{"status":"ok","report":{"price_analysis":{"current":76.83,"change_1d":-1.6,"change_7d":0.8,"change_30d":-4.7,"high_30d":82.79,"low_30d":71.87,"position_in_range":45.0,"support":72.96,"resistance":81.7},"summary":"Textron Inc(TXT)은 Industrials 섹터 US 시장 종목입니다, 시가총액 132.12억. 현재가 $76.82, 전일 대비 -1.6%, 30일 -4.7%. PER 12.1배 / ROE 3.1%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.1배입니다. ROE 3.1%입니다. 시가총액 132.12억. 매출 152.99억, 영업이익 12.65억.","grade":"C","comment":"PER 12.1배, ROE 3.08%","per":12.1,"pbr":1.65,"roe":3.08,"eps":6.3500000000000005,"revenue":15299000000.0,"operating_income":1265000000.0,"net_income":937000000.0,"market_cap":13213761210,"profit_margin":6.12,"roa":1.37,"operating_margin":8.27,"gross_margin":9.22,"debt_ratio":0.5228457909113484,"total_assets":18134000000.0,"total_equity":8054000000.0,"total_debt":4211000000.0,"dividend_yield":0.09,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 54.1로 중립 구간입니다. MACD(-0.62)가 시그널선(-1.20)을 상회합니다(골든크로스). SMA20 76, SMA60 81 — 혼조세입니다. 볼린저밴드 73~79 (현재 위치 66%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 54","rsi_14":54.14407436096046,"macd":-0.6246113816795713,"macd_signal":-1.1981091298185966,"sma_20":75.8955,"sma_60":80.59533333333333,"bb_upper":78.84217592381653,"bb_lower":72.94882407618347,"atr_14":1.6926000000000019},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 12.1x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":66,"summary":"매출 +3.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.6,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":16.4,"unit":"%","percentile":73,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.1%","metrics":[{"name":"ROE","value":3.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":54,"summary":"RSI 54","metrics":[{"name":"RSI (14)","value":54.1,"unit":"","percentile":54,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.7,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 1.5x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.52,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.34,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":43.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 12.1x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +3.6%"},"profitability":{"grade":"C","reason":"ROE 3.1%"},"momentum":{"grade":"C","reason":"RSI 54"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.37,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.08,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":10.31,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.52,"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":0.43,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":9.22,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":8.27,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.12,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":12.1,"current_pbr":1.65,"per_5y_high":17.48,"per_5y_low":13.22,"per_5y_avg":14.84,"per_percentile":0.0,"pbr_5y_high":2.67,"pbr_5y_low":2.08,"pbr_5y_avg":2.36,"pbr_percentile":0.0,"per_5y_median":14.42,"pbr_5y_median":2.32,"history":[{"quarter":"2024-Q2","per":16.62,"pbr":2.63},{"quarter":"2024-Q3","per":17.48,"pbr":2.67},{"quarter":"2024-Q4","per":14.42,"pbr":2.23},{"quarter":"2025-Q1","per":13.22,"pbr":2.08},{"quarter":"2025-Q2","per":14.4,"pbr":2.27},{"quarter":"2025-Q3","per":14.76,"pbr":2.37},{"quarter":"2025-Q4","per":14.26,"pbr":2.32},{"quarter":"2026-Q1","per":13.94,"pbr":2.3},{"quarter":"2026-Q2","per":14.45,"pbr":2.39},{"quarter":"현재","per":12.1,"pbr":1.65}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":85.6956,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":88.4307,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":76.3799,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":72.1661,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":80.2173,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":84.4339,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":87.1321,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":87.5411,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":91.73,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AEROSPACE & DEFENSE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":16.62,"eps":5.1562,"close":85.7,"source":"reported"},{"date":"2024-07","per":17.98,"eps":5.1562,"close":92.72,"source":"reported"},{"date":"2024-08","per":17.65,"eps":5.1562,"close":91.03,"source":"reported"},{"date":"2024-09","per":17.48,"eps":5.0599,"close":88.43,"source":"reported"},{"date":"2024-10","per":15.87,"eps":5.0599,"close":80.28,"source":"reported"},{"date":"2024-11","per":16.89,"eps":5.0599,"close":85.49,"source":"reported"},{"date":"2024-12","per":14.42,"eps":5.2986,"close":76.38,"source":"reported"},{"date":"2025-01","per":14.42,"eps":5.2986,"close":76.4,"source":"reported"},{"date":"2025-02","per":14.08,"eps":5.2986,"close":74.62,"source":"reported"},{"date":"2025-03","per":13.22,"eps":5.4606,"close":72.17,"source":"reported"},{"date":"2025-04","per":12.87,"eps":5.4606,"close":70.29,"source":"reported"},{"date":"2025-05","per":13.54,"eps":5.4606,"close":73.94,"source":"reported"},{"date":"2025-06","per":14.4,"eps":5.57,"close":80.22,"source":"reported"},{"date":"2025-07","per":13.95,"eps":5.57,"close":77.7,"source":"reported"},{"date":"2025-08","per":14.38,"eps":5.57,"close":80.09,"source":"reported"},{"date":"2025-09","per":14.76,"eps":5.72,"close":84.43,"source":"reported"},{"date":"2025-10","per":14.12,"eps":5.72,"close":80.76,"source":"reported"},{"date":"2025-11","per":14.53,"eps":5.72,"close":83.1,"source":"reported"},{"date":"2025-12","per":14.26,"eps":6.11,"close":87.13,"source":"reported"},{"date":"2026-01","per":14.41,"eps":6.11,"close":88.02,"source":"reported"},{"date":"2026-02","per":16.14,"eps":6.11,"close":98.61,"source":"reported"},{"date":"2026-03","per":13.94,"eps":6.28,"close":87.54,"source":"reported"},{"date":"2026-04","per":15.28,"eps":6.28,"close":95.94,"source":"reported"},{"date":"2026-05","per":14.61,"eps":6.28,"close":91.74,"source":"reported"},{"date":"2026-06","per":14.45,"eps":6.35,"close":91.73,"source":"reported"},{"date":"2026-07","per":13.43,"eps":6.35,"close":85.26,"source":"reported"},{"date":"2026-08","per":12.69,"eps":6.35,"close":80.56,"source":"reported"},{"date":"2026-09","per":12.0,"eps":6.35,"close":76.2,"source":"reported"},{"date":"2026-10","per":12.1,"eps":6.35,"close":76.82,"source":"reported"}],"trailing_per_history_meta":{"avg":14.64,"std":1.54,"upper_1sd":16.17,"lower_1sd":13.1,"current":12.1,"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":0.09,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 1%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":1.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":91.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.34,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.09,"summary":"배당수익률 0.09%","metrics":[{"name":"배당수익률","value":0.09,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"12.1배"},{"label":"PBR","value":"1.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:37:47.678509+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":17.32,"pbr":2.02,"roe":0.03079215296746958,"dividend_yield":0.09,"eps":1.62,"revenue":3827000000.0,"operating_income":263000000.0,"net_income":248000000.0,"market_cap":16136150000.0,"profit_margin":0.06480271753331591,"operating_margin":0.06872223673896002,"roa":0.013675967795301643,"gross_margin":0.09223935197282467,"total_equity":8054000000.0,"total_assets":18134000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.02749312671832042,"dividend_yield":null,"eps":1.45,"revenue":3695000000.0,"operating_income":226000000.0,"net_income":220000000.0,"market_cap":null,"profit_margin":0.05953991880920163,"operating_margin":0.061163734776725306,"roa":0.012127225621520313,"gross_margin":0.08660351826792964,"total_equity":8002000000.0,"total_assets":18141000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.029841269841269842,"dividend_yield":null,"eps":1.73,"revenue":4175000000.0,"operating_income":497000000.0,"net_income":235000000.0,"market_cap":null,"profit_margin":0.0562874251497006,"operating_margin":0.11904191616766467,"roa":0.012962656517182414,"gross_margin":0.12095808383233533,"total_equity":7875000000.0,"total_assets":18129000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03122914720405712,"dividend_yield":null,"eps":1.55,"revenue":3602000000.0,"operating_income":279000000.0,"net_income":234000000.0,"market_cap":null,"profit_margin":0.06496390893947807,"operating_margin":0.07745696835091616,"roa":0.013462976813762155,"gross_margin":0.1815657967795669,"total_equity":7493000000.0,"total_assets":17381000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0329611193327055,"dividend_yield":null,"eps":1.55,"revenue":3716000000.0,"operating_income":269000000.0,"net_income":245000000.0,"market_cap":null,"profit_margin":0.06593110871905275,"operating_margin":0.07238966630785791,"roa":0.014347622394003279,"gross_margin":0.19079655543595264,"total_equity":7433000000.0,"total_assets":17076000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.030260255670103094,"dividend_yield":null,"eps":1.28,"revenue":3306000000.0,"operating_income":204000000.0,"net_income":220143360.0,"market_cap":null,"profit_margin":0.06658903811252269,"operating_margin":0.06170598911070781,"roa":0.012993941683390391,"gross_margin":0.19177253478523895,"total_equity":7275000000.0,"total_assets":16942000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.01957245974458634,"dividend_yield":null,"eps":1.34,"revenue":3613000000.0,"operating_income":145000000.0,"net_income":141000000.0,"market_cap":null,"profit_margin":0.039025740381954055,"operating_margin":0.04013285358427899,"roa":0.008373916142059627,"gross_margin":0.24937724882369222,"total_equity":7204000000.0,"total_assets":16838000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03463987915407855,"dividend_yield":null,"eps":1.4,"revenue":3427000000.0,"operating_income":210000000.0,"net_income":240781799.99999997,"market_cap":null,"profit_margin":0.07026022760431863,"operating_margin":0.061278085789320105,"roa":0.014635412107950399,"gross_margin":0.18033265246571345,"total_equity":6951000000.0,"total_assets":16452000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.037799182720373616,"dividend_yield":null,"eps":1.440611808089058,"revenue":3527000000.0,"operating_income":295000000.0,"net_income":259000000.0,"market_cap":null,"profit_margin":0.073433512900482,"operating_margin":0.08364048766657216,"roa":0.015766725512875144,"gross_margin":0.1964842642472356,"total_equity":6852000000.0,"total_assets":16427000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.1180037584011608,"revenue":3135000000.0,"operating_income":205000000.0,"net_income":201000000.0,"market_cap":null,"profit_margin":0.06411483253588517,"operating_margin":0.06539074960127592,"roa":null,"gross_margin":0.21212121212121213,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.028338342636324603,"dividend_yield":null,"eps":1.101317135141442,"revenue":3892000000.0,"operating_income":315000000.0,"net_income":198000000.0,"market_cap":null,"profit_margin":0.050873586844809866,"operating_margin":0.08093525179856115,"roa":0.01174655908875178,"gross_margin":0.16521068859198357,"total_equity":6987000000.0,"total_assets":16856000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03806424225272393,"dividend_yield":null,"eps":1.4962338856214539,"revenue":3343000000.0,"operating_income":236000000.0,"net_income":269000000.0,"market_cap":null,"profit_margin":0.08046664672449895,"operating_margin":0.07059527370625188,"roa":0.01631093863691487,"gross_margin":0.1687107388573138,"total_equity":7067000000.0,"total_assets":16492000000.0}],"current_price":76.83,"change_pct":-1.55,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":39.03},{"date":"2016-10-25","close":39.13},{"date":"2016-10-26","close":39.85},{"date":"2016-10-27","close":39.57},{"date":"2016-10-28","close":39.81},{"date":"2016-10-31","close":40.08},{"date":"2016-11-01","close":39.55},{"date":"2016-11-02","close":39.0},{"date":"2016-11-03","close":39.02},{"date":"2016-11-04","close":39.08},{"date":"2016-11-07","close":40.75},{"date":"2016-11-08","close":40.73},{"date":"2016-11-09","close":42.88},{"date":"2016-11-10","close":44.08},{"date":"2016-11-11","close":44.71},{"date":"2016-11-14","close":45.14},{"date":"2016-11-15","close":45.13},{"date":"2016-11-16","close":44.62},{"date":"2016-11-17","close":44.57},{"date":"2016-11-18","close":44.24},{"date":"2016-11-21","close":44.56},{"date":"2016-11-22","close":45.21},{"date":"2016-11-23","close":45.78},{"date":"2016-11-25","close":45.95},{"date":"2016-11-28","close":45.7},{"date":"2016-11-29","close":45.98},{"date":"2016-11-30","close":46.03},{"date":"2016-12-01","close":47.88},{"date":"2016-12-02","close":47.49},{"date":"2016-12-05","close":47.36},{"date":"2016-12-06","close":47.66},{"date":"2016-12-07","close":48.44},{"date":"2016-12-08","close":47.92},{"date":"2016-12-09","close":48.39},{"date":"2016-12-12","close":48.4},{"date":"2016-12-13","close":48.47},{"date":"2016-12-14","close":48.18},{"date":"2016-12-15","close":49.01},{"date":"2016-12-16","close":48.6},{"date":"2016-12-19","close":48.34},{"date":"2016-12-20","close":48.66},{"date":"2016-12-21","close":48.7},{"date":"2016-12-22","close":48.59},{"date":"2016-12-23","close":48.94},{"date":"2016-12-27","close":49.04},{"date":"2016-12-28","close":48.52},{"date":"2016-12-29","close":48.58},{"date":"2016-12-30","close":48.56},{"date":"2017-01-03","close":49.25},{"date":"2017-01-04","close":50.3},{"date":"2017-01-05","close":50.23},{"date":"2017-01-06","close":49.86},{"date":"2017-01-09","close":49.54},{"date":"2017-01-10","close":49.94},{"date":"2017-01-11","close":49.98},{"date":"2017-01-12","close":49.77},{"date":"2017-01-13","close":49.49},{"date":"2017-01-17","close":48.75},{"date":"2017-01-18","close":49.09},{"date":"2017-01-19","close":49.42},{"date":"2017-01-20","close":49.35},{"date":"2017-01-23","close":48.88},{"date":"2017-01-24","close":49.38},{"date":"2017-01-25","close":46.73},{"date":"2017-01-26","close":48.51},{"date":"2017-01-27","close":47.77},{"date":"2017-01-30","close":47.45},{"date":"2017-01-31","close":47.37},{"date":"2017-02-01","close":47.09},{"date":"2017-02-02","close":47.54},{"date":"2017-02-03","close":48.31},{"date":"2017-02-06","close":48.28},{"date":"2017-02-07","close":48.21},{"date":"2017-02-08","close":48.01},{"date":"2017-02-09","close":48.66},{"date":"2017-02-10","close":48.9},{"date":"2017-02-13","close":49.19},{"date":"2017-02-14","close":49.2},{"date":"2017-02-15","close":49.16},{"date":"2017-02-16","close":49.01},{"date":"2017-02-17","close":48.35},{"date":"2017-02-21","close":48.21},{"date":"2017-02-22","close":48.41},{"date":"2017-02-23","close":47.21},{"date":"2017-02-24","close":47.17},{"date":"2017-02-27","close":47.86},{"date":"2017-02-28","close":47.3},{"date":"2017-03-01","close":49.58},{"date":"2017-03-02","close":48.83},{"date":"2017-03-03","close":48.06},{"date":"2017-03-06","close":48.07},{"date":"2017-03-07","close":47.85},{"date":"2017-03-08","close":48.02},{"date":"2017-03-09","close":47.43},{"date":"2017-03-10","close":47.63},{"date":"2017-03-13","close":47.38},{"date":"2017-03-14","close":47.2},{"date":"2017-03-15","close":47.84},{"date":"2017-03-16","close":47.65},{"date":"2017-03-17","close":47.74},{"date":"2017-03-20","close":47.63},{"date":"2017-03-21","close":46.78},{"date":"2017-03-22","close":47.12},{"date":"2017-03-23","close":46.91},{"date":"2017-03-24","close":46.15},{"date":"2017-03-27","close":46.36},{"date":"2017-03-28","close":46.99},{"date":"2017-03-29","close":47.09},{"date":"2017-03-30","close":47.32},{"date":"2017-03-31","close":47.59},{"date":"2017-04-03","close":46.92},{"date":"2017-04-04","close":47.2},{"date":"2017-04-05","close":46.94},{"date":"2017-04-06","close":47.42},{"date":"2017-04-07","close":47.67},{"date":"2017-04-10","close":48.16},{"date":"2017-04-11","close":48.0},{"date":"2017-04-12","close":47.46},{"date":"2017-04-13","close":46.54},{"date":"2017-04-17","close":46.85},{"date":"2017-04-18","close":47.34},{"date":"2017-04-19","close":46.01},{"date":"2017-04-20","close":45.91},{"date":"2017-04-21","close":46.66},{"date":"2017-04-24","close":46.95},{"date":"2017-04-25","close":47.03},{"date":"2017-04-26","close":47.15},{"date":"2017-04-27","close":47.08},{"date":"2017-04-28","close":46.66},{"date":"2017-05-01","close":46.13},{"date":"2017-05-02","close":45.75},{"date":"2017-05-03","close":46.23},{"date":"2017-05-04","close":46.25},{"date":"2017-05-05","close":46.62},{"date":"2017-05-08","close":46.69},{"date":"2017-05-09","close":47.08},{"date":"2017-05-10","close":46.88},{"date":"2017-05-11","close":48.57},{"date":"2017-05-12","close":48.08},{"date":"2017-05-15","close":47.97},{"date":"2017-05-16","close":48.18},{"date":"2017-05-17","close":46.19},{"date":"2017-05-18","close":46.13},{"date":"2017-05-19","close":46.49},{"date":"2017-05-22","close":46.78},{"date":"2017-05-23","close":47.12},{"date":"2017-05-24","close":47.47},{"date":"2017-05-25","close":48.17},{"date":"2017-05-26","close":48.16},{"date":"2017-05-30","close":47.99},{"date":"2017-05-31","close":47.8},{"date":"2017-06-01","close":47.72},{"date":"2017-06-02","close":47.75},{"date":"2017-06-05","close":47.04},{"date":"2017-06-06","close":46.96},{"date":"2017-06-07","close":46.84},{"date":"2017-06-08","close":46.99},{"date":"2017-06-09","close":47.29},{"date":"2017-06-12","close":47.24},{"date":"2017-06-13","close":47.68},{"date":"2017-06-14","close":47.4},{"date":"2017-06-15","close":47.29},{"date":"2017-06-16","close":47.44},{"date":"2017-06-19","close":48.1},{"date":"2017-06-20","close":46.88},{"date":"2017-06-21","close":46.19},{"date":"2017-06-22","close":45.37},{"date":"2017-06-23","close":45.78},{"date":"2017-06-26","close":45.57},{"date":"2017-06-27","close":46.45},{"date":"2017-06-28","close":46.98},{"date":"2017-06-29","close":46.64},{"date":"2017-06-30","close":47.1},{"date":"2017-07-03","close":47.73},{"date":"2017-07-05","close":48.03},{"date":"2017-07-06","close":47.43},{"date":"2017-07-07","close":48.06},{"date":"2017-07-10","close":48.52},{"date":"2017-07-11","close":48.73},{"date":"2017-07-12","close":48.81},{"date":"2017-07-13","close":49.19},{"date":"2017-07-14","close":49.64},{"date":"2017-07-17","close":49.52},{"date":"2017-07-18","close":49.54},{"date":"2017-07-19","close":48.67},{"date":"2017-07-20","close":48.63},{"date":"2017-07-21","close":48.49},{"date":"2017-07-24","close":48.79},{"date":"2017-07-25","close":49.29},{"date":"2017-07-26","close":49.11},{"date":"2017-07-27","close":48.5},{"date":"2017-07-28","close":49.25},{"date":"2017-07-31","close":49.13},{"date":"2017-08-01","close":49.39},{"date":"2017-08-02","close":49.36},{"date":"2017-08-03","close":49.04},{"date":"2017-08-04","close":49.31},{"date":"2017-08-07","close":49.4},{"date":"2017-08-08","close":49.06},{"date":"2017-08-09","close":49.13},{"date":"2017-08-10","close":48.24},{"date":"2017-08-11","close":48.48},{"date":"2017-08-14","close":48.95},{"date":"2017-08-15","close":49.09},{"date":"2017-08-16","close":49.13},{"date":"2017-08-17","close":48.12},{"date":"2017-08-18","close":47.69},{"date":"2017-08-21","close":47.53},{"date":"2017-08-22","close":48.06},{"date":"2017-08-23","close":47.99},{"date":"2017-08-24","close":47.94},{"date":"2017-08-25","close":48.43},{"date":"2017-08-28","close":48.09},{"date":"2017-08-29","close":48.16},{"date":"2017-08-30","close":48.97},{"date":"2017-08-31","close":49.09},{"date":"2017-09-01","close":49.23},{"date":"2017-09-05","close":48.7},{"date":"2017-09-06","close":48.79},{"date":"2017-09-07","close":48.71},{"date":"2017-09-08","close":49.24},{"date":"2017-09-11","close":51.19},{"date":"2017-09-12","close":52.41},{"date":"2017-09-13","close":52.35},{"date":"2017-09-14","close":51.76},{"date":"2017-09-15","close":51.61},{"date":"2017-09-18","close":52.46},{"date":"2017-09-19","close":52.74},{"date":"2017-09-20","close":53.12},{"date":"2017-09-21","close":53.06},{"date":"2017-09-22","close":53.09},{"date":"2017-09-25","close":53.07},{"date":"2017-09-26","close":53.13},{"date":"2017-09-27","close":53.96},{"date":"2017-09-28","close":53.58},{"date":"2017-09-29","close":53.88},{"date":"2017-10-02","close":54.57},{"date":"2017-10-03","close":54.5},{"date":"2017-10-04","close":54.99},{"date":"2017-10-05","close":55.65},{"date":"2017-10-06","close":55.49},{"date":"2017-10-09","close":55.33},{"date":"2017-10-10","close":54.4},{"date":"2017-10-11","close":53.92},{"date":"2017-10-12","close":53.55},{"date":"2017-10-13","close":53.26},{"date":"2017-10-16","close":53.34},{"date":"2017-10-17","close":53.07},{"date":"2017-10-18","close":53.57},{"date":"2017-10-19","close":53.1},{"date":"2017-10-20","close":53.74},{"date":"2017-10-23","close":53.7},{"date":"2017-10-24","close":54.42},{"date":"2017-10-25","close":53.71},{"date":"2017-10-26","close":53.76},{"date":"2017-10-27","close":53.03},{"date":"2017-10-30","close":52.6},{"date":"2017-10-31","close":52.74},{"date":"2017-11-01","close":53.4},{"date":"2017-11-02","close":54.28},{"date":"2017-11-03","close":54.55},{"date":"2017-11-06","close":54.43},{"date":"2017-11-07","close":54.28},{"date":"2017-11-08","close":54.85},{"date":"2017-11-09","close":54.4},{"date":"2017-11-10","close":54.27},{"date":"2017-11-13","close":53.7},{"date":"2017-11-14","close":53.57},{"date":"2017-11-15","close":52.47},{"date":"2017-11-16","close":52.9},{"date":"2017-11-17","close":52.97},{"date":"2017-11-20","close":53.48},{"date":"2017-11-21","close":53.69},{"date":"2017-11-22","close":53.53},{"date":"2017-11-24","close":53.3},{"date":"2017-11-27","close":53.48},{"date":"2017-11-28","close":54.32},{"date":"2017-11-29","close":54.84},{"date":"2017-11-30","close":55.71},{"date":"2017-12-01","close":54.89},{"date":"2017-12-04","close":55.18},{"date":"2017-12-05","close":54.01},{"date":"2017-12-06","close":53.92},{"date":"2017-12-07","close":54.79},{"date":"2017-12-08","close":54.84},{"date":"2017-12-11","close":54.63},{"date":"2017-12-12","close":54.57},{"date":"2017-12-13","close":54.62},{"date":"2017-12-14","close":54.38},{"date":"2017-12-15","close":55.22},{"date":"2017-12-18","close":56.19},{"date":"2017-12-19","close":56.35},{"date":"2017-12-20","close":57.0},{"date":"2017-12-21","close":57.18},{"date":"2017-12-22","close":56.76},{"date":"2017-12-26","close":56.88},{"date":"2017-12-27","close":56.97},{"date":"2017-12-28","close":57.0},{"date":"2017-12-29","close":56.59},{"date":"2018-01-02","close":56.6753},{"date":"2018-01-03","close":57.0017},{"date":"2018-01-04","close":56.9523},{"date":"2018-01-05","close":57.8622},{"date":"2018-01-08","close":57.7139},{"date":"2018-01-09","close":57.8128},{"date":"2018-01-10","close":57.7633},{"date":"2018-01-11","close":58.4458},{"date":"2018-01-12","close":59.4943},{"date":"2018-01-16","close":58.1392},{"date":"2018-01-17","close":58.5249},{"date":"2018-01-18","close":58.1689},{"date":"2018-01-19","close":58.2579},{"date":"2018-01-22","close":58.4458},{"date":"2018-01-23","close":58.4557},{"date":"2018-01-24","close":59.0591},{"date":"2018-01-25","close":59.8701},{"date":"2018-01-26","close":60.1965},{"date":"2018-01-29","close":60.5526},{"date":"2018-01-30","close":59.5239},{"date":"2018-01-31","close":58.0304},{"date":"2018-02-01","close":59.1876},{"date":"2018-02-02","close":58.4161},{"date":"2018-02-05","close":56.0423},{"date":"2018-02-06","close":56.4775},{"date":"2018-02-07","close":57.2787},{"date":"2018-02-08","close":54.9345},{"date":"2018-02-09","close":55.6961},{"date":"2018-02-12","close":56.9226},{"date":"2018-02-13","close":56.9226},{"date":"2018-02-14","close":58.159},{"date":"2018-02-15","close":59.0294},{"date":"2018-02-16","close":59.6723},{"date":"2018-02-20","close":59.4052},{"date":"2018-02-21","close":58.8711},{"date":"2018-02-22","close":58.8711},{"date":"2018-02-23","close":58.6337},{"date":"2018-02-26","close":60.3647},{"date":"2018-02-27","close":59.5932},{"date":"2018-02-28","close":59.1975},{"date":"2018-03-01","close":57.6051},{"date":"2018-03-02","close":57.0314},{"date":"2018-03-05","close":57.7435},{"date":"2018-03-06","close":57.9513},{"date":"2018-03-07","close":57.882},{"date":"2018-03-08","close":58.4062},{"date":"2018-03-09","close":59.7618},{"date":"2018-03-12","close":58.3766},{"date":"2018-03-13","close":58.2776},{"date":"2018-03-14","close":58.4656},{"date":"2018-03-15","close":58.3766},{"date":"2018-03-16","close":58.2084},{"date":"2018-03-19","close":58.3172},{"date":"2018-03-20","close":58.4953},{"date":"2018-03-21","close":58.6734},{"date":"2018-03-22","close":56.9419},{"date":"2018-03-23","close":56.3581},{"date":"2018-03-26","close":57.684},{"date":"2018-03-27","close":56.8429},{"date":"2018-03-28","close":56.9914},{"date":"2018-03-29","close":58.3469},{"date":"2018-04-02","close":57.0408},{"date":"2018-04-03","close":57.5652},{"date":"2018-04-04","close":57.6642},{"date":"2018-04-05","close":58.9504},{"date":"2018-04-06","close":57.2585},{"date":"2018-04-09","close":57.1101},{"date":"2018-04-10","close":57.7631},{"date":"2018-04-11","close":58.0204},{"date":"2018-04-12","close":58.426},{"date":"2018-04-13","close":57.9016},{"date":"2018-04-16","close":58.802},{"date":"2018-04-17","close":59.3066},{"date":"2018-04-18","close":63.3138},{"date":"2018-04-19","close":64.7881},{"date":"2018-04-20","close":64.8969},{"date":"2018-04-23","close":64.0262},{"date":"2018-04-24","close":63.5909},{"date":"2018-04-25","close":62.7894},{"date":"2018-04-26","close":62.9477},{"date":"2018-04-27","close":62.2551},{"date":"2018-04-30","close":61.4834},{"date":"2018-05-01","close":61.4438},{"date":"2018-05-02","close":61.7802},{"date":"2018-05-03","close":61.9088},{"date":"2018-05-04","close":62.3343},{"date":"2018-05-07","close":63.205},{"date":"2018-05-08","close":64.2142},{"date":"2018-05-09","close":64.4813},{"date":"2018-05-10","close":64.9464},{"date":"2018-05-11","close":65.0948},{"date":"2018-05-14","close":64.8376},{"date":"2018-05-15","close":64.699},{"date":"2018-05-16","close":64.9563},{"date":"2018-05-17","close":65.5401},{"date":"2018-05-18","close":65.6192},{"date":"2018-05-21","close":66.292},{"date":"2018-05-22","close":65.7775},{"date":"2018-05-23","close":65.9655},{"date":"2018-05-24","close":66.1931},{"date":"2018-05-25","close":65.8567},{"date":"2018-05-29","close":65.1344},{"date":"2018-05-30","close":66.203},{"date":"2018-05-31","close":65.8765},{"date":"2018-06-01","close":66.4899},{"date":"2018-06-04","close":66.5987},{"date":"2018-06-05","close":67.608},{"date":"2018-06-06","close":68.1324},{"date":"2018-06-07","close":67.9246},{"date":"2018-06-08","close":68.5875},{"date":"2018-06-11","close":68.172},{"date":"2018-06-12","close":67.3804},{"date":"2018-06-13","close":67.0935},{"date":"2018-06-14","close":66.7965},{"date":"2018-06-15","close":66.7174},{"date":"2018-06-18","close":66.757},{"date":"2018-06-19","close":65.6188},{"date":"2018-06-20","close":66.0642},{"date":"2018-06-21","close":65.9949},{"date":"2018-06-22","close":66.371},{"date":"2018-06-25","close":65.0546},{"date":"2018-06-26","close":65.312},{"date":"2018-06-27","close":64.7676},{"date":"2018-06-28","close":65.0348},{"date":"2018-06-29","close":65.2328},{"date":"2018-07-02","close":65.4604},{"date":"2018-07-03","close":65.2625},{"date":"2018-07-05","close":65.3713},{"date":"2018-07-06","close":65.0151},{"date":"2018-07-09","close":66.1631},{"date":"2018-07-10","close":66.1829},{"date":"2018-07-11","close":65.2922},{"date":"2018-07-12","close":66.0246},{"date":"2018-07-13","close":66.6085},{"date":"2018-07-16","close":65.9949},{"date":"2018-07-17","close":66.1038},{"date":"2018-07-18","close":65.7574},{"date":"2018-07-19","close":66.3017},{"date":"2018-07-20","close":66.173},{"date":"2018-07-23","close":65.8365},{"date":"2018-07-24","close":66.3116},{"date":"2018-07-25","close":66.2918},{"date":"2018-07-26","close":67.232},{"date":"2018-07-27","close":66.3413},{"date":"2018-07-30","close":65.9553},{"date":"2018-07-31","close":67.5685},{"date":"2018-08-01","close":66.8065},{"date":"2018-08-02","close":66.8658},{"date":"2018-08-03","close":66.3116},{"date":"2018-08-06","close":66.2621},{"date":"2018-08-07","close":66.4798},{"date":"2018-08-08","close":66.3116},{"date":"2018-08-09","close":65.5297},{"date":"2018-08-10","close":65.0745},{"date":"2018-08-13","close":64.7181},{"date":"2018-08-14","close":65.3516},{"date":"2018-08-15","close":64.7775},{"date":"2018-08-16","close":65.5198},{"date":"2018-08-17","close":65.9652},{"date":"2018-08-20","close":66.9549},{"date":"2018-08-21","close":68.202},{"date":"2018-08-22","close":67.7269},{"date":"2018-08-23","close":67.5982},{"date":"2018-08-24","close":67.9248},{"date":"2018-08-27","close":68.5286},{"date":"2018-08-28","close":68.7067},{"date":"2018-08-29","close":68.8948},{"date":"2018-08-30","close":68.6572},{"date":"2018-08-31","close":68.3207},{"date":"2018-09-04","close":68.7562},{"date":"2018-09-05","close":69.1125},{"date":"2018-09-06","close":68.8948},{"date":"2018-09-07","close":68.4395},{"date":"2018-09-10","close":69.1422},{"date":"2018-09-11","close":69.2709},{"date":"2018-09-12","close":69.0234},{"date":"2018-09-13","close":69.1621},{"date":"2018-09-14","close":69.8649},{"date":"2018-09-17","close":70.2016},{"date":"2018-09-18","close":70.845},{"date":"2018-09-19","close":71.0035},{"date":"2018-09-20","close":70.0827},{"date":"2018-09-21","close":71.1025},{"date":"2018-09-24","close":70.647},{"date":"2018-09-25","close":71.5777},{"date":"2018-09-26","close":70.8054},{"date":"2018-09-27","close":70.7856},{"date":"2018-09-28","close":70.7559},{"date":"2018-10-01","close":71.0529},{"date":"2018-10-02","close":71.1025},{"date":"2018-10-03","close":70.9936},{"date":"2018-10-04","close":70.8847},{"date":"2018-10-05","close":70.3402},{"date":"2018-10-08","close":70.9836},{"date":"2018-10-09","close":69.6273},{"date":"2018-10-10","close":66.7068},{"date":"2018-10-11","close":64.4199},{"date":"2018-10-12","close":64.4199},{"date":"2018-10-15","close":65.1525},{"date":"2018-10-16","close":66.093},{"date":"2018-10-17","close":64.1328},{"date":"2018-10-18","close":56.9156},{"date":"2018-10-19","close":56.183},{"date":"2018-10-22","close":55.6979},{"date":"2018-10-23","close":54.6782},{"date":"2018-10-24","close":52.3715},{"date":"2018-10-25","close":53.0942},{"date":"2018-10-26","close":52.8764},{"date":"2018-10-29","close":51.7874},{"date":"2018-10-30","close":52.916},{"date":"2018-10-31","close":53.0942},{"date":"2018-11-01","close":54.4604},{"date":"2018-11-02","close":53.5397},{"date":"2018-11-05","close":54.2822},{"date":"2018-11-06","close":55.2524},{"date":"2018-11-07","close":56.6285},{"date":"2018-11-08","close":56.1632},{"date":"2018-11-09","close":56.3117},{"date":"2018-11-12","close":54.5891},{"date":"2018-11-13","close":55.3415},{"date":"2018-11-14","close":55.4504},{"date":"2018-11-15","close":56.4899},{"date":"2018-11-16","close":56.0345},{"date":"2018-11-19","close":55.2524},{"date":"2018-11-20","close":54.1238},{"date":"2018-11-21","close":54.2723},{"date":"2018-11-23","close":54.5495},{"date":"2018-11-26","close":54.9752},{"date":"2018-11-27","close":54.4307},{"date":"2018-11-28","close":55.589},{"date":"2018-11-29","close":55.4009},{"date":"2018-11-30","close":55.5791},{"date":"2018-12-03","close":56.1632},{"date":"2018-12-04","close":53.906},{"date":"2018-12-06","close":52.4804},{"date":"2018-12-07","close":50.7083},{"date":"2018-12-10","close":50.6885},{"date":"2018-12-11","close":49.7975},{"date":"2018-12-12","close":50.5004},{"date":"2018-12-13","close":49.4901},{"date":"2018-12-14","close":48.995},{"date":"2018-12-17","close":48.3314},{"date":"2018-12-18","close":48.47},{"date":"2018-12-19","close":46.7467},{"date":"2018-12-20","close":45.3008},{"date":"2018-12-21","close":45.073},{"date":"2018-12-24","close":43.7359},{"date":"2018-12-26","close":44.8353},{"date":"2018-12-27","close":45.4592},{"date":"2018-12-28","close":45.2116},{"date":"2018-12-31","close":45.5484},{"date":"2019-01-02","close":45.6474},{"date":"2019-01-03","close":44.4887},{"date":"2019-01-04","close":46.4298},{"date":"2019-01-07","close":45.9841},{"date":"2019-01-08","close":47.0934},{"date":"2019-01-09","close":46.826},{"date":"2019-01-10","close":47.4598},{"date":"2019-01-11","close":47.549},{"date":"2019-01-14","close":47.5589},{"date":"2019-01-15","close":47.6876},{"date":"2019-01-16","close":47.5688},{"date":"2019-01-17","close":48.1531},{"date":"2019-01-18","close":48.9256},{"date":"2019-01-22","close":47.9848},{"date":"2019-01-23","close":48.6978},{"date":"2019-01-24","close":51.4214},{"date":"2019-01-25","close":52.0949},{"date":"2019-01-28","close":52.293},{"date":"2019-01-29","close":52.2435},{"date":"2019-01-30","close":52.9664},{"date":"2019-01-31","close":52.7188},{"date":"2019-02-01","close":52.9962},{"date":"2019-02-04","close":53.1447},{"date":"2019-02-05","close":53.8578},{"date":"2019-02-06","close":53.5904},{"date":"2019-02-07","close":52.5604},{"date":"2019-02-08","close":52.0751},{"date":"2019-02-11","close":52.2435},{"date":"2019-02-12","close":53.2735},{"date":"2019-02-13","close":54.0262},{"date":"2019-02-14","close":53.4815},{"date":"2019-02-15","close":54.2936},{"date":"2019-02-19","close":54.0757},{"date":"2019-02-20","close":54.4619},{"date":"2019-02-21","close":54.1648},{"date":"2019-02-22","close":54.5313},{"date":"2019-02-25","close":54.5016},{"date":"2019-02-26","close":53.9568},{"date":"2019-02-27","close":54.1945},{"date":"2019-02-28","close":53.7786},{"date":"2019-03-01","close":53.9073},{"date":"2019-03-04","close":53.6003},{"date":"2019-03-05","close":53.1249},{"date":"2019-03-06","close":52.3425},{"date":"2019-03-07","close":51.4115},{"date":"2019-03-08","close":50.6093},{"date":"2019-03-11","close":51.5799},{"date":"2019-03-12","close":51.4313},{"date":"2019-03-13","close":51.8572},{"date":"2019-03-14","close":51.3024},{"date":"2019-03-15","close":51.3024},{"date":"2019-03-18","close":52.0454},{"date":"2019-03-19","close":51.5501},{"date":"2019-03-20","close":50.9358},{"date":"2019-03-21","close":51.3816},{"date":"2019-03-22","close":49.5091},{"date":"2019-03-25","close":49.4397},{"date":"2019-03-26","close":49.5388},{"date":"2019-03-27","close":49.3208},{"date":"2019-03-28","close":49.6379},{"date":"2019-03-29","close":50.1927},{"date":"2019-04-01","close":51.1042},{"date":"2019-04-02","close":50.3908},{"date":"2019-04-03","close":50.0045},{"date":"2019-04-04","close":50.6584},{"date":"2019-04-05","close":50.9853},{"date":"2019-04-08","close":51.025},{"date":"2019-04-09","close":49.9747},{"date":"2019-04-10","close":49.9945},{"date":"2019-04-11","close":50.3017},{"date":"2019-04-12","close":51.1637},{"date":"2019-04-15","close":50.9358},{"date":"2019-04-16","close":51.659},{"date":"2019-04-17","close":53.7298},{"date":"2019-04-18","close":54.6413},{"date":"2019-04-22","close":53.4226},{"date":"2019-04-23","close":53.7793},{"date":"2019-04-24","close":53.7298},{"date":"2019-04-25","close":52.848},{"date":"2019-04-26","close":53.1056},{"date":"2019-04-29","close":52.9966},{"date":"2019-04-30","close":52.5111},{"date":"2019-05-01","close":52.3724},{"date":"2019-05-02","close":52.0058},{"date":"2019-05-03","close":52.8084},{"date":"2019-05-06","close":52.6994},{"date":"2019-05-07","close":51.2826},{"date":"2019-05-08","close":51.2627},{"date":"2019-05-09","close":50.371},{"date":"2019-05-10","close":51.015},{"date":"2019-05-13","close":48.6471},{"date":"2019-05-14","close":49.628},{"date":"2019-05-15","close":49.628},{"date":"2019-05-16","close":50.5098},{"date":"2019-05-17","close":48.6471},{"date":"2019-05-20","close":48.1913},{"date":"2019-05-21","close":48.9641},{"date":"2019-05-22","close":48.2508},{"date":"2019-05-23","close":46.9925},{"date":"2019-05-24","close":47.1213},{"date":"2019-05-28","close":46.3584},{"date":"2019-05-29","close":46.0215},{"date":"2019-05-30","close":45.7144},{"date":"2019-05-31","close":44.8821},{"date":"2019-06-03","close":45.8828},{"date":"2019-06-04","close":47.9437},{"date":"2019-06-05","close":48.0923},{"date":"2019-06-06","close":47.9337},{"date":"2019-06-07","close":48.657},{"date":"2019-06-10","close":49.1128},{"date":"2019-06-11","close":48.2111},{"date":"2019-06-12","close":48.3003},{"date":"2019-06-13","close":49.2915},{"date":"2019-06-14","close":49.014},{"date":"2019-06-17","close":48.8356},{"date":"2019-06-18","close":50.5206},{"date":"2019-06-19","close":50.5602},{"date":"2019-06-20","close":52.0073},{"date":"2019-06-21","close":51.4523},{"date":"2019-06-24","close":51.3532},{"date":"2019-06-25","close":51.1549},{"date":"2019-06-26","close":50.9369},{"date":"2019-06-27","close":51.4126},{"date":"2019-06-28","close":52.5723},{"date":"2019-07-01","close":52.6615},{"date":"2019-07-02","close":52.4038},{"date":"2019-07-03","close":52.4236},{"date":"2019-07-05","close":52.6813},{"date":"2019-07-08","close":52.2155},{"date":"2019-07-09","close":52.8697},{"date":"2019-07-10","close":51.9578},{"date":"2019-07-11","close":52.0569},{"date":"2019-07-12","close":53.1373},{"date":"2019-07-15","close":52.9589},{"date":"2019-07-16","close":53.5536},{"date":"2019-07-17","close":48.449},{"date":"2019-07-18","close":48.4193},{"date":"2019-07-19","close":48.7067},{"date":"2019-07-22","close":49.3411},{"date":"2019-07-23","close":50.5999},{"date":"2019-07-24","close":51.6505},{"date":"2019-07-25","close":50.3422},{"date":"2019-07-26","close":49.5988},{"date":"2019-07-29","close":49.4203},{"date":"2019-07-30","close":49.8961},{"date":"2019-07-31","close":48.8653},{"date":"2019-08-01","close":47.5867},{"date":"2019-08-02","close":46.6153},{"date":"2019-08-05","close":46.2387},{"date":"2019-08-06","close":47.0613},{"date":"2019-08-07","close":46.6847},{"date":"2019-08-08","close":47.8246},{"date":"2019-08-09","close":46.3576},{"date":"2019-08-12","close":44.9898},{"date":"2019-08-13","close":44.9898},{"date":"2019-08-14","close":42.7992},{"date":"2019-08-15","close":42.9777},{"date":"2019-08-16","close":43.9689},{"date":"2019-08-19","close":44.8014},{"date":"2019-08-20","close":44.3653},{"date":"2019-08-21","close":44.6825},{"date":"2019-08-22","close":44.4644},{"date":"2019-08-23","close":42.6902},{"date":"2019-08-26","close":42.9281},{"date":"2019-08-27","close":42.3929},{"date":"2019-08-28","close":43.0173},{"date":"2019-08-29","close":44.1968},{"date":"2019-08-30","close":44.6032},{"date":"2019-09-03","close":43.2552},{"date":"2019-09-04","close":44.0581},{"date":"2019-09-05","close":45.8818},{"date":"2019-09-06","close":46.0702},{"date":"2019-09-09","close":47.5272},{"date":"2019-09-10","close":49.7871},{"date":"2019-09-11","close":50.7287},{"date":"2019-09-12","close":50.461},{"date":"2019-09-13","close":50.9667},{"date":"2019-09-16","close":52.1566},{"date":"2019-09-17","close":52.3946},{"date":"2019-09-18","close":51.8492},{"date":"2019-09-19","close":50.9964},{"date":"2019-09-20","close":50.5006},{"date":"2019-09-23","close":50.3123},{"date":"2019-09-24","close":50.1635},{"date":"2019-09-25","close":50.5998},{"date":"2019-09-26","close":49.9553},{"date":"2019-09-27","close":48.7852},{"date":"2019-09-30","close":48.5473},{"date":"2019-10-01","close":47.4962},{"date":"2019-10-02","close":46.3063},{"date":"2019-10-03","close":46.8616},{"date":"2019-10-04","close":47.1492},{"date":"2019-10-07","close":47.1888},{"date":"2019-10-08","close":45.9493},{"date":"2019-10-09","close":46.3658},{"date":"2019-10-10","close":47.0599},{"date":"2019-10-11","close":48.4481},{"date":"2019-10-14","close":49.1323},{"date":"2019-10-15","close":50.2032},{"date":"2019-10-16","close":50.0445},{"date":"2019-10-17","close":47.3475},{"date":"2019-10-18","close":45.6221},{"date":"2019-10-21","close":46.812},{"date":"2019-10-22","close":46.2468},{"date":"2019-10-23","close":46.3956},{"date":"2019-10-24","close":46.3559},{"date":"2019-10-25","close":46.8616},{"date":"2019-10-28","close":46.6335},{"date":"2019-10-29","close":46.7129},{"date":"2019-10-30","close":46.2865},{"date":"2019-10-31","close":45.7015},{"date":"2019-11-01","close":46.8021},{"date":"2019-11-04","close":47.7639},{"date":"2019-11-05","close":46.9013},{"date":"2019-11-06","close":46.5344},{"date":"2019-11-07","close":46.7327},{"date":"2019-11-08","close":46.2171},{"date":"2019-11-11","close":45.7709},{"date":"2019-11-12","close":46.0188},{"date":"2019-11-13","close":45.8601},{"date":"2019-11-14","close":45.9493},{"date":"2019-11-15","close":46.6633},{"date":"2019-11-18","close":46.1377},{"date":"2019-11-19","close":46.227},{"date":"2019-11-20","close":45.6023},{"date":"2019-11-21","close":45.8304},{"date":"2019-11-22","close":45.8899},{"date":"2019-11-25","close":46.2666},{"date":"2019-11-26","close":46.6038},{"date":"2019-11-27","close":46.3361},{"date":"2019-11-29","close":45.8502},{"date":"2019-12-02","close":45.6519},{"date":"2019-12-03","close":44.9082},{"date":"2019-12-04","close":44.6603},{"date":"2019-12-05","close":44.5909},{"date":"2019-12-06","close":44.7892},{"date":"2019-12-09","close":44.0356},{"date":"2019-12-10","close":43.7679},{"date":"2019-12-11","close":43.5795},{"date":"2019-12-12","close":44.0557},{"date":"2019-12-13","close":43.1033},{"date":"2019-12-16","close":43.7283},{"date":"2019-12-17","close":44.0854},{"date":"2019-12-18","close":43.4704},{"date":"2019-12-19","close":44.3136},{"date":"2019-12-20","close":44.8394},{"date":"2019-12-23","close":45.2064},{"date":"2019-12-24","close":44.6806},{"date":"2019-12-26","close":44.6906},{"date":"2019-12-27","close":44.0061},{"date":"2019-12-30","close":44.135},{"date":"2019-12-31","close":44.2442},{"date":"2020-01-02","close":45.1171},{"date":"2020-01-03","close":44.383},{"date":"2020-01-06","close":44.4227},{"date":"2020-01-07","close":44.4029},{"date":"2020-01-08","close":43.8176},{"date":"2020-01-09","close":44.7898},{"date":"2020-01-10","close":43.9366},{"date":"2020-01-13","close":44.6806},{"date":"2020-01-14","close":44.9882},{"date":"2020-01-15","close":44.9782},{"date":"2020-01-16","close":45.633},{"date":"2020-01-17","close":45.752},{"date":"2020-01-21","close":45.137},{"date":"2020-01-22","close":44.2243},{"date":"2020-01-23","close":44.7402},{"date":"2020-01-24","close":44.3434},{"date":"2020-01-27","close":44.3434},{"date":"2020-01-28","close":45.3354},{"date":"2020-01-29","close":46.7242},{"date":"2020-01-30","close":46.5556},{"date":"2020-01-31","close":45.5635},{"date":"2020-02-03","close":45.9207},{"date":"2020-02-04","close":50.4939},{"date":"2020-02-05","close":50.5237},{"date":"2020-02-06","close":50.2756},{"date":"2020-02-07","close":50.3451},{"date":"2020-02-10","close":50.0574},{"date":"2020-02-11","close":49.1051},{"date":"2020-02-12","close":48.7876},{"date":"2020-02-13","close":47.617},{"date":"2020-02-14","close":47.6964},{"date":"2020-02-18","close":47.2599},{"date":"2020-02-19","close":46.8532},{"date":"2020-02-20","close":47.25},{"date":"2020-02-21","close":46.9821},{"date":"2020-02-24","close":45.5139},{"date":"2020-02-25","close":42.7958},{"date":"2020-02-26","close":41.5161},{"date":"2020-02-27","close":40.5538},{"date":"2020-02-28","close":40.2761},{"date":"2020-03-02","close":41.4367},{"date":"2020-03-03","close":40.1769},{"date":"2020-03-04","close":40.653},{"date":"2020-03-05","close":36.8734},{"date":"2020-03-06","close":35.683},{"date":"2020-03-09","close":30.7824},{"date":"2020-03-10","close":33.818},{"date":"2020-03-11","close":29.9987},{"date":"2020-03-12","close":24.8765},{"date":"2020-03-13","close":28.9068},{"date":"2020-03-16","close":26.703},{"date":"2020-03-17","close":27.8942},{"date":"2020-03-18","close":25.6012},{"date":"2020-03-19","close":25.2637},{"date":"2020-03-20","close":22.1268},{"date":"2020-03-23","close":21.5014},{"date":"2020-03-24","close":22.8117},{"date":"2020-03-25","close":25.8394},{"date":"2020-03-26","close":29.016},{"date":"2020-03-27","close":26.4946},{"date":"2020-03-30","close":27.4674},{"date":"2020-03-31","close":26.4747},{"date":"2020-04-01","close":24.678},{"date":"2020-04-02","close":24.3206},{"date":"2020-04-03","close":24.668},{"date":"2020-04-06","close":27.1398},{"date":"2020-04-07","close":26.4251},{"date":"2020-04-08","close":27.6858},{"date":"2020-04-09","close":29.2244},{"date":"2020-04-13","close":27.2391},{"date":"2020-04-14","close":27.249},{"date":"2020-04-15","close":25.7004},{"date":"2020-04-16","close":24.5489},{"date":"2020-04-17","close":27.5468},{"date":"2020-04-20","close":26.4747},{"date":"2020-04-21","close":25.9585},{"date":"2020-04-22","close":26.4152},{"date":"2020-04-23","close":27.6163},{"date":"2020-04-24","close":26.8321},{"date":"2020-04-27","close":27.9538},{"date":"2020-04-28","close":28.8075},{"date":"2020-04-29","close":29.8002},{"date":"2020-04-30","close":26.167},{"date":"2020-05-01","close":26.028},{"date":"2020-05-04","close":25.4523},{"date":"2020-05-05","close":25.1148},{"date":"2020-05-06","close":24.8864},{"date":"2020-05-07","close":25.492},{"date":"2020-05-08","close":27.1001},{"date":"2020-05-11","close":25.6309},{"date":"2020-05-12","close":24.6581},{"date":"2020-05-13","close":23.2088},{"date":"2020-05-14","close":23.7945},{"date":"2020-05-15","close":24.0228},{"date":"2020-05-18","close":26.9909},{"date":"2020-05-19","close":26.296},{"date":"2020-05-20","close":27.1299},{"date":"2020-05-21","close":26.7527},{"date":"2020-05-22","close":26.713},{"date":"2020-05-26","close":29.8002},{"date":"2020-05-27","close":31.2197},{"date":"2020-05-28","close":30.7929},{"date":"2020-05-29","close":30.7432},{"date":"2020-06-01","close":31.319},{"date":"2020-06-02","close":31.6664},{"date":"2020-06-03","close":34.4856},{"date":"2020-06-04","close":36.6993},{"date":"2020-06-05","close":38.8336},{"date":"2020-06-08","close":40.2531},{"date":"2020-06-09","close":38.228},{"date":"2020-06-10","close":35.1011},{"date":"2020-06-11","close":31.4162},{"date":"2020-06-12","close":33.9191},{"date":"2020-06-15","close":33.6112},{"date":"2020-06-16","close":34.7435},{"date":"2020-06-17","close":34.3561},{"date":"2020-06-18","close":34.7733},{"date":"2020-06-19","close":34.2767},{"date":"2020-06-22","close":33.8595},{"date":"2020-06-23","close":33.7503},{"date":"2020-06-24","close":32.2108},{"date":"2020-06-25","close":32.7769},{"date":"2020-06-26","close":31.6446},{"date":"2020-06-29","close":33.1444},{"date":"2020-06-30","close":32.6875},{"date":"2020-07-01","close":31.7042},{"date":"2020-07-02","close":32.2306},{"date":"2020-07-06","close":32.9954},{"date":"2020-07-07","close":31.2771},{"date":"2020-07-08","close":31.4956},{"date":"2020-07-09","close":29.9263},{"date":"2020-07-10","close":30.85},{"date":"2020-07-13","close":31.8135},{"date":"2020-07-14","close":32.3895},{"date":"2020-07-15","close":33.4324},{"date":"2020-07-16","close":33.2835},{"date":"2020-07-17","close":33.2139},{"date":"2020-07-20","close":32.767},{"date":"2020-07-21","close":33.7801},{"date":"2020-07-22","close":34.1178},{"date":"2020-07-23","close":34.376},{"date":"2020-07-24","close":34.1178},{"date":"2020-07-27","close":33.9489},{"date":"2020-07-28","close":33.9688},{"date":"2020-07-29","close":34.0383},{"date":"2020-07-30","close":34.9024},{"date":"2020-07-31","close":34.7038},{"date":"2020-08-03","close":35.6573},{"date":"2020-08-04","close":35.6672},{"date":"2020-08-05","close":36.2533},{"date":"2020-08-06","close":36.7797},{"date":"2020-08-07","close":37.3259},{"date":"2020-08-10","close":38.5973},{"date":"2020-08-11","close":38.4185},{"date":"2020-08-12","close":37.9318},{"date":"2020-08-13","close":37.1372},{"date":"2020-08-14","close":38.2298},{"date":"2020-08-17","close":37.5842},{"date":"2020-08-18","close":36.9882},{"date":"2020-08-19","close":37.4551},{"date":"2020-08-20","close":37.167},{"date":"2020-08-21","close":37.3458},{"date":"2020-08-24","close":39.0244},{"date":"2020-08-25","close":38.3986},{"date":"2020-08-26","close":38.5675},{"date":"2020-08-27","close":39.0542},{"date":"2020-08-28","close":39.6998},{"date":"2020-08-31","close":39.1634},{"date":"2020-09-01","close":39.1336},{"date":"2020-09-02","close":40.3355},{"date":"2020-09-03","close":38.7463},{"date":"2020-09-04","close":38.6768},{"date":"2020-09-08","close":38.0113},{"date":"2020-09-09","close":38.2695},{"date":"2020-09-10","close":38.2795},{"date":"2020-09-11","close":38.4981},{"date":"2020-09-14","close":39.0844},{"date":"2020-09-15","close":38.826},{"date":"2020-09-16","close":39.3627},{"date":"2020-09-17","close":38.8658},{"date":"2020-09-18","close":37.4149},{"date":"2020-09-21","close":35.4473},{"date":"2020-09-22","close":35.3777},{"date":"2020-09-23","close":34.5827},{"date":"2020-09-24","close":34.4634},{"date":"2020-09-25","close":35.0498},{"date":"2020-09-28","close":36.5801},{"date":"2020-09-29","close":36.5404},{"date":"2020-09-30","close":35.8646},{"date":"2020-10-01","close":34.8907},{"date":"2020-10-02","close":35.4969},{"date":"2020-10-05","close":36.1727},{"date":"2020-10-06","close":35.4969},{"date":"2020-10-07","close":36.2125},{"date":"2020-10-08","close":36.7888},{"date":"2020-10-09","close":36.5305},{"date":"2020-10-12","close":36.6398},{"date":"2020-10-13","close":35.7653},{"date":"2020-10-14","close":35.7653},{"date":"2020-10-15","close":36.1131},{"date":"2020-10-16","close":36.0435},{"date":"2020-10-19","close":35.2684},{"date":"2020-10-20","close":34.7616},{"date":"2020-10-21","close":34.3144},{"date":"2020-10-22","close":34.6423},{"date":"2020-10-23","close":34.9703},{"date":"2020-10-26","close":33.7976},{"date":"2020-10-27","close":32.7443},{"date":"2020-10-28","close":31.8896},{"date":"2020-10-29","close":33.8572},{"date":"2020-10-30","close":35.5765},{"date":"2020-11-02","close":37.4845},{"date":"2020-11-03","close":39.1937},{"date":"2020-11-04","close":37.8223},{"date":"2020-11-05","close":38.5279},{"date":"2020-11-06","close":38.5875},{"date":"2020-11-09","close":42.2247},{"date":"2020-11-10","close":43.6159},{"date":"2020-11-11","close":41.5887},{"date":"2020-11-12","close":41.2905},{"date":"2020-11-13","close":43.2582},{"date":"2020-11-16","close":45.4743},{"date":"2020-11-17","close":45.3152},{"date":"2020-11-18","close":45.7227},{"date":"2020-11-19","close":45.1662},{"date":"2020-11-20","close":44.5302},{"date":"2020-11-23","close":46.1798},{"date":"2020-11-24","close":48.1872},{"date":"2020-11-25","close":46.9053},{"date":"2020-11-27","close":46.5773},{"date":"2020-11-30","close":44.8184},{"date":"2020-12-01","close":45.3451},{"date":"2020-12-02","close":45.8419},{"date":"2020-12-03","close":47.0245},{"date":"2020-12-04","close":47.5015},{"date":"2020-12-07","close":47.4021},{"date":"2020-12-08","close":47.8593},{"date":"2020-12-09","close":47.7698},{"date":"2020-12-10","close":47.7499},{"date":"2020-12-11","close":47.3523},{"date":"2020-12-14","close":46.4675},{"date":"2020-12-15","close":47.7798},{"date":"2020-12-16","close":46.4675},{"date":"2020-12-17","close":46.716},{"date":"2020-12-18","close":47.0938},{"date":"2020-12-21","close":46.8452},{"date":"2020-12-22","close":46.547},{"date":"2020-12-23","close":48.0283},{"date":"2020-12-24","close":47.7897},{"date":"2020-12-28","close":47.4219},{"date":"2020-12-29","close":47.233},{"date":"2020-12-30","close":48.1575},{"date":"2020-12-31","close":48.0482},{"date":"2021-01-04","close":46.1096},{"date":"2021-01-05","close":46.7558},{"date":"2021-01-06","close":47.3225},{"date":"2021-01-07","close":48.5154},{"date":"2021-01-08","close":48.1377},{"date":"2021-01-11","close":48.3067},{"date":"2021-01-12","close":49.4599},{"date":"2021-01-13","close":48.6546},{"date":"2021-01-14","close":49.8974},{"date":"2021-01-15","close":48.6546},{"date":"2021-01-19","close":49.0821},{"date":"2021-01-20","close":49.3406},{"date":"2021-01-21","close":48.8734},{"date":"2021-01-22","close":49.44},{"date":"2021-01-25","close":49.6687},{"date":"2021-01-26","close":49.3008},{"date":"2021-01-27","close":45.6224},{"date":"2021-01-28","close":46.6365},{"date":"2021-01-29","close":44.9961},{"date":"2021-02-01","close":45.0756},{"date":"2021-02-02","close":45.6324},{"date":"2021-02-03","close":46.03},{"date":"2021-02-04","close":47.0043},{"date":"2021-02-05","close":47.7798},{"date":"2021-02-08","close":49.45},{"date":"2021-02-09","close":48.9927},{"date":"2021-02-10","close":49.0324},{"date":"2021-02-11","close":50.3447},{"date":"2021-02-12","close":50.5933},{"date":"2021-02-16","close":51.0009},{"date":"2021-02-17","close":50.4839},{"date":"2021-02-18","close":48.7441},{"date":"2021-02-19","close":50.5137},{"date":"2021-02-22","close":50.3149},{"date":"2021-02-23","close":51.8956},{"date":"2021-02-24","close":53.1682},{"date":"2021-02-25","close":50.2751},{"date":"2021-02-26","close":50.0465},{"date":"2021-03-01","close":51.2594},{"date":"2021-03-02","close":51.1301},{"date":"2021-03-03","close":50.7722},{"date":"2021-03-04","close":49.7085},{"date":"2021-03-05","close":51.6073},{"date":"2021-03-08","close":51.8161},{"date":"2021-03-09","close":50.6927},{"date":"2021-03-10","close":52.4424},{"date":"2021-03-11","close":52.9298},{"date":"2021-03-12","close":54.7597},{"date":"2021-03-15","close":54.9984},{"date":"2021-03-16","close":53.616},{"date":"2021-03-17","close":55.1277},{"date":"2021-03-18","close":55.0481},{"date":"2021-03-19","close":55.0083},{"date":"2021-03-22","close":54.1232},{"date":"2021-03-23","close":51.8954},{"date":"2021-03-24","close":52.2833},{"date":"2021-03-25","close":53.8746},{"date":"2021-03-26","close":54.4017},{"date":"2021-03-29","close":53.6657},{"date":"2021-03-30","close":54.9885},{"date":"2021-03-31","close":55.7741},{"date":"2021-04-01","close":56.719},{"date":"2021-04-05","close":57.2461},{"date":"2021-04-06","close":56.5698},{"date":"2021-04-07","close":56.7588},{"date":"2021-04-08","close":57.5743},{"date":"2021-04-09","close":58.0616},{"date":"2021-04-12","close":58.1113},{"date":"2021-04-13","close":57.5942},{"date":"2021-04-14","close":58.2506},{"date":"2021-04-15","close":57.6141},{"date":"2021-04-16","close":58.2207},{"date":"2021-04-19","close":58.7379},{"date":"2021-04-20","close":57.9025},{"date":"2021-04-21","close":58.8771},{"date":"2021-04-22","close":58.7677},{"date":"2021-04-23","close":60.1004},{"date":"2021-04-26","close":60.5679},{"date":"2021-04-27","close":60.8463},{"date":"2021-04-28","close":61.4132},{"date":"2021-04-29","close":62.7957},{"date":"2021-04-30","close":63.8896},{"date":"2021-05-03","close":65.2025},{"date":"2021-05-04","close":65.1428},{"date":"2021-05-05","close":65.3417},{"date":"2021-05-06","close":66.9429},{"date":"2021-05-07","close":67.7087},{"date":"2021-05-10","close":67.6789},{"date":"2021-05-11","close":66.7639},{"date":"2021-05-12","close":63.9593},{"date":"2021-05-13","close":66.3462},{"date":"2021-05-14","close":67.6192},{"date":"2021-05-17","close":67.9175},{"date":"2021-05-18","close":66.018},{"date":"2021-05-19","close":66.1373},{"date":"2021-05-20","close":66.8037},{"date":"2021-05-21","close":66.2467},{"date":"2021-05-24","close":67.0424},{"date":"2021-05-25","close":66.5252},{"date":"2021-05-26","close":67.0622},{"date":"2021-05-27","close":68.1563},{"date":"2021-05-28","close":68.0966},{"date":"2021-06-01","close":68.6834},{"date":"2021-06-02","close":68.1761},{"date":"2021-06-03","close":68.017},{"date":"2021-06-04","close":68.7231},{"date":"2021-06-07","close":69.5884},{"date":"2021-06-08","close":69.8967},{"date":"2021-06-09","close":68.6834},{"date":"2021-06-10","close":67.8676},{"date":"2021-06-11","close":68.0268},{"date":"2021-06-14","close":66.8031},{"date":"2021-06-15","close":68.3352},{"date":"2021-06-16","close":67.4597},{"date":"2021-06-17","close":65.2711},{"date":"2021-06-18","close":63.5102},{"date":"2021-06-21","close":65.7486},{"date":"2021-06-22","close":65.2512},{"date":"2021-06-23","close":65.7088},{"date":"2021-06-24","close":66.3554},{"date":"2021-06-25","close":66.8429},{"date":"2021-06-28","close":66.8529},{"date":"2021-06-29","close":67.211},{"date":"2021-06-30","close":68.4147},{"date":"2021-07-01","close":68.6933},{"date":"2021-07-02","close":68.6834},{"date":"2021-07-06","close":66.9623},{"date":"2021-07-07","close":67.4796},{"date":"2021-07-08","close":65.9874},{"date":"2021-07-09","close":67.3503},{"date":"2021-07-12","close":67.5691},{"date":"2021-07-13","close":66.3455},{"date":"2021-07-14","close":66.256},{"date":"2021-07-15","close":66.5544},{"date":"2021-07-16","close":65.9376},{"date":"2021-07-19","close":63.2217},{"date":"2021-07-20","close":66.7235},{"date":"2021-07-21","close":68.3053},{"date":"2021-07-22","close":67.8079},{"date":"2021-07-23","close":67.6786},{"date":"2021-07-26","close":67.788},{"date":"2021-07-27","close":68.3053},{"date":"2021-07-28","close":68.743},{"date":"2021-07-29","close":68.9321},{"date":"2021-07-30","close":68.6535},{"date":"2021-08-02","close":69.33},{"date":"2021-08-03","close":71.2998},{"date":"2021-08-04","close":69.7379},{"date":"2021-08-05","close":71.2898},{"date":"2021-08-06","close":72.2349},{"date":"2021-08-09","close":71.8668},{"date":"2021-08-10","close":72.8617},{"date":"2021-08-11","close":74.0754},{"date":"2021-08-12","close":73.9361},{"date":"2021-08-13","close":73.4486},{"date":"2021-08-16","close":73.2098},{"date":"2021-08-17","close":71.7773},{"date":"2021-08-18","close":71.0511},{"date":"2021-08-19","close":69.4792},{"date":"2021-08-20","close":70.5934},{"date":"2021-08-23","close":71.1108},{"date":"2021-08-24","close":72.2349},{"date":"2021-08-25","close":73.1203},{"date":"2021-08-26","close":71.3694},{"date":"2021-08-27","close":72.5135},{"date":"2021-08-30","close":71.5684},{"date":"2021-08-31","close":72.2946},{"date":"2021-09-01","close":71.5684},{"date":"2021-09-02","close":73.0009},{"date":"2021-09-03","close":72.1752},{"date":"2021-09-07","close":70.9018},{"date":"2021-09-08","close":70.8322},{"date":"2021-09-09","close":71.0014},{"date":"2021-09-10","close":70.2053},{"date":"2021-09-13","close":70.5237},{"date":"2021-09-14","close":69.4987},{"date":"2021-09-15","close":70.1157},{"date":"2021-09-16","close":68.2947},{"date":"2021-09-17","close":68.1255},{"date":"2021-09-20","close":68.2648},{"date":"2021-09-21","close":67.419},{"date":"2021-09-22","close":69.3196},{"date":"2021-09-23","close":70.9118},{"date":"2021-09-24","close":70.7327},{"date":"2021-09-27","close":72.3547},{"date":"2021-09-28","close":71.9467},{"date":"2021-09-29","close":71.2502},{"date":"2021-09-30","close":69.4689},{"date":"2021-10-01","close":70.6829},{"date":"2021-10-04","close":69.6978},{"date":"2021-10-05","close":70.2451},{"date":"2021-10-06","close":71.3895},{"date":"2021-10-07","close":72.9419},{"date":"2021-10-08","close":71.6581},{"date":"2021-10-11","close":70.8023},{"date":"2021-10-12","close":70.9715},{"date":"2021-10-13","close":71.1905},{"date":"2021-10-14","close":72.8125},{"date":"2021-10-15","close":73.5887},{"date":"2021-10-18","close":72.8523},{"date":"2021-10-19","close":72.9817},{"date":"2021-10-20","close":74.0962},{"date":"2021-10-21","close":74.4942},{"date":"2021-10-22","close":74.2554},{"date":"2021-10-25","close":73.8972},{"date":"2021-10-26","close":72.1059},{"date":"2021-10-27","close":70.3944},{"date":"2021-10-28","close":72.4144},{"date":"2021-10-29","close":73.4891},{"date":"2021-11-01","close":74.2355},{"date":"2021-11-02","close":74.9619},{"date":"2021-11-03","close":76.8029},{"date":"2021-11-04","close":75.6485},{"date":"2021-11-05","close":77.0616},{"date":"2021-11-08","close":75.6884},{"date":"2021-11-09","close":76.0566},{"date":"2021-11-10","close":74.952},{"date":"2021-11-11","close":76.4944},{"date":"2021-11-12","close":76.6536},{"date":"2021-11-15","close":76.1959},{"date":"2021-11-16","close":75.36},{"date":"2021-11-17","close":75.0515},{"date":"2021-11-18","close":74.8823},{"date":"2021-11-19","close":74.9719},{"date":"2021-11-22","close":76.3053},{"date":"2021-11-23","close":75.7182},{"date":"2021-11-24","close":74.942},{"date":"2021-11-26","close":72.3746},{"date":"2021-11-29","close":72.4343},{"date":"2021-11-30","close":70.4541},{"date":"2021-12-01","close":68.8121},{"date":"2021-12-02","close":72.3647},{"date":"2021-12-03","close":71.897},{"date":"2021-12-06","close":73.4394},{"date":"2021-12-07","close":74.8624},{"date":"2021-12-08","close":74.7331},{"date":"2021-12-09","close":74.1358},{"date":"2021-12-10","close":75.0615},{"date":"2021-12-13","close":72.7921},{"date":"2021-12-14","close":72.802},{"date":"2021-12-15","close":74.8027},{"date":"2021-12-16","close":74.2951},{"date":"2021-12-17","close":73.7377},{"date":"2021-12-20","close":71.9161},{"date":"2021-12-21","close":74.6733},{"date":"2021-12-22","close":74.6534},{"date":"2021-12-23","close":75.5592},{"date":"2021-12-27","close":76.6342},{"date":"2021-12-28","close":76.8333},{"date":"2021-12-29","close":77.1319},{"date":"2021-12-30","close":76.8134},{"date":"2021-12-31","close":76.8432},{"date":"2022-01-03","close":75.9872},{"date":"2022-01-04","close":77.331},{"date":"2022-01-05","close":75.9673},{"date":"2022-01-06","close":76.4252},{"date":"2022-01-07","close":77.8884},{"date":"2022-01-10","close":76.3953},{"date":"2022-01-11","close":76.1465},{"date":"2022-01-12","close":76.5247},{"date":"2022-01-13","close":76.7537},{"date":"2022-01-14","close":76.3057},{"date":"2022-01-18","close":74.8625},{"date":"2022-01-19","close":74.4643},{"date":"2022-01-20","close":72.9016},{"date":"2022-01-21","close":71.2791},{"date":"2022-01-24","close":71.5578},{"date":"2022-01-25","close":70.9008},{"date":"2022-01-26","close":71.4184},{"date":"2022-01-27","close":66.342},{"date":"2022-01-28","close":66.3619},{"date":"2022-01-31","close":67.7455},{"date":"2022-02-01","close":68.5518},{"date":"2022-02-02","close":69.4476},{"date":"2022-02-03","close":67.7952},{"date":"2022-02-04","close":66.9293},{"date":"2022-02-07","close":67.1582},{"date":"2022-02-08","close":68.721},{"date":"2022-02-09","close":71.2592},{"date":"2022-02-10","close":70.2937},{"date":"2022-02-11","close":69.3879},{"date":"2022-02-14","close":68.2432},{"date":"2022-02-15","close":70.214},{"date":"2022-02-16","close":71.8663},{"date":"2022-02-17","close":69.786},{"date":"2022-02-18","close":69.1987},{"date":"2022-02-22","close":67.7455},{"date":"2022-02-23","close":68.2432},{"date":"2022-02-24","close":69.1788},{"date":"2022-02-25","close":71.1497},{"date":"2022-02-28","close":72.7921},{"date":"2022-03-01","close":70.7416},{"date":"2022-03-02","close":73.0807},{"date":"2022-03-03","close":72.0157},{"date":"2022-03-04","close":70.9008},{"date":"2022-03-07","close":67.6659},{"date":"2022-03-08","close":67.2876},{"date":"2022-03-09","close":69.7064},{"date":"2022-03-10","close":69.2583},{"date":"2022-03-11","close":68.8899},{"date":"2022-03-14","close":69.5869},{"date":"2022-03-15","close":71.4886},{"date":"2022-03-16","close":73.2609},{"date":"2022-03-17","close":74.8042},{"date":"2022-03-18","close":74.8241},{"date":"2022-03-21","close":74.9635},{"date":"2022-03-22","close":74.7643},{"date":"2022-03-23","close":73.2709},{"date":"2022-03-24","close":74.3362},{"date":"2022-03-25","close":74.8838},{"date":"2022-03-28","close":74.4059},{"date":"2022-03-29","close":75.6804},{"date":"2022-03-30","close":74.8739},{"date":"2022-03-31","close":74.0574},{"date":"2022-04-01","close":72.7133},{"date":"2022-04-04","close":72.1258},{"date":"2022-04-05","close":70.5627},{"date":"2022-04-06","close":70.0748},{"date":"2022-04-07","close":69.5969},{"date":"2022-04-08","close":67.9938},{"date":"2022-04-11","close":67.5358},{"date":"2022-04-12","close":67.3865},{"date":"2022-04-13","close":68.8999},{"date":"2022-04-14","close":68.3523},{"date":"2022-04-18","close":68.2029},{"date":"2022-04-19","close":69.786},{"date":"2022-04-20","close":70.8514},{"date":"2022-04-21","close":68.8103},{"date":"2022-04-22","close":67.5956},{"date":"2022-04-25","close":68.0337},{"date":"2022-04-26","close":66.2415},{"date":"2022-04-27","close":66.4307},{"date":"2022-04-28","close":71.7375},{"date":"2022-04-29","close":68.9497},{"date":"2022-05-02","close":69.7661},{"date":"2022-05-03","close":69.3679},{"date":"2022-05-04","close":71.9068},{"date":"2022-05-05","close":69.4176},{"date":"2022-05-06","close":68.2428},{"date":"2022-05-09","close":64.0012},{"date":"2022-05-10","close":63.9514},{"date":"2022-05-11","close":61.98},{"date":"2022-05-12","close":61.6813},{"date":"2022-05-13","close":63.0852},{"date":"2022-05-16","close":62.8164},{"date":"2022-05-17","close":65.3852},{"date":"2022-05-18","close":63.374},{"date":"2022-05-19","close":62.4878},{"date":"2022-05-20","close":62.219},{"date":"2022-05-23","close":63.9415},{"date":"2022-05-24","close":63.1251},{"date":"2022-05-25","close":62.3285},{"date":"2022-05-26","close":64.061},{"date":"2022-05-27","close":65.7536},{"date":"2022-05-31","close":65.0069},{"date":"2022-06-01","close":65.0268},{"date":"2022-06-02","close":66.4506},{"date":"2022-06-03","close":66.2913},{"date":"2022-06-06","close":67.048},{"date":"2022-06-07","close":68.412},{"date":"2022-06-08","close":67.5558},{"date":"2022-06-09","close":66.5498},{"date":"2022-06-10","close":62.6855},{"date":"2022-06-13","close":59.7674},{"date":"2022-06-14","close":59.9466},{"date":"2022-06-15","close":61.092},{"date":"2022-06-16","close":57.6958},{"date":"2022-06-17","close":58.5623},{"date":"2022-06-21","close":59.4188},{"date":"2022-06-22","close":58.7515},{"date":"2022-06-23","close":57.9946},{"date":"2022-06-24","close":60.3749},{"date":"2022-06-27","close":60.5442},{"date":"2022-06-28","close":59.8072},{"date":"2022-06-29","close":59.6678},{"date":"2022-06-30","close":60.8231},{"date":"2022-07-01","close":60.8629},{"date":"2022-07-05","close":59.3291},{"date":"2022-07-06","close":60.0164},{"date":"2022-07-07","close":61.3808},{"date":"2022-07-08","close":60.8131},{"date":"2022-07-11","close":60.0861},{"date":"2022-07-12","close":60.6438},{"date":"2022-07-13","close":59.7176},{"date":"2022-07-14","close":58.8212},{"date":"2022-07-15","close":59.9068},{"date":"2022-07-18","close":59.8869},{"date":"2022-07-19","close":62.9146},{"date":"2022-07-20","close":63.7412},{"date":"2022-07-21","close":64.1795},{"date":"2022-07-22","close":63.5719},{"date":"2022-07-25","close":64.04},{"date":"2022-07-26","close":63.4624},{"date":"2022-07-27","close":64.9364},{"date":"2022-07-28","close":64.5181},{"date":"2022-07-29","close":65.3746},{"date":"2022-08-01","close":65.4941},{"date":"2022-08-02","close":64.5978},{"date":"2022-08-03","close":65.285},{"date":"2022-08-04","close":64.1496},{"date":"2022-08-05","close":64.1396},{"date":"2022-08-08","close":64.6177},{"date":"2022-08-09","close":64.1695},{"date":"2022-08-10","close":66.7391},{"date":"2022-08-11","close":66.7689},{"date":"2022-08-12","close":67.8048},{"date":"2022-08-15","close":68.0537},{"date":"2022-08-16","close":68.2131},{"date":"2022-08-17","close":67.3964},{"date":"2022-08-18","close":67.725},{"date":"2022-08-19","close":65.7829},{"date":"2022-08-22","close":64.3189},{"date":"2022-08-23","close":64.5181},{"date":"2022-08-24","close":65.0459},{"date":"2022-08-25","close":66.6893},{"date":"2022-08-26","close":64.3587},{"date":"2022-08-29","close":64.1297},{"date":"2022-08-30","close":63.1835},{"date":"2022-08-31","close":62.1278},{"date":"2022-09-01","close":61.7692},{"date":"2022-09-02","close":61.5999},{"date":"2022-09-06","close":61.6796},{"date":"2022-09-07","close":63.7512},{"date":"2022-09-08","close":63.9006},{"date":"2022-09-09","close":65.6441},{"date":"2022-09-12","close":66.8994},{"date":"2022-09-13","close":63.0538},{"date":"2022-09-14","close":63.7612},{"date":"2022-09-15","close":63.8309},{"date":"2022-09-16","close":62.5955},{"date":"2022-09-19","close":63.8508},{"date":"2022-09-20","close":62.0177},{"date":"2022-09-21","close":61.3103},{"date":"2022-09-22","close":60.8421},{"date":"2022-09-23","close":59.2082},{"date":"2022-09-26","close":58.1422},{"date":"2022-09-27","close":58.6702},{"date":"2022-09-28","close":60.2941},{"date":"2022-09-29","close":58.8296},{"date":"2022-09-30","close":58.0426},{"date":"2022-10-03","close":60.2543},{"date":"2022-10-04","close":63.3527},{"date":"2022-10-05","close":63.0837},{"date":"2022-10-06","close":62.3963},{"date":"2022-10-07","close":61.0712},{"date":"2022-10-10","close":61.2007},{"date":"2022-10-11","close":61.1808},{"date":"2022-10-12","close":60.2344},{"date":"2022-10-13","close":61.5196},{"date":"2022-10-14","close":59.6167},{"date":"2022-10-17","close":61.5196},{"date":"2022-10-18","close":62.3166},{"date":"2022-10-19","close":61.6092},{"date":"2022-10-20","close":60.7126},{"date":"2022-10-21","close":62.7051},{"date":"2022-10-24","close":63.1036},{"date":"2022-10-25","close":64.1298},{"date":"2022-10-26","close":64.2792},{"date":"2022-10-27","close":65.5943},{"date":"2022-10-28","close":68.2444},{"date":"2022-10-31","close":68.1846},{"date":"2022-11-01","close":68.2543},{"date":"2022-11-02","close":66.9492},{"date":"2022-11-03","close":66.5208},{"date":"2022-11-04","close":68.2643},{"date":"2022-11-07","close":68.7425},{"date":"2022-11-08","close":68.7325},{"date":"2022-11-09","close":68.0451},{"date":"2022-11-10","close":71.2531},{"date":"2022-11-11","close":70.6155},{"date":"2022-11-14","close":69.1211},{"date":"2022-11-15","close":69.938},{"date":"2022-11-16","close":69.3901},{"date":"2022-11-17","close":69.1311},{"date":"2022-11-18","close":69.8085},{"date":"2022-11-21","close":70.2668},{"date":"2022-11-22","close":70.8048},{"date":"2022-11-23","close":70.8845},{"date":"2022-11-25","close":71.2133},{"date":"2022-11-28","close":69.3801},{"date":"2022-11-29","close":70.0675},{"date":"2022-11-30","close":71.1136},{"date":"2022-12-01","close":70.5956},{"date":"2022-12-02","close":71.0339},{"date":"2022-12-05","close":69.6391},{"date":"2022-12-06","close":73.2954},{"date":"2022-12-07","close":72.2992},{"date":"2022-12-08","close":72.7476},{"date":"2022-12-09","close":71.4621},{"date":"2022-12-12","close":71.9603},{"date":"2022-12-13","close":71.6813},{"date":"2022-12-14","close":71.771},{"date":"2022-12-15","close":69.4889},{"date":"2022-12-16","close":69.758},{"date":"2022-12-19","close":69.0405},{"date":"2022-12-20","close":69.2996},{"date":"2022-12-21","close":70.8442},{"date":"2022-12-22","close":69.8277},{"date":"2022-12-23","close":70.1666},{"date":"2022-12-27","close":70.5054},{"date":"2022-12-28","close":69.6982},{"date":"2022-12-29","close":70.9738},{"date":"2022-12-30","close":70.5552},{"date":"2023-01-03","close":70.0171},{"date":"2023-01-04","close":70.8143},{"date":"2023-01-05","close":69.8277},{"date":"2023-01-06","close":71.6016},{"date":"2023-01-09","close":70.2662},{"date":"2023-01-10","close":70.5951},{"date":"2023-01-11","close":70.5552},{"date":"2023-01-12","close":71.193},{"date":"2023-01-13","close":70.0071},{"date":"2023-01-17","close":69.1401},{"date":"2023-01-18","close":68.0938},{"date":"2023-01-19","close":66.1904},{"date":"2023-01-20","close":67.6154},{"date":"2023-01-23","close":68.7415},{"date":"2023-01-24","close":69.3594},{"date":"2023-01-25","close":69.9075},{"date":"2023-01-26","close":71.8707},{"date":"2023-01-27","close":72.0301},{"date":"2023-01-30","close":70.3559},{"date":"2023-01-31","close":72.5981},{"date":"2023-02-01","close":74.2923},{"date":"2023-02-02","close":75.4682},{"date":"2023-02-03","close":74.1826},{"date":"2023-02-06","close":73.8039},{"date":"2023-02-07","close":74.7706},{"date":"2023-02-08","close":73.9734},{"date":"2023-02-09","close":73.6246},{"date":"2023-02-10","close":73.5249},{"date":"2023-02-13","close":74.5613},{"date":"2023-02-14","close":74.3321},{"date":"2023-02-15","close":74.4417},{"date":"2023-02-16","close":74.2923},{"date":"2023-02-17","close":74.5514},{"date":"2023-02-21","close":73.1064},{"date":"2023-02-22","close":73.4153},{"date":"2023-02-23","close":73.4851},{"date":"2023-02-24","close":73.3057},{"date":"2023-02-27","close":72.8074},{"date":"2023-02-28","close":72.2792},{"date":"2023-03-01","close":72.937},{"date":"2023-03-02","close":74.2225},{"date":"2023-03-03","close":74.3421},{"date":"2023-03-06","close":73.2957},{"date":"2023-03-07","close":72.9768},{"date":"2023-03-08","close":72.8274},{"date":"2023-03-09","close":70.7839},{"date":"2023-03-10","close":69.0394},{"date":"2023-03-13","close":66.9162},{"date":"2023-03-14","close":67.9728},{"date":"2023-03-15","close":65.9493},{"date":"2023-03-16","close":67.2452},{"date":"2023-03-17","close":65.9792},{"date":"2023-03-20","close":67.0259},{"date":"2023-03-21","close":68.4812},{"date":"2023-03-22","close":67.2551},{"date":"2023-03-23","close":67.1255},{"date":"2023-03-24","close":67.5243},{"date":"2023-03-27","close":68.5012},{"date":"2023-03-28","close":69.3584},{"date":"2023-03-29","close":70.1359},{"date":"2023-03-30","close":70.0761},{"date":"2023-03-31","close":70.4051},{"date":"2023-04-03","close":70.7041},{"date":"2023-04-04","close":68.86},{"date":"2023-04-05","close":67.6738},{"date":"2023-04-06","close":67.4944},{"date":"2023-04-10","close":68.1822},{"date":"2023-04-11","close":68.1024},{"date":"2023-04-12","close":67.4545},{"date":"2023-04-13","close":68.1423},{"date":"2023-04-14","close":68.3716},{"date":"2023-04-17","close":69.0095},{"date":"2023-04-18","close":69.1192},{"date":"2023-04-19","close":68.6906},{"date":"2023-04-20","close":68.5311},{"date":"2023-04-21","close":67.7137},{"date":"2023-04-24","close":67.7834},{"date":"2023-04-25","close":66.986},{"date":"2023-04-26","close":65.3512},{"date":"2023-04-27","close":65.3512},{"date":"2023-04-28","close":66.7268},{"date":"2023-05-01","close":66.8365},{"date":"2023-05-02","close":67.1754},{"date":"2023-05-03","close":66.4378},{"date":"2023-05-04","close":65.1519},{"date":"2023-05-05","close":65.9394},{"date":"2023-05-08","close":65.5007},{"date":"2023-05-09","close":65.1419},{"date":"2023-05-10","close":64.5737},{"date":"2023-05-11","close":64.2248},{"date":"2023-05-12","close":63.0885},{"date":"2023-05-15","close":63.9358},{"date":"2023-05-16","close":63.0287},{"date":"2023-05-17","close":64.2049},{"date":"2023-05-18","close":65.0721},{"date":"2023-05-19","close":64.2647},{"date":"2023-05-22","close":64.5637},{"date":"2023-05-23","close":63.7663},{"date":"2023-05-24","close":62.0717},{"date":"2023-05-25","close":62.3209},{"date":"2023-05-26","close":62.61},{"date":"2023-05-30","close":62.8791},{"date":"2023-05-31","close":61.673},{"date":"2023-06-01","close":62.1116},{"date":"2023-06-02","close":63.846},{"date":"2023-06-05","close":63.0885},{"date":"2023-06-06","close":63.3975},{"date":"2023-06-07","close":65.4808},{"date":"2023-06-08","close":65.0221},{"date":"2023-06-09","close":65.1019},{"date":"2023-06-12","close":65.5307},{"date":"2023-06-13","close":65.9096},{"date":"2023-06-14","close":65.1019},{"date":"2023-06-15","close":66.2386},{"date":"2023-06-16","close":66.448},{"date":"2023-06-20","close":65.8697},{"date":"2023-06-21","close":66.3682},{"date":"2023-06-22","close":65.2614},{"date":"2023-06-23","close":64.723},{"date":"2023-06-26","close":65.062},{"date":"2023-06-27","close":66.2486},{"date":"2023-06-28","close":66.2486},{"date":"2023-06-29","close":67.136},{"date":"2023-06-30","close":67.4352},{"date":"2023-07-03","close":67.844},{"date":"2023-07-05","close":66.9566},{"date":"2023-07-06","close":66.8269},{"date":"2023-07-07","close":67.3354},{"date":"2023-07-10","close":67.844},{"date":"2023-07-11","close":68.871},{"date":"2023-07-12","close":68.2827},{"date":"2023-07-13","close":68.7314},{"date":"2023-07-14","close":67.1959},{"date":"2023-07-17","close":67.2557},{"date":"2023-07-18","close":67.7343},{"date":"2023-07-19","close":67.6446},{"date":"2023-07-20","close":67.8939},{"date":"2023-07-21","close":67.4352},{"date":"2023-07-24","close":67.7842},{"date":"2023-07-25","close":67.9238},{"date":"2023-07-26","close":68.2029},{"date":"2023-07-27","close":76.2995},{"date":"2023-07-28","close":76.16},{"date":"2023-07-31","close":77.546},{"date":"2023-08-01","close":77.7055},{"date":"2023-08-02","close":76.5887},{"date":"2023-08-03","close":77.526},{"date":"2023-08-04","close":78.4035},{"date":"2023-08-07","close":79.3707},{"date":"2023-08-08","close":77.9548},{"date":"2023-08-09","close":77.865},{"date":"2023-08-10","close":77.4861},{"date":"2023-08-11","close":78.0346},{"date":"2023-08-14","close":77.4163},{"date":"2023-08-15","close":75.8409},{"date":"2023-08-16","close":75.3822},{"date":"2023-08-17","close":74.5147},{"date":"2023-08-18","close":75.0332},{"date":"2023-08-21","close":75.3323},{"date":"2023-08-22","close":75.1529},{"date":"2023-08-23","close":75.5318},{"date":"2023-08-24","close":75.0232},{"date":"2023-08-25","close":75.0033},{"date":"2023-08-28","close":76.0403},{"date":"2023-08-29","close":76.7184},{"date":"2023-08-30","close":77.3465},{"date":"2023-08-31","close":77.4861},{"date":"2023-09-01","close":77.9947},{"date":"2023-09-05","close":76.6884},{"date":"2023-09-06","close":75.7611},{"date":"2023-09-07","close":75.2825},{"date":"2023-09-08","close":75.3822},{"date":"2023-09-11","close":75.7512},{"date":"2023-09-12","close":75.3922},{"date":"2023-09-13","close":75.4121},{"date":"2023-09-14","close":75.9806},{"date":"2023-09-15","close":76.0106},{"date":"2023-09-18","close":75.9308},{"date":"2023-09-19","close":75.4421},{"date":"2023-09-20","close":79.1623},{"date":"2023-09-21","close":77.7161},{"date":"2023-09-22","close":77.5864},{"date":"2023-09-25","close":78.6736},{"date":"2023-09-26","close":77.8058},{"date":"2023-09-27","close":78.7334},{"date":"2023-09-28","close":78.4841},{"date":"2023-09-29","close":77.9355},{"date":"2023-10-02","close":77.0877},{"date":"2023-10-03","close":76.22},{"date":"2023-10-04","close":75.9108},{"date":"2023-10-05","close":75.3024},{"date":"2023-10-06","close":76.6987},{"date":"2023-10-09","close":79.0027},{"date":"2023-10-10","close":78.8631},{"date":"2023-10-11","close":79.5513},{"date":"2023-10-12","close":78.0751},{"date":"2023-10-13","close":78.0851},{"date":"2023-10-16","close":79.0625},{"date":"2023-10-17","close":79.6709},{"date":"2023-10-18","close":78.3145},{"date":"2023-10-19","close":77.1376},{"date":"2023-10-20","close":75.7014},{"date":"2023-10-23","close":74.7738},{"date":"2023-10-24","close":74.8336},{"date":"2023-10-25","close":74.1654},{"date":"2023-10-26","close":75.821},{"date":"2023-10-27","close":75.0531},{"date":"2023-10-30","close":75.6016},{"date":"2023-10-31","close":75.8011},{"date":"2023-11-01","close":75.7911},{"date":"2023-11-02","close":77.2673},{"date":"2023-11-03","close":77.3171},{"date":"2023-11-06","close":77.4069},{"date":"2023-11-07","close":76.8384},{"date":"2023-11-08","close":75.9407},{"date":"2023-11-09","close":74.684},{"date":"2023-11-10","close":75.9208},{"date":"2023-11-13","close":75.8709},{"date":"2023-11-14","close":76.9281},{"date":"2023-11-15","close":77.367},{"date":"2023-11-16","close":76.589},{"date":"2023-11-17","close":77.1974},{"date":"2023-11-20","close":77.7759},{"date":"2023-11-21","close":77.5764},{"date":"2023-11-22","close":77.8058},{"date":"2023-11-24","close":78.1849},{"date":"2023-11-27","close":77.0079},{"date":"2023-11-28","close":76.4693},{"date":"2023-11-29","close":74.6342},{"date":"2023-11-30","close":76.4594},{"date":"2023-12-01","close":77.6762},{"date":"2023-12-04","close":77.0678},{"date":"2023-12-05","close":76.1801},{"date":"2023-12-06","close":76.4295},{"date":"2023-12-07","close":76.0504},{"date":"2023-12-08","close":75.7313},{"date":"2023-12-11","close":76.9381},{"date":"2023-12-12","close":77.2274},{"date":"2023-12-13","close":78.5738},{"date":"2023-12-14","close":79.4318},{"date":"2023-12-15","close":79.1525},{"date":"2023-12-18","close":79.4118},{"date":"2023-12-19","close":79.8209},{"date":"2023-12-20","close":79.0926},{"date":"2023-12-21","close":79.8807},{"date":"2023-12-22","close":80.2399},{"date":"2023-12-26","close":80.5392},{"date":"2023-12-27","close":80.5192},{"date":"2023-12-28","close":80.5591},{"date":"2023-12-29","close":80.2299},{"date":"2024-01-02","close":80.2399},{"date":"2024-01-03","close":78.3144},{"date":"2024-01-04","close":78.4641},{"date":"2024-01-05","close":78.4142},{"date":"2024-01-08","close":78.5938},{"date":"2024-01-09","close":78.055},{"date":"2024-01-10","close":78.0052},{"date":"2024-01-11","close":77.8954},{"date":"2024-01-12","close":79.1924},{"date":"2024-01-16","close":77.3667},{"date":"2024-01-17","close":76.8978},{"date":"2024-01-18","close":78.1548},{"date":"2024-01-19","close":78.6038},{"date":"2024-01-22","close":79.0926},{"date":"2024-01-23","close":79.1425},{"date":"2024-01-24","close":85.3478},{"date":"2024-01-25","close":85.9563},{"date":"2024-01-26","close":84.6295},{"date":"2024-01-29","close":85.5672},{"date":"2024-01-30","close":85.7967},{"date":"2024-01-31","close":84.5098},{"date":"2024-02-01","close":85.6071},{"date":"2024-02-02","close":85.7967},{"date":"2024-02-05","close":85.0684},{"date":"2024-02-06","close":85.8865},{"date":"2024-02-07","close":87.5027},{"date":"2024-02-08","close":87.3829},{"date":"2024-02-09","close":86.9939},{"date":"2024-02-12","close":87.2632},{"date":"2024-02-13","close":85.7967},{"date":"2024-02-14","close":86.116},{"date":"2024-02-15","close":86.0062},{"date":"2024-02-16","close":85.4874},{"date":"2024-02-20","close":84.3801},{"date":"2024-02-21","close":85.0186},{"date":"2024-02-22","close":85.1782},{"date":"2024-02-23","close":85.7668},{"date":"2024-02-26","close":86.9041},{"date":"2024-02-27","close":87.4628},{"date":"2024-02-28","close":87.3929},{"date":"2024-02-29","close":88.8594},{"date":"2024-03-01","close":88.4704},{"date":"2024-03-04","close":89.1787},{"date":"2024-03-05","close":89.1288},{"date":"2024-03-06","close":90.3659},{"date":"2024-03-07","close":90.1065},{"date":"2024-03-08","close":91.9122},{"date":"2024-03-11","close":91.593},{"date":"2024-03-12","close":91.5132},{"date":"2024-03-13","close":91.9821},{"date":"2024-03-14","close":92.0519},{"date":"2024-03-15","close":92.7105},{"date":"2024-03-18","close":92.92},{"date":"2024-03-19","close":93.9379},{"date":"2024-03-20","close":94.786},{"date":"2024-03-21","close":95.2051},{"date":"2024-03-22","close":95.6442},{"date":"2024-03-25","close":95.5145},{"date":"2024-03-26","close":95.7539},{"date":"2024-03-27","close":96.0433},{"date":"2024-03-28","close":95.724},{"date":"2024-04-01","close":95.1253},{"date":"2024-04-02","close":93.9279},{"date":"2024-04-03","close":94.1574},{"date":"2024-04-04","close":95.2949},{"date":"2024-04-05","close":96.4425},{"date":"2024-04-08","close":96.7717},{"date":"2024-04-09","close":96.1032},{"date":"2024-04-10","close":95.4346},{"date":"2024-04-11","close":94.4168},{"date":"2024-04-12","close":93.7582},{"date":"2024-04-15","close":92.8602},{"date":"2024-04-16","close":93.0398},{"date":"2024-04-17","close":92.012},{"date":"2024-04-18","close":92.3812},{"date":"2024-04-19","close":93.0996},{"date":"2024-04-22","close":93.5686},{"date":"2024-04-23","close":95.0754},{"date":"2024-04-24","close":93.8081},{"date":"2024-04-25","close":84.7177},{"date":"2024-04-26","close":86.3242},{"date":"2024-04-29","close":86.2145},{"date":"2024-04-30","close":84.4084},{"date":"2024-05-01","close":84.588},{"date":"2024-05-02","close":85.1867},{"date":"2024-05-03","close":85.4062},{"date":"2024-05-06","close":86.7134},{"date":"2024-05-07","close":87.3021},{"date":"2024-05-08","close":86.5338},{"date":"2024-05-09","close":88.3},{"date":"2024-05-10","close":88.3598},{"date":"2024-05-13","close":87.6913},{"date":"2024-05-14","close":87.9108},{"date":"2024-05-15","close":87.9906},{"date":"2024-05-16","close":87.2922},{"date":"2024-05-17","close":88.9785},{"date":"2024-05-20","close":88.8288},{"date":"2024-05-21","close":88.6293},{"date":"2024-05-22","close":88.8887},{"date":"2024-05-23","close":87.5616},{"date":"2024-05-24","close":88.4397},{"date":"2024-05-28","close":87.2822},{"date":"2024-05-29","close":85.8552},{"date":"2024-05-30","close":86.0648},{"date":"2024-05-31","close":87.4219},{"date":"2024-06-03","close":87.0626},{"date":"2024-06-04","close":86.8232},{"date":"2024-06-05","close":86.3542},{"date":"2024-06-06","close":85.6158},{"date":"2024-06-07","close":85.4162},{"date":"2024-06-10","close":86.1546},{"date":"2024-06-11","close":85.2665},{"date":"2024-06-12","close":86.3043},{"date":"2024-06-13","close":85.7954},{"date":"2024-06-14","close":85.0867},{"date":"2024-06-17","close":85.7554},{"date":"2024-06-18","close":85.7954},{"date":"2024-06-20","close":86.0948},{"date":"2024-06-21","close":86.5739},{"date":"2024-06-24","close":87.3125},{"date":"2024-06-25","close":85.8453},{"date":"2024-06-26","close":86.3743},{"date":"2024-06-27","close":86.1746},{"date":"2024-06-28","close":85.6956},{"date":"2024-07-01","close":85.2065},{"date":"2024-07-02","close":85.6157},{"date":"2024-07-03","close":86.0449},{"date":"2024-07-05","close":84.7973},{"date":"2024-07-08","close":85.6856},{"date":"2024-07-09","close":84.967},{"date":"2024-07-10","close":86.1447},{"date":"2024-07-11","close":88.051},{"date":"2024-07-12","close":88.62},{"date":"2024-07-15","close":90.9155},{"date":"2024-07-16","close":93.8399},{"date":"2024-07-17","close":91.8937},{"date":"2024-07-18","close":92.4426},{"date":"2024-07-19","close":90.157},{"date":"2024-07-22","close":91.6441},{"date":"2024-07-23","close":91.9535},{"date":"2024-07-24","close":89.9474},{"date":"2024-07-25","close":91.1152},{"date":"2024-07-26","close":91.8837},{"date":"2024-07-29","close":91.3347},{"date":"2024-07-30","close":91.8837},{"date":"2024-07-31","close":92.7221},{"date":"2024-08-01","close":90.4265},{"date":"2024-08-02","close":87.0629},{"date":"2024-08-05","close":84.7174},{"date":"2024-08-06","close":84.408},{"date":"2024-08-07","close":83.3002},{"date":"2024-08-08","close":84.6176},{"date":"2024-08-09","close":84.967},{"date":"2024-08-12","close":84.6675},{"date":"2024-08-13","close":86.0349},{"date":"2024-08-14","close":85.8253},{"date":"2024-08-15","close":87.6418},{"date":"2024-08-16","close":87.7716},{"date":"2024-08-19","close":88.4503},{"date":"2024-08-20","close":87.7716},{"date":"2024-08-21","close":88.4702},{"date":"2024-08-22","close":88.6},{"date":"2024-08-23","close":89.7378},{"date":"2024-08-26","close":89.8875},{"date":"2024-08-27","close":89.3585},{"date":"2024-08-28","close":89.9274},{"date":"2024-08-29","close":90.0272},{"date":"2024-08-30","close":91.0253},{"date":"2024-09-03","close":88.7697},{"date":"2024-09-04","close":88.3804},{"date":"2024-09-05","close":87.0629},{"date":"2024-09-06","close":85.5458},{"date":"2024-09-09","close":86.7136},{"date":"2024-09-10","close":86.3643},{"date":"2024-09-11","close":86.2744},{"date":"2024-09-12","close":86.7835},{"date":"2024-09-13","close":87.5522},{"date":"2024-09-16","close":88.1811},{"date":"2024-09-17","close":88.5405},{"date":"2024-09-18","close":87.3425},{"date":"2024-09-19","close":88.7901},{"date":"2024-09-20","close":87.7618},{"date":"2024-09-23","close":86.7435},{"date":"2024-09-24","close":86.5339},{"date":"2024-09-25","close":85.3459},{"date":"2024-09-26","close":86.4141},{"date":"2024-09-27","close":87.6021},{"date":"2024-09-30","close":88.4307},{"date":"2024-10-01","close":87.3026},{"date":"2024-10-02","close":86.8334},{"date":"2024-10-03","close":85.9649},{"date":"2024-10-04","close":86.5938},{"date":"2024-10-07","close":85.6354},{"date":"2024-10-08","close":84.8467},{"date":"2024-10-09","close":86.1945},{"date":"2024-10-10","close":86.2044},{"date":"2024-10-11","close":87.8117},{"date":"2024-10-14","close":88.2809},{"date":"2024-10-15","close":87.7019},{"date":"2024-10-16","close":87.4923},{"date":"2024-10-17","close":90.1678},{"date":"2024-10-18","close":89.8982},{"date":"2024-10-21","close":89.2393},{"date":"2024-10-22","close":87.4024},{"date":"2024-10-23","close":86.7236},{"date":"2024-10-24","close":81.3526},{"date":"2024-10-25","close":82.2112},{"date":"2024-10-28","close":83.1296},{"date":"2024-10-29","close":81.6322},{"date":"2024-10-30","close":81.9217},{"date":"2024-10-31","close":80.2844},{"date":"2024-11-01","close":81.3227},{"date":"2024-11-04","close":81.9017},{"date":"2024-11-05","close":83.1995},{"date":"2024-11-06","close":87.7618},{"date":"2024-11-07","close":87.7219},{"date":"2024-11-08","close":87.4124},{"date":"2024-11-11","close":87.9515},{"date":"2024-11-12","close":86.7935},{"date":"2024-11-13","close":87.4224},{"date":"2024-11-14","close":85.9549},{"date":"2024-11-15","close":84.7669},{"date":"2024-11-18","close":83.1995},{"date":"2024-11-19","close":81.143},{"date":"2024-11-20","close":81.722},{"date":"2024-11-21","close":83.8185},{"date":"2024-11-22","close":85.2361},{"date":"2024-11-25","close":85.6055},{"date":"2024-11-26","close":84.9865},{"date":"2024-11-27","close":84.9366},{"date":"2024-11-29","close":85.4857},{"date":"2024-12-02","close":85.3159},{"date":"2024-12-03","close":85.0364},{"date":"2024-12-04","close":84.9266},{"date":"2024-12-05","close":82.9699},{"date":"2024-12-06","close":82.5207},{"date":"2024-12-09","close":82.2911},{"date":"2024-12-10","close":81.9317},{"date":"2024-12-11","close":81.9916},{"date":"2024-12-12","close":80.9533},{"date":"2024-12-13","close":80.8035},{"date":"2024-12-16","close":81.2229},{"date":"2024-12-17","close":79.9548},{"date":"2024-12-18","close":76.0005},{"date":"2024-12-19","close":75.7109},{"date":"2024-12-20","close":76.7394},{"date":"2024-12-23","close":76.33},{"date":"2024-12-24","close":77.1288},{"date":"2024-12-26","close":77.2886},{"date":"2024-12-27","close":77.0989},{"date":"2024-12-30","close":76.4498},{"date":"2024-12-31","close":76.3799},{"date":"2025-01-02","close":75.6809},{"date":"2025-01-03","close":75.621},{"date":"2025-01-06","close":75.3015},{"date":"2025-01-07","close":75.4912},{"date":"2025-01-08","close":75.8906},{"date":"2025-01-10","close":75.5411},{"date":"2025-01-13","close":76.8592},{"date":"2025-01-14","close":77.9277},{"date":"2025-01-15","close":78.4469},{"date":"2025-01-16","close":78.7265},{"date":"2025-01-17","close":79.0461},{"date":"2025-01-21","close":81.0831},{"date":"2025-01-22","close":78.2971},{"date":"2025-01-23","close":78.0974},{"date":"2025-01-24","close":77.0889},{"date":"2025-01-27","close":78.6866},{"date":"2025-01-28","close":76.7094},{"date":"2025-01-29","close":76.1103},{"date":"2025-01-30","close":76.5796},{"date":"2025-01-31","close":76.3999},{"date":"2025-02-03","close":75.3214},{"date":"2025-02-04","close":75.2815},{"date":"2025-02-05","close":74.4427},{"date":"2025-02-06","close":75.1517},{"date":"2025-02-07","close":74.4128},{"date":"2025-02-10","close":73.8236},{"date":"2025-02-11","close":73.8935},{"date":"2025-02-12","close":72.6952},{"date":"2025-02-13","close":72.9948},{"date":"2025-02-14","close":72.176},{"date":"2025-02-18","close":72.3357},{"date":"2025-02-19","close":72.4955},{"date":"2025-02-20","close":72.3258},{"date":"2025-02-21","close":72.2359},{"date":"2025-02-24","close":72.4256},{"date":"2025-02-25","close":73.1346},{"date":"2025-02-26","close":72.9648},{"date":"2025-02-27","close":73.1446},{"date":"2025-02-28","close":74.6224},{"date":"2025-03-03","close":73.9135},{"date":"2025-03-04","close":70.089},{"date":"2025-03-05","close":72.2658},{"date":"2025-03-06","close":73.2644},{"date":"2025-03-07","close":75.3114},{"date":"2025-03-10","close":75.3314},{"date":"2025-03-11","close":73.544},{"date":"2025-03-12","close":72.6153},{"date":"2025-03-13","close":71.8864},{"date":"2025-03-14","close":73.105},{"date":"2025-03-17","close":74.5333},{"date":"2025-03-18","close":74.1637},{"date":"2025-03-19","close":74.3535},{"date":"2025-03-20","close":73.4046},{"date":"2025-03-21","close":72.9951},{"date":"2025-03-24","close":74.1937},{"date":"2025-03-25","close":74.5533},{"date":"2025-03-26","close":75.0827},{"date":"2025-03-27","close":75.1925},{"date":"2025-03-28","close":72.9152},{"date":"2025-03-31","close":72.1661},{"date":"2025-04-01","close":72.0762},{"date":"2025-04-02","close":72.3958},{"date":"2025-04-03","close":66.7923},{"date":"2025-04-04","close":60.6495},{"date":"2025-04-07","close":61.019},{"date":"2025-04-08","close":60.8592},{"date":"2025-04-09","close":66.7024},{"date":"2025-04-10","close":64.445},{"date":"2025-04-11","close":65.6037},{"date":"2025-04-14","close":65.9133},{"date":"2025-04-15","close":65.344},{"date":"2025-04-16","close":64.9045},{"date":"2025-04-17","close":65.9633},{"date":"2025-04-21","close":64.505},{"date":"2025-04-22","close":65.374},{"date":"2025-04-23","close":66.1531},{"date":"2025-04-24","close":67.8511},{"date":"2025-04-25","close":68.3405},{"date":"2025-04-28","close":69.2994},{"date":"2025-04-29","close":69.8987},{"date":"2025-04-30","close":70.2883},{"date":"2025-05-01","close":70.1884},{"date":"2025-05-02","close":70.9375},{"date":"2025-05-05","close":70.4081},{"date":"2025-05-06","close":69.4093},{"date":"2025-05-07","close":69.9187},{"date":"2025-05-08","close":72.1361},{"date":"2025-05-09","close":72.3259},{"date":"2025-05-12","close":76.7108},{"date":"2025-05-13","close":76.4311},{"date":"2025-05-14","close":75.1226},{"date":"2025-05-15","close":75.9117},{"date":"2025-05-16","close":76.5909},{"date":"2025-05-19","close":76.3312},{"date":"2025-05-20","close":75.9616},{"date":"2025-05-21","close":73.2947},{"date":"2025-05-22","close":73.3946},{"date":"2025-05-23","close":72.8353},{"date":"2025-05-27","close":74.6232},{"date":"2025-05-28","close":73.904},{"date":"2025-05-29","close":73.914},{"date":"2025-05-30","close":73.944},{"date":"2025-06-02","close":73.4446},{"date":"2025-06-03","close":74.4035},{"date":"2025-06-04","close":74.4035},{"date":"2025-06-05","close":74.4134},{"date":"2025-06-06","close":75.4822},{"date":"2025-06-09","close":76.9904},{"date":"2025-06-10","close":77.7596},{"date":"2025-06-11","close":76.7108},{"date":"2025-06-12","close":77.7096},{"date":"2025-06-13","close":77.31},{"date":"2025-06-16","close":77.1701},{"date":"2025-06-17","close":76.7904},{"date":"2025-06-18","close":76.5407},{"date":"2025-06-20","close":76.9103},{"date":"2025-06-23","close":77.4299},{"date":"2025-06-24","close":78.6887},{"date":"2025-06-25","close":79.2083},{"date":"2025-06-26","close":80.1874},{"date":"2025-06-27","close":80.2673},{"date":"2025-06-30","close":80.2173},{"date":"2025-07-01","close":80.9067},{"date":"2025-07-02","close":81.8658},{"date":"2025-07-03","close":82.1556},{"date":"2025-07-07","close":81.2964},{"date":"2025-07-08","close":82.0457},{"date":"2025-07-09","close":82.3954},{"date":"2025-07-10","close":85.1529},{"date":"2025-07-11","close":84.9431},{"date":"2025-07-14","close":85.3127},{"date":"2025-07-15","close":84.3736},{"date":"2025-07-16","close":84.0639},{"date":"2025-07-17","close":85.2827},{"date":"2025-07-18","close":84.9231},{"date":"2025-07-21","close":84.6733},{"date":"2025-07-22","close":85.9621},{"date":"2025-07-23","close":87.1311},{"date":"2025-07-24","close":80.8568},{"date":"2025-07-25","close":79.4281},{"date":"2025-07-28","close":78.4889},{"date":"2025-07-29","close":78.0689},{"date":"2025-07-30","close":77.979},{"date":"2025-07-31","close":77.6992},{"date":"2025-08-01","close":77.1597},{"date":"2025-08-04","close":77.7392},{"date":"2025-08-05","close":78.1488},{"date":"2025-08-06","close":77.3995},{"date":"2025-08-07","close":77.3096},{"date":"2025-08-08","close":76.9499},{"date":"2025-08-11","close":77.5094},{"date":"2025-08-12","close":78.4685},{"date":"2025-08-13","close":81.276},{"date":"2025-08-14","close":80.2469},{"date":"2025-08-15","close":78.8182},{"date":"2025-08-18","close":78.998},{"date":"2025-08-19","close":79.6075},{"date":"2025-08-20","close":79.2178},{"date":"2025-08-21","close":79.4077},{"date":"2025-08-22","close":81.4558},{"date":"2025-08-25","close":80.6865},{"date":"2025-08-26","close":81.3059},{"date":"2025-08-27","close":81.8155},{"date":"2025-08-28","close":80.3868},{"date":"2025-08-29","close":80.087},{"date":"2025-09-02","close":79.4576},{"date":"2025-09-03","close":79.6275},{"date":"2025-09-04","close":81.256},{"date":"2025-09-05","close":81.3759},{"date":"2025-09-08","close":82.6647},{"date":"2025-09-09","close":80.4567},{"date":"2025-09-10","close":80.9463},{"date":"2025-09-11","close":82.1651},{"date":"2025-09-12","close":81.176},{"date":"2025-09-15","close":82.1754},{"date":"2025-09-16","close":83.3746},{"date":"2025-09-17","close":82.6551},{"date":"2025-09-18","close":83.8643},{"date":"2025-09-19","close":83.5645},{"date":"2025-09-22","close":83.4345},{"date":"2025-09-23","close":82.9549},{"date":"2025-09-24","close":82.705},{"date":"2025-09-25","close":82.2953},{"date":"2025-09-26","close":83.4345},{"date":"2025-09-29","close":83.9742},{"date":"2025-09-30","close":84.4339},{"date":"2025-10-01","close":85.1534},{"date":"2025-10-02","close":86.2926},{"date":"2025-10-03","close":86.7923},{"date":"2025-10-06","close":87.282},{"date":"2025-10-07","close":84.9735},{"date":"2025-10-08","close":86.1627},{"date":"2025-10-09","close":84.5838},{"date":"2025-10-10","close":81.4758},{"date":"2025-10-13","close":81.6857},{"date":"2025-10-14","close":83.7044},{"date":"2025-10-15","close":82.4552},{"date":"2025-10-16","close":81.5958},{"date":"2025-10-17","close":81.306},{"date":"2025-10-20","close":82.3453},{"date":"2025-10-21","close":82.9649},{"date":"2025-10-22","close":82.5251},{"date":"2025-10-23","close":79.4172},{"date":"2025-10-24","close":81.166},{"date":"2025-10-27","close":80.4165},{"date":"2025-10-28","close":79.8969},{"date":"2025-10-29","close":79.9369},{"date":"2025-10-30","close":79.3672},{"date":"2025-10-31","close":80.7563},{"date":"2025-11-03","close":79.9269},{"date":"2025-11-04","close":79.707},{"date":"2025-11-05","close":80.2167},{"date":"2025-11-06","close":80.3766},{"date":"2025-11-07","close":81.9755},{"date":"2025-11-10","close":82.0055},{"date":"2025-11-11","close":82.3952},{"date":"2025-11-12","close":82.4252},{"date":"2025-11-13","close":81.3959},{"date":"2025-11-14","close":80.6664},{"date":"2025-11-17","close":80.0068},{"date":"2025-11-18","close":79.797},{"date":"2025-11-19","close":79.727},{"date":"2025-11-20","close":79.4772},{"date":"2025-11-21","close":81.276},{"date":"2025-11-24","close":82.3353},{"date":"2025-11-25","close":82.8649},{"date":"2025-11-26","close":82.9848},{"date":"2025-11-28","close":83.1048},{"date":"2025-12-01","close":81.9455},{"date":"2025-12-02","close":82.3752},{"date":"2025-12-03","close":83.6444},{"date":"2025-12-04","close":83.0848},{"date":"2025-12-05","close":83.4146},{"date":"2025-12-08","close":84.3539},{"date":"2025-12-09","close":83.8443},{"date":"2025-12-10","close":85.0435},{"date":"2025-12-11","close":86.7923},{"date":"2025-12-12","close":87.1321},{"date":"2025-12-15","close":87.9017},{"date":"2025-12-16","close":86.2924},{"date":"2025-12-17","close":87.402},{"date":"2025-12-18","close":87.9217},{"date":"2025-12-19","close":89.4211},{"date":"2025-12-22","close":90.8405},{"date":"2025-12-23","close":90.4606},{"date":"2025-12-24","close":90.8305},{"date":"2025-12-26","close":90.1808},{"date":"2025-12-29","close":88.7014},{"date":"2025-12-30","close":88.3016},{"date":"2025-12-31","close":87.1321},{"date":"2026-01-02","close":87.0121},{"date":"2026-01-05","close":88.9613},{"date":"2026-01-06","close":90.0308},{"date":"2026-01-07","close":88.5415},{"date":"2026-01-08","close":91.6701},{"date":"2026-01-09","close":93.7892},{"date":"2026-01-12","close":93.2394},{"date":"2026-01-13","close":93.4593},{"date":"2026-01-14","close":94.129},{"date":"2026-01-15","close":93.5193},{"date":"2026-01-16","close":94.189},{"date":"2026-01-20","close":93.1195},{"date":"2026-01-21","close":96.2781},{"date":"2026-01-22","close":95.9882},{"date":"2026-01-23","close":94.9587},{"date":"2026-01-26","close":94.5988},{"date":"2026-01-27","close":94.189},{"date":"2026-01-28","close":86.7522},{"date":"2026-01-29","close":87.7818},{"date":"2026-01-30","close":88.0217},{"date":"2026-02-02","close":87.5219},{"date":"2026-02-03","close":88.5914},{"date":"2026-02-04","close":90.6905},{"date":"2026-02-05","close":92.8096},{"date":"2026-02-06","close":95.3985},{"date":"2026-02-09","close":95.4285},{"date":"2026-02-10","close":95.8283},{"date":"2026-02-11","close":97.2377},{"date":"2026-02-12","close":98.707},{"date":"2026-02-13","close":98.0473},{"date":"2026-02-17","close":99.6566},{"date":"2026-02-18","close":100.2064},{"date":"2026-02-19","close":98.9869},{"date":"2026-02-20","close":100.7262},{"date":"2026-02-23","close":98.757},{"date":"2026-02-24","close":98.9469},{"date":"2026-02-25","close":96.598},{"date":"2026-02-26","close":98.5871},{"date":"2026-02-27","close":98.6071},{"date":"2026-03-02","close":100.6362},{"date":"2026-03-03","close":98.5071},{"date":"2026-03-04","close":99.2668},{"date":"2026-03-05","close":96.3581},{"date":"2026-03-06","close":94.9187},{"date":"2026-03-09","close":94.0991},{"date":"2026-03-10","close":92.4698},{"date":"2026-03-11","close":93.2294},{"date":"2026-03-12","close":91.5002},{"date":"2026-03-13","close":91.0304},{"date":"2026-03-16","close":91.8402},{"date":"2026-03-17","close":91.4703},{"date":"2026-03-18","close":89.0808},{"date":"2026-03-19","close":88.6709},{"date":"2026-03-20","close":88.7509},{"date":"2026-03-23","close":89.0108},{"date":"2026-03-24","close":90.5605},{"date":"2026-03-25","close":90.6905},{"date":"2026-03-26","close":88.8709},{"date":"2026-03-27","close":87.4512},{"date":"2026-03-30","close":85.9315},{"date":"2026-03-31","close":87.5411},{"date":"2026-04-01","close":88.8908},{"date":"2026-04-02","close":88.031},{"date":"2026-04-06","close":88.5209},{"date":"2026-04-07","close":87.6611},{"date":"2026-04-08","close":91.3503},{"date":"2026-04-09","close":91.3903},{"date":"2026-04-10","close":91.3703},{"date":"2026-04-13","close":93.0899},{"date":"2026-04-14","close":92.63},{"date":"2026-04-15","close":90.4705},{"date":"2026-04-16","close":90.2506},{"date":"2026-04-17","close":91.5903},{"date":"2026-04-20","close":91.4803},{"date":"2026-04-21","close":90.7704},{"date":"2026-04-22","close":89.4407},{"date":"2026-04-23","close":90.3505},{"date":"2026-04-24","close":87.9411},{"date":"2026-04-27","close":88.4609},{"date":"2026-04-28","close":88.121},{"date":"2026-04-29","close":89.7607},{"date":"2026-04-30","close":95.9393},{"date":"2026-05-01","close":94.6996},{"date":"2026-05-04","close":90.9204},{"date":"2026-05-05","close":91.6103},{"date":"2026-05-06","close":93.0699},{"date":"2026-05-07","close":91.5703},{"date":"2026-05-08","close":90.9904},{"date":"2026-05-11","close":91.6403},{"date":"2026-05-12","close":90.8004},{"date":"2026-05-13","close":91.3603},{"date":"2026-05-14","close":91.5203},{"date":"2026-05-15","close":88.7509},{"date":"2026-05-18","close":90.5705},{"date":"2026-05-19","close":88.161},{"date":"2026-05-20","close":89.5007},{"date":"2026-05-21","close":90.2206},{"date":"2026-05-22","close":91.8102},{"date":"2026-05-26","close":92.66},{"date":"2026-05-27","close":92.3001},{"date":"2026-05-28","close":91.9002},{"date":"2026-05-29","close":91.7402},{"date":"2026-06-01","close":89.5707},{"date":"2026-06-02","close":91.3503},{"date":"2026-06-03","close":91.3603},{"date":"2026-06-04","close":91.0704},{"date":"2026-06-05","close":91.0604},{"date":"2026-06-08","close":91.4103},{"date":"2026-06-09","close":93.2699},{"date":"2026-06-10","close":91.3103},{"date":"2026-06-11","close":93.7298},{"date":"2026-06-12","close":92.82},{"date":"2026-06-15","close":93.75},{"date":"2026-06-16","close":93.74},{"date":"2026-06-17","close":92.69},{"date":"2026-06-18","close":89.47},{"date":"2026-06-22","close":86.94},{"date":"2026-06-23","close":86.4},{"date":"2026-06-24","close":86.54},{"date":"2026-06-25","close":89.06},{"date":"2026-06-26","close":91.22},{"date":"2026-06-29","close":90.15},{"date":"2026-06-30","close":91.73},{"date":"2026-07-01","close":91.93},{"date":"2026-07-02","close":92.5},{"date":"2026-07-06","close":93.84},{"date":"2026-07-07","close":91.58},{"date":"2026-07-08","close":89.83},{"date":"2026-07-09","close":90.43},{"date":"2026-07-10","close":90.91},{"date":"2026-07-13","close":89.42},{"date":"2026-07-14","close":89.5},{"date":"2026-07-15","close":88.75},{"date":"2026-07-16","close":90.64},{"date":"2026-07-17","close":91.48},{"date":"2026-07-20","close":90.79},{"date":"2026-07-21","close":90.53},{"date":"2026-07-22","close":91.71},{"date":"2026-07-23","close":93.19},{"date":"2026-07-24","close":95.53},{"date":"2026-07-27","close":96.13},{"date":"2026-07-28","close":89.96},{"date":"2026-07-29","close":85.65},{"date":"2026-07-30","close":87.09},{"date":"2026-07-31","close":85.26},{"date":"2026-08-03","close":86.39},{"date":"2026-08-04","close":89.12},{"date":"2026-08-05","close":88.46},{"date":"2026-08-06","close":87.89},{"date":"2026-08-07","close":89.43},{"date":"2026-08-10","close":89.2},{"date":"2026-08-11","close":88.21},{"date":"2026-08-12","close":88.89},{"date":"2026-08-13","close":88.04},{"date":"2026-08-14","close":89.0},{"date":"2026-08-17","close":87.65},{"date":"2026-08-18","close":87.13},{"date":"2026-08-19","close":86.29},{"date":"2026-08-20","close":84.37},{"date":"2026-08-21","close":82.95},{"date":"2026-08-24","close":82.13},{"date":"2026-08-25","close":81.8},{"date":"2026-08-26","close":83.31},{"date":"2026-08-27","close":82.35},{"date":"2026-08-28","close":83.04},{"date":"2026-08-31","close":80.56},{"date":"2026-09-01","close":79.71},{"date":"2026-09-02","close":79.24},{"date":"2026-09-03","close":79.37},{"date":"2026-09-04","close":79.07},{"date":"2026-09-08","close":79.54},{"date":"2026-09-09","close":79.89},{"date":"2026-09-10","close":79.2},{"date":"2026-09-11","close":81.0},{"date":"2026-09-14","close":80.58},{"date":"2026-09-15","close":80.72},{"date":"2026-09-16","close":80.71},{"date":"2026-09-17","close":80.91},{"date":"2026-09-18","close":79.69},{"date":"2026-09-21","close":79.41},{"date":"2026-09-22","close":77.88},{"date":"2026-09-23","close":76.81},{"date":"2026-09-24","close":76.02},{"date":"2026-09-25","close":76.59},{"date":"2026-09-28","close":77.37},{"date":"2026-09-29","close":77.63},{"date":"2026-09-30","close":76.2},{"date":"2026-10-01","close":77.17},{"date":"2026-10-02","close":77.26},{"date":"2026-10-05","close":75.75},{"date":"2026-10-06","close":75.53},{"date":"2026-10-07","close":73.03},{"date":"2026-10-08","close":73.22},{"date":"2026-10-09","close":74.16},{"date":"2026-10-12","close":75.78},{"date":"2026-10-13","close":74.44},{"date":"2026-10-14","close":73.8},{"date":"2026-10-15","close":75.15},{"date":"2026-10-16","close":75.93},{"date":"2026-10-19","close":76.2},{"date":"2026-10-20","close":77.15},{"date":"2026-10-21","close":77.28},{"date":"2026-10-22","close":78.04},{"date":"2026-10-23","close":76.82}],"chart_data":[{"date":"2024-10-24","open":81.86,"high":82.52,"low":80.4,"close":81.35,"volume":3046377,"rsi_14":34.99,"sma_20":87.23,"sma_60":87.42,"sma_120":87.7},{"date":"2024-10-25","open":82.73,"high":83.32,"low":81.73,"close":82.21,"volume":1626188,"rsi_14":40.14,"sma_20":86.96,"sma_60":87.28,"sma_120":87.66},{"date":"2024-10-28","open":82.57,"high":83.65,"low":82.36,"close":83.13,"volume":1004606,"rsi_14":45.09,"sma_20":86.7,"sma_60":87.21,"sma_120":87.63},{"date":"2024-10-29","open":82.6,"high":83.05,"low":81.54,"close":81.63,"volume":1248479,"rsi_14":37.07,"sma_20":86.41,"sma_60":87.16,"sma_120":87.59},{"date":"2024-10-30","open":81.25,"high":82.57,"low":80.62,"close":81.92,"volume":1460124,"rsi_14":38.05,"sma_20":86.17,"sma_60":87.12,"sma_120":87.53},{"date":"2024-10-31","open":81.86,"high":82.35,"low":80.23,"close":80.28,"volume":1166468,"rsi_14":29.03,"sma_20":85.88,"sma_60":87.07,"sma_120":87.46},{"date":"2024-11-01","open":80.87,"high":81.73,"low":80.21,"close":81.32,"volume":1177185,"rsi_14":31.21,"sma_20":85.62,"sma_60":87.01,"sma_120":87.41},{"date":"2024-11-04","open":81.3,"high":82.71,"low":81.3,"close":81.9,"volume":1027727,"rsi_14":34.34,"sma_20":85.43,"sma_60":86.96,"sma_120":87.36},{"date":"2024-11-05","open":82.21,"high":83.23,"low":81.99,"close":83.2,"volume":1094523,"rsi_14":39.05,"sma_20":85.35,"sma_60":86.94,"sma_120":87.32},{"date":"2024-11-06","open":86.88,"high":88.2,"low":85.98,"close":87.76,"volume":1699363,"rsi_14":44.4,"sma_20":85.43,"sma_60":86.96,"sma_120":87.32},{"date":"2024-11-07","open":87.61,"high":88.35,"low":86.85,"close":87.72,"volume":1229571,"rsi_14":44.88,"sma_20":85.5,"sma_60":87.0,"sma_120":87.31},{"date":"2024-11-08","open":87.57,"high":89.05,"low":87.31,"close":87.41,"volume":1250547,"rsi_14":45.63,"sma_20":85.48,"sma_60":86.99,"sma_120":87.3},{"date":"2024-11-11","open":88.22,"high":89.13,"low":87.72,"close":87.95,"volume":808870,"rsi_14":51.4,"sma_20":85.47,"sma_60":86.99,"sma_120":87.29},{"date":"2024-11-12","open":87.86,"high":88.23,"low":86.68,"close":86.79,"volume":1250961,"rsi_14":50.17,"sma_20":85.42,"sma_60":86.97,"sma_120":87.28},{"date":"2024-11-13","open":86.83,"high":88.08,"low":86.8,"close":87.42,"volume":1172023,"rsi_14":69.77,"sma_20":85.42,"sma_60":86.96,"sma_120":87.28},{"date":"2024-11-14","open":87.66,"high":87.81,"low":85.88,"close":85.95,"volume":1276804,"rsi_14":61.73,"sma_20":85.21,"sma_60":86.92,"sma_120":87.25},{"date":"2024-11-15","open":85.78,"high":86.84,"low":84.73,"close":84.77,"volume":1122951,"rsi_14":55.04,"sma_20":84.95,"sma_60":86.85,"sma_120":87.23},{"date":"2024-11-18","open":84.55,"high":84.85,"low":83.03,"close":83.2,"volume":1391083,"rsi_14":54.81,"sma_20":84.65,"sma_60":86.74,"sma_120":87.21},{"date":"2024-11-19","open":82.48,"high":82.69,"low":81.03,"close":81.14,"volume":1508391,"rsi_14":47.85,"sma_20":84.33,"sma_60":86.6,"sma_120":87.17},{"date":"2024-11-20","open":81.48,"high":81.99,"low":81.2,"close":81.72,"volume":1212749,"rsi_14":54.23,"sma_20":84.08,"sma_60":86.47,"sma_120":87.12},{"date":"2024-11-21","open":82.11,"high":83.97,"low":81.65,"close":83.82,"volume":1194248,"rsi_14":56.91,"sma_20":84.21,"sma_60":86.37,"sma_120":87.09},{"date":"2024-11-22","open":84.12,"high":85.4,"low":83.99,"close":85.24,"volume":743977,"rsi_14":58.82,"sma_20":84.36,"sma_60":86.29,"sma_120":87.08},{"date":"2024-11-25","open":85.71,"high":86.55,"low":85.44,"close":85.61,"volume":1125398,"rsi_14":56.69,"sma_20":84.48,"sma_60":86.2,"sma_120":87.07},{"date":"2024-11-26","open":85.12,"high":85.41,"low":84.1,"close":84.99,"volume":849704,"rsi_14":40.11,"sma_20":84.65,"sma_60":86.13,"sma_120":87.07},{"date":"2024-11-27","open":85.1,"high":86.06,"low":84.87,"close":84.94,"volume":664709,"rsi_14":40.09,"sma_20":84.8,"sma_60":86.07,"sma_120":87.06},{"date":"2024-11-29","open":85.48,"high":85.79,"low":84.93,"close":85.49,"volume":587996,"rsi_14":43.26,"sma_20":85.06,"sma_60":86.05,"sma_120":87.06},{"date":"2024-12-02","open":85.52,"high":85.97,"low":84.65,"close":85.32,"volume":919291,"rsi_14":40.53,"sma_20":85.26,"sma_60":86.04,"sma_120":87.06},{"date":"2024-12-03","open":85.32,"high":85.54,"low":84.6,"close":85.04,"volume":633377,"rsi_14":43.26,"sma_20":85.42,"sma_60":86.02,"sma_120":87.05},{"date":"2024-12-04","open":84.91,"high":85.24,"low":84.37,"close":84.93,"volume":815464,"rsi_14":40.03,"sma_20":85.5,"sma_60":85.99,"sma_120":87.04},{"date":"2024-12-05","open":84.69,"high":85.22,"low":82.8,"close":82.97,"volume":1140143,"rsi_14":38.53,"sma_20":85.26,"sma_60":85.94,"sma_120":87.02},{"date":"2024-12-06","open":83.41,"high":83.97,"low":82.23,"close":82.52,"volume":1320996,"rsi_14":40.85,"sma_20":85.0,"sma_60":85.86,"sma_120":86.99},{"date":"2024-12-09","open":82.46,"high":83.19,"low":81.89,"close":82.29,"volume":1169791,"rsi_14":45.84,"sma_20":84.75,"sma_60":85.78,"sma_120":86.96},{"date":"2024-12-10","open":82.35,"high":82.81,"low":80.86,"close":81.93,"volume":1150442,"rsi_14":54.27,"sma_20":84.45,"sma_60":85.67,"sma_120":86.93},{"date":"2024-12-11","open":82.42,"high":82.68,"low":81.77,"close":81.99,"volume":1118457,"rsi_14":51.55,"sma_20":84.2,"sma_60":85.56,"sma_120":86.89},{"date":"2024-12-12","open":81.87,"high":81.87,"low":80.83,"close":80.95,"volume":893920,"rsi_14":31.29,"sma_20":83.88,"sma_60":85.46,"sma_120":86.84},{"date":"2024-12-13","open":80.83,"high":81.29,"low":80.55,"close":80.8,"volume":874333,"rsi_14":15.26,"sma_20":83.62,"sma_60":85.32,"sma_120":86.8},{"date":"2024-12-16","open":81.02,"high":81.88,"low":80.48,"close":81.22,"volume":935361,"rsi_14":15.92,"sma_20":83.44,"sma_60":85.21,"sma_120":86.75},{"date":"2024-12-17","open":80.96,"high":81.65,"low":79.75,"close":79.95,"volume":940434,"rsi_14":14.47,"sma_20":83.28,"sma_60":85.1,"sma_120":86.7},{"date":"2024-12-18","open":79.89,"high":80.48,"low":75.92,"close":76.0,"volume":2339646,"rsi_14":9.34,"sma_20":83.02,"sma_60":84.92,"sma_120":86.62},{"date":"2024-12-19","open":76.35,"high":77.09,"low":75.65,"close":75.71,"volume":1630702,"rsi_14":4.46,"sma_20":82.72,"sma_60":84.76,"sma_120":86.54},{"date":"2024-12-20","open":75.43,"high":77.48,"low":75.25,"close":76.74,"volume":3646146,"rsi_14":12.98,"sma_20":82.36,"sma_60":84.6,"sma_120":86.47},{"date":"2024-12-23","open":76.04,"high":76.47,"low":75.37,"close":76.33,"volume":1265284,"rsi_14":12.84,"sma_20":81.92,"sma_60":84.41,"sma_120":86.38},{"date":"2024-12-24","open":76.08,"high":77.15,"low":75.59,"close":77.13,"volume":435522,"rsi_14":18.55,"sma_20":81.49,"sma_60":84.22,"sma_120":86.32},{"date":"2024-12-26","open":76.89,"high":77.57,"low":76.58,"close":77.29,"volume":795482,"rsi_14":23.19,"sma_20":81.11,"sma_60":84.06,"sma_120":86.25},{"date":"2024-12-27","open":76.69,"high":77.64,"low":76.09,"close":77.1,"volume":736547,"rsi_14":23.77,"sma_20":80.71,"sma_60":83.89,"sma_120":86.18},{"date":"2024-12-30","open":76.01,"high":76.72,"low":75.23,"close":76.45,"volume":686410,"rsi_14":22.85,"sma_20":80.26,"sma_60":83.73,"sma_120":86.1},{"date":"2024-12-31","open":76.53,"high":77.04,"low":75.94,"close":76.38,"volume":784163,"rsi_14":23.48,"sma_20":79.81,"sma_60":83.56,"sma_120":86.0},{"date":"2025-01-02","open":76.84,"high":77.08,"low":75.12,"close":75.68,"volume":1180876,"rsi_14":21.59,"sma_20":79.34,"sma_60":83.4,"sma_120":85.9},{"date":"2025-01-03","open":75.72,"high":76.0,"low":74.98,"close":75.62,"volume":1191126,"rsi_14":23.67,"sma_20":78.87,"sma_60":83.24,"sma_120":85.77},{"date":"2025-01-06","open":76.23,"high":77.09,"low":75.07,"close":75.3,"volume":1684319,"rsi_14":23.33,"sma_20":78.49,"sma_60":83.06,"sma_120":85.61},{"date":"2025-01-07","open":75.44,"high":75.98,"low":74.89,"close":75.49,"volume":1414542,"rsi_14":21.58,"sma_20":78.14,"sma_60":82.88,"sma_120":85.48},{"date":"2025-01-08","open":75.13,"high":76.24,"low":74.78,"close":75.89,"volume":1066560,"rsi_14":27.95,"sma_20":77.81,"sma_60":82.68,"sma_120":85.34},{"date":"2025-01-10","open":75.26,"high":76.05,"low":75.17,"close":75.54,"volume":1261716,"rsi_14":45.91,"sma_20":77.49,"sma_60":82.47,"sma_120":85.21},{"date":"2025-01-13","open":75.25,"high":76.87,"low":75.08,"close":76.86,"volume":1237297,"rsi_14":58.65,"sma_20":77.23,"sma_60":82.29,"sma_120":85.09},{"date":"2025-01-14","open":77.28,"high":78.07,"low":76.87,"close":77.93,"volume":1605202,"rsi_14":58.89,"sma_20":77.08,"sma_60":82.13,"sma_120":84.97},{"date":"2025-01-15","open":79.88,"high":79.88,"low":78.01,"close":78.45,"volume":1026580,"rsi_14":65.59,"sma_20":76.96,"sma_60":81.93,"sma_120":84.88},{"date":"2025-01-16","open":78.45,"high":78.9,"low":78.31,"close":78.73,"volume":1028571,"rsi_14":62.74,"sma_20":76.84,"sma_60":81.74,"sma_120":84.77},{"date":"2025-01-17","open":79.36,"high":79.6,"low":79.01,"close":79.05,"volume":1106723,"rsi_14":63.66,"sma_20":76.79,"sma_60":81.57,"sma_120":84.67},{"date":"2025-01-21","open":79.88,"high":81.12,"low":79.88,"close":81.08,"volume":1820222,"rsi_14":74.07,"sma_20":77.05,"sma_60":81.47,"sma_120":84.58},{"date":"2025-01-22","open":77.68,"high":79.37,"low":75.91,"close":78.3,"volume":2516302,"rsi_14":58.87,"sma_20":77.18,"sma_60":81.33,"sma_120":84.47},{"date":"2025-01-23","open":79.34,"high":79.56,"low":77.95,"close":78.1,"volume":1934473,"rsi_14":58.14,"sma_20":77.25,"sma_60":81.27,"sma_120":84.34},{"date":"2025-01-24","open":77.34,"high":78.68,"low":77.06,"close":77.09,"volume":1928924,"rsi_14":56.49,"sma_20":77.28,"sma_60":81.19,"sma_120":84.23},{"date":"2025-01-27","open":77.29,"high":78.92,"low":77.11,"close":78.69,"volume":1701403,"rsi_14":62.37,"sma_20":77.36,"sma_60":81.11,"sma_120":84.16},{"date":"2025-01-28","open":78.6,"high":79.07,"low":76.69,"close":76.71,"volume":1581010,"rsi_14":55.01,"sma_20":77.33,"sma_60":81.03,"sma_120":84.09},{"date":"2025-01-29","open":76.5,"high":77.1,"low":75.95,"close":76.11,"volume":1240200,"rsi_14":52.14,"sma_20":77.28,"sma_60":80.93,"sma_120":84.02},{"date":"2025-01-30","open":76.45,"high":77.15,"low":76.14,"close":76.58,"volume":1219241,"rsi_14":52.37,"sma_20":77.29,"sma_60":80.87,"sma_120":83.97},{"date":"2025-01-31","open":76.69,"high":77.32,"low":76.11,"close":76.4,"volume":840207,"rsi_14":52.99,"sma_20":77.29,"sma_60":80.79,"sma_120":83.9},{"date":"2025-02-03","open":75.22,"high":75.89,"low":74.01,"close":75.32,"volume":1097623,"rsi_14":44.55,"sma_20":77.27,"sma_60":80.68,"sma_120":83.82},{"date":"2025-02-04","open":75.17,"high":75.9,"low":75.15,"close":75.28,"volume":913146,"rsi_14":39.89,"sma_20":77.26,"sma_60":80.54,"sma_120":83.74},{"date":"2025-02-05","open":75.61,"high":75.7,"low":74.06,"close":74.44,"volume":1495540,"rsi_14":35.07,"sma_20":77.21,"sma_60":80.32,"sma_120":83.64},{"date":"2025-02-06","open":74.53,"high":75.23,"low":74.23,"close":75.15,"volume":1116776,"rsi_14":37.09,"sma_20":77.2,"sma_60":80.11,"sma_120":83.55},{"date":"2025-02-07","open":75.45,"high":75.45,"low":74.15,"close":74.41,"volume":1110337,"rsi_14":33.75,"sma_20":77.12,"sma_60":79.89,"sma_120":83.44},{"date":"2025-02-10","open":74.67,"high":74.73,"low":73.79,"close":73.82,"volume":1166651,"rsi_14":21.67,"sma_20":77.04,"sma_60":79.66,"sma_120":83.33},{"date":"2025-02-11","open":73.42,"high":74.48,"low":73.4,"close":73.89,"volume":959749,"rsi_14":28.19,"sma_20":76.89,"sma_60":79.44,"sma_120":83.2},{"date":"2025-02-12","open":72.98,"high":73.53,"low":72.52,"close":72.7,"volume":1133189,"rsi_14":25.65,"sma_20":76.62,"sma_60":79.2,"sma_120":83.08},{"date":"2025-02-13","open":73.07,"high":73.96,"low":72.82,"close":72.99,"volume":1287529,"rsi_14":30.29,"sma_20":76.35,"sma_60":78.98,"sma_120":82.95},{"date":"2025-02-14","open":73.2,"high":73.57,"low":71.93,"close":72.18,"volume":1582254,"rsi_14":16.11,"sma_20":76.02,"sma_60":78.77,"sma_120":82.81},{"date":"2025-02-18","open":72.67,"high":72.69,"low":71.84,"close":72.34,"volume":1645460,"rsi_14":21.92,"sma_20":75.69,"sma_60":78.59,"sma_120":82.67},{"date":"2025-02-19","open":71.97,"high":72.78,"low":71.84,"close":72.5,"volume":1243166,"rsi_14":25.41,"sma_20":75.26,"sma_60":78.44,"sma_120":82.52},{"date":"2025-02-20","open":72.46,"high":72.74,"low":71.97,"close":72.33,"volume":969701,"rsi_14":19.83,"sma_20":74.96,"sma_60":78.29,"sma_120":82.38},{"date":"2025-02-21","open":72.72,"high":72.73,"low":71.57,"close":72.24,"volume":1648802,"rsi_14":20.09,"sma_20":74.67,"sma_60":78.09,"sma_120":82.23},{"date":"2025-02-24","open":72.78,"high":73.57,"low":72.02,"close":72.43,"volume":1234472,"rsi_14":26.15,"sma_20":74.43,"sma_60":77.88,"sma_120":82.08},{"date":"2025-02-25","open":72.72,"high":73.41,"low":72.43,"close":73.13,"volume":1170037,"rsi_14":34.07,"sma_20":74.15,"sma_60":77.67,"sma_120":81.93},{"date":"2025-02-26","open":73.08,"high":73.52,"low":72.58,"close":72.96,"volume":920914,"rsi_14":37.83,"sma_20":73.97,"sma_60":77.47,"sma_120":81.8},{"date":"2025-02-27","open":73.07,"high":73.62,"low":72.71,"close":73.14,"volume":909038,"rsi_14":31.89,"sma_20":73.82,"sma_60":77.27,"sma_120":81.67},{"date":"2025-02-28","open":73.61,"high":74.76,"low":73.34,"close":74.62,"volume":1458474,"rsi_14":51.67,"sma_20":73.72,"sma_60":77.09,"sma_120":81.57},{"date":"2025-03-03","open":75.38,"high":75.8,"low":73.56,"close":73.91,"volume":1396491,"rsi_14":50.7,"sma_20":73.6,"sma_60":76.9,"sma_120":81.47},{"date":"2025-03-04","open":73.25,"high":73.36,"low":70.04,"close":70.09,"volume":2459428,"rsi_14":31.27,"sma_20":73.33,"sma_60":76.65,"sma_120":81.33},{"date":"2025-03-05","open":70.58,"high":72.4,"low":70.58,"close":72.27,"volume":1881619,"rsi_14":48.07,"sma_20":73.18,"sma_60":76.44,"sma_120":81.21},{"date":"2025-03-06","open":71.9,"high":73.54,"low":71.5,"close":73.26,"volume":1552955,"rsi_14":51.14,"sma_20":73.12,"sma_60":76.27,"sma_120":81.11},{"date":"2025-03-07","open":73.29,"high":75.79,"low":72.66,"close":75.31,"volume":2577518,"rsi_14":62.0,"sma_20":73.13,"sma_60":76.15,"sma_120":81.01},{"date":"2025-03-10","open":74.88,"high":76.99,"low":74.59,"close":75.33,"volume":1452389,"rsi_14":61.59,"sma_20":73.18,"sma_60":76.04,"sma_120":80.91},{"date":"2025-03-11","open":75.24,"high":75.52,"low":72.96,"close":73.54,"volume":1521523,"rsi_14":53.6,"sma_20":73.16,"sma_60":75.9,"sma_120":80.78},{"date":"2025-03-12","open":73.4,"high":74.23,"low":72.33,"close":72.62,"volume":1161914,"rsi_14":50.95,"sma_20":73.1,"sma_60":75.74,"sma_120":80.65},{"date":"2025-03-13","open":72.29,"high":73.0,"low":71.25,"close":71.89,"volume":1371489,"rsi_14":48.9,"sma_20":73.06,"sma_60":75.59,"sma_120":80.52},{"date":"2025-03-14","open":73.0,"high":73.58,"low":72.58,"close":73.1,"volume":1132536,"rsi_14":51.94,"sma_20":73.06,"sma_60":75.46,"sma_120":80.39},{"date":"2025-03-17","open":72.92,"high":75.08,"low":72.38,"close":74.53,"volume":1255532,"rsi_14":53.9,"sma_20":73.18,"sma_60":75.35,"sma_120":80.28},{"date":"2025-03-18","open":74.41,"high":74.85,"low":73.79,"close":74.16,"volume":1057977,"rsi_14":53.3,"sma_20":73.27,"sma_60":75.25,"sma_120":80.18},{"date":"2025-03-19","open":74.11,"high":74.92,"low":74.06,"close":74.35,"volume":1827809,"rsi_14":53.32,"sma_20":73.36,"sma_60":75.22,"sma_120":80.07},{"date":"2025-03-20","open":73.79,"high":74.42,"low":73.21,"close":73.4,"volume":2659628,"rsi_14":46.43,"sma_20":73.42,"sma_60":75.18,"sma_120":79.97},{"date":"2025-03-21","open":72.92,"high":73.63,"low":72.45,"close":73.0,"volume":3154138,"rsi_14":47.25,"sma_20":73.45,"sma_60":75.12,"sma_120":79.86},{"date":"2025-03-24","open":73.69,"high":74.69,"low":73.34,"close":74.19,"volume":2190685,"rsi_14":64.15,"sma_20":73.54,"sma_60":75.09,"sma_120":79.75},{"date":"2025-03-25","open":74.59,"high":75.12,"low":74.2,"close":74.55,"volume":2109717,"rsi_14":58.99,"sma_20":73.61,"sma_60":75.04,"sma_120":79.63},{"date":"2025-03-26","open":74.83,"high":75.4,"low":74.58,"close":75.08,"volume":1097109,"rsi_14":57.4,"sma_20":73.72,"sma_60":75.0,"sma_120":79.53},{"date":"2025-03-27","open":75.21,"high":75.5,"low":74.64,"close":75.19,"volume":1082584,"rsi_14":49.32,"sma_20":73.82,"sma_60":74.97,"sma_120":79.43},{"date":"2025-03-28","open":74.83,"high":75.18,"low":72.8,"close":72.92,"volume":1075587,"rsi_14":40.22,"sma_20":73.73,"sma_60":74.91,"sma_120":79.32},{"date":"2025-03-31","open":72.57,"high":73.02,"low":71.72,"close":72.17,"volume":1567316,"rsi_14":43.88,"sma_20":73.64,"sma_60":74.84,"sma_120":79.2},{"date":"2025-04-01","open":71.95,"high":73.09,"low":71.24,"close":72.08,"volume":1219583,"rsi_14":47.36,"sma_20":73.74,"sma_60":74.78,"sma_120":79.09},{"date":"2025-04-02","open":71.17,"high":72.94,"low":71.15,"close":72.4,"volume":1148406,"rsi_14":52.4,"sma_20":73.75,"sma_60":74.73,"sma_120":78.98},{"date":"2025-04-03","open":70.21,"high":71.01,"low":66.75,"close":66.79,"volume":1977196,"rsi_14":28.36,"sma_20":73.42,"sma_60":74.59,"sma_120":78.82},{"date":"2025-04-04","open":64.76,"high":64.76,"low":60.31,"close":60.65,"volume":3237453,"rsi_14":14.03,"sma_20":72.69,"sma_60":74.34,"sma_120":78.61},{"date":"2025-04-07","open":60.2,"high":62.84,"low":57.63,"close":61.02,"volume":2703364,"rsi_14":15.94,"sma_20":71.97,"sma_60":74.09,"sma_120":78.39},{"date":"2025-04-08","open":63.84,"high":63.94,"low":59.87,"close":60.86,"volume":1703900,"rsi_14":14.98,"sma_20":71.33,"sma_60":73.84,"sma_120":78.16},{"date":"2025-04-09","open":60.13,"high":67.11,"low":59.94,"close":66.7,"volume":2160661,"rsi_14":36.13,"sma_20":71.04,"sma_60":73.67,"sma_120":77.98},{"date":"2025-04-10","open":64.92,"high":65.75,"low":62.68,"close":64.45,"volume":1581657,"rsi_14":33.56,"sma_20":70.66,"sma_60":73.45,"sma_120":77.79},{"date":"2025-04-11","open":64.44,"high":65.69,"low":63.12,"close":65.6,"volume":1258975,"rsi_14":33.46,"sma_20":70.29,"sma_60":73.23,"sma_120":77.58},{"date":"2025-04-14","open":65.92,"high":66.64,"low":65.15,"close":65.91,"volume":1343359,"rsi_14":33.33,"sma_20":69.86,"sma_60":73.02,"sma_120":77.38},{"date":"2025-04-15","open":65.46,"high":66.47,"low":65.22,"close":65.34,"volume":731723,"rsi_14":31.24,"sma_20":69.41,"sma_60":72.79,"sma_120":77.18},{"date":"2025-04-16","open":65.14,"high":65.99,"low":64.48,"close":64.9,"volume":1220228,"rsi_14":30.43,"sma_20":68.94,"sma_60":72.52,"sma_120":76.99},{"date":"2025-04-17","open":64.64,"high":66.75,"low":64.64,"close":65.96,"volume":1563029,"rsi_14":36.14,"sma_20":68.57,"sma_60":72.31,"sma_120":76.82},{"date":"2025-04-21","open":65.38,"high":65.43,"low":63.72,"close":64.5,"volume":1706194,"rsi_14":35.14,"sma_20":68.14,"sma_60":72.09,"sma_120":76.68},{"date":"2025-04-22","open":65.07,"high":65.49,"low":63.86,"close":65.37,"volume":2352822,"rsi_14":37.38,"sma_20":67.7,"sma_60":71.89,"sma_120":76.54},{"date":"2025-04-23","open":66.96,"high":67.98,"low":65.65,"close":66.15,"volume":2115167,"rsi_14":38.45,"sma_20":67.28,"sma_60":71.68,"sma_120":76.4},{"date":"2025-04-24","open":66.11,"high":68.41,"low":63.98,"close":67.85,"volume":1980650,"rsi_14":52.29,"sma_20":66.92,"sma_60":71.53,"sma_120":76.28},{"date":"2025-04-25","open":67.78,"high":68.57,"low":67.36,"close":68.34,"volume":1697978,"rsi_14":72.03,"sma_20":66.58,"sma_60":71.4,"sma_120":76.17},{"date":"2025-04-28","open":68.78,"high":69.76,"low":68.56,"close":69.3,"volume":1610755,"rsi_14":72.94,"sma_20":66.4,"sma_60":71.28,"sma_120":76.08},{"date":"2025-04-29","open":68.9,"high":70.31,"low":68.9,"close":69.9,"volume":1227837,"rsi_14":74.45,"sma_20":66.28,"sma_60":71.17,"sma_120":75.98},{"date":"2025-04-30","open":69.34,"high":70.54,"low":68.76,"close":70.29,"volume":1261191,"rsi_14":63.75,"sma_20":66.19,"sma_60":71.09,"sma_120":75.88},{"date":"2025-05-01","open":70.39,"high":71.08,"low":69.57,"close":70.19,"volume":1043399,"rsi_14":76.4,"sma_20":66.08,"sma_60":71.0,"sma_120":75.77},{"date":"2025-05-02","open":71.33,"high":71.98,"low":69.73,"close":70.94,"volume":2105614,"rsi_14":75.48,"sma_20":66.29,"sma_60":70.94,"sma_120":75.63},{"date":"2025-05-05","open":70.58,"high":71.07,"low":70.11,"close":70.41,"volume":1066037,"rsi_14":71.03,"sma_20":66.78,"sma_60":70.87,"sma_120":75.49},{"date":"2025-05-06","open":69.62,"high":70.58,"low":69.38,"close":69.41,"volume":1073424,"rsi_14":68.28,"sma_20":67.2,"sma_60":70.78,"sma_120":75.34},{"date":"2025-05-07","open":69.62,"high":70.63,"low":69.51,"close":69.92,"volume":1975929,"rsi_14":72.41,"sma_20":67.65,"sma_60":70.72,"sma_120":75.19},{"date":"2025-05-08","open":70.54,"high":72.99,"low":70.44,"close":72.14,"volume":1600752,"rsi_14":75.0,"sma_20":67.92,"sma_60":70.69,"sma_120":75.06},{"date":"2025-05-09","open":72.55,"high":72.88,"low":71.87,"close":72.33,"volume":1146177,"rsi_14":85.3,"sma_20":68.32,"sma_60":70.68,"sma_120":74.94},{"date":"2025-05-12","open":74.84,"high":76.84,"low":74.1,"close":76.71,"volume":2220723,"rsi_14":88.84,"sma_20":68.87,"sma_60":70.74,"sma_120":74.86},{"date":"2025-05-13","open":76.77,"high":77.48,"low":76.41,"close":76.43,"volume":3006159,"rsi_14":86.46,"sma_20":69.4,"sma_60":70.81,"sma_120":74.79},{"date":"2025-05-14","open":76.13,"high":76.13,"low":74.68,"close":75.12,"volume":1719814,"rsi_14":76.53,"sma_20":69.89,"sma_60":70.86,"sma_120":74.72},{"date":"2025-05-15","open":75.12,"high":76.13,"low":75.07,"close":75.91,"volume":869972,"rsi_14":77.03,"sma_20":70.44,"sma_60":70.91,"sma_120":74.68},{"date":"2025-05-16","open":76.19,"high":76.68,"low":75.3,"close":76.59,"volume":1117979,"rsi_14":76.56,"sma_20":70.97,"sma_60":70.99,"sma_120":74.64},{"date":"2025-05-19","open":75.95,"high":76.62,"low":75.54,"close":76.33,"volume":788418,"rsi_14":74.03,"sma_20":71.56,"sma_60":71.05,"sma_120":74.57},{"date":"2025-05-20","open":76.0,"high":76.68,"low":75.65,"close":75.96,"volume":1269689,"rsi_14":71.23,"sma_20":72.09,"sma_60":71.11,"sma_120":74.49},{"date":"2025-05-21","open":75.36,"high":75.56,"low":73.27,"close":73.29,"volume":1436413,"rsi_14":59.75,"sma_20":72.45,"sma_60":71.11,"sma_120":74.39},{"date":"2025-05-22","open":72.9,"high":74.01,"low":72.56,"close":73.39,"volume":834117,"rsi_14":58.04,"sma_20":72.73,"sma_60":71.12,"sma_120":74.29},{"date":"2025-05-23","open":72.15,"high":73.08,"low":71.92,"close":72.84,"volume":804253,"rsi_14":57.93,"sma_20":72.95,"sma_60":71.12,"sma_120":74.19},{"date":"2025-05-27","open":73.93,"high":75.12,"low":73.81,"close":74.62,"volume":1478231,"rsi_14":66.19,"sma_20":73.22,"sma_60":71.12,"sma_120":74.1},{"date":"2025-05-28","open":74.71,"high":74.95,"low":73.78,"close":73.9,"volume":1034674,"rsi_14":62.22,"sma_20":73.42,"sma_60":71.11,"sma_120":74.01},{"date":"2025-05-29","open":74.1,"high":74.48,"low":73.7,"close":73.91,"volume":1206158,"rsi_14":56.3,"sma_20":73.6,"sma_60":71.18,"sma_120":73.91},{"date":"2025-05-30","open":73.49,"high":74.24,"low":72.92,"close":73.94,"volume":1570627,"rsi_14":55.8,"sma_20":73.79,"sma_60":71.21,"sma_120":73.82},{"date":"2025-06-02","open":73.68,"high":73.91,"low":72.68,"close":73.44,"volume":1059521,"rsi_14":33.76,"sma_20":73.92,"sma_60":71.21,"sma_120":73.74},{"date":"2025-06-03","open":73.29,"high":74.54,"low":72.9,"close":74.4,"volume":1081873,"rsi_14":40.56,"sma_20":74.12,"sma_60":71.19,"sma_120":73.67},{"date":"2025-06-04","open":74.4,"high":74.78,"low":74.31,"close":74.4,"volume":911714,"rsi_14":46.19,"sma_20":74.37,"sma_60":71.18,"sma_120":73.61},{"date":"2025-06-05","open":74.68,"high":74.91,"low":73.88,"close":74.41,"volume":955122,"rsi_14":41.34,"sma_20":74.59,"sma_60":71.19,"sma_120":73.54},{"date":"2025-06-06","open":75.14,"high":75.73,"low":74.95,"close":75.48,"volume":793032,"rsi_14":43.87,"sma_20":74.76,"sma_60":71.24,"sma_120":73.49},{"date":"2025-06-09","open":75.99,"high":77.38,"low":75.85,"close":76.99,"volume":1122062,"rsi_14":53.2,"sma_20":74.99,"sma_60":71.32,"sma_120":73.46},{"date":"2025-06-10","open":77.01,"high":78.08,"low":76.43,"close":77.76,"volume":1403607,"rsi_14":58.41,"sma_20":75.04,"sma_60":71.4,"sma_120":73.43},{"date":"2025-06-11","open":77.87,"high":77.87,"low":76.01,"close":76.71,"volume":1207063,"rsi_14":68.83,"sma_20":75.06,"sma_60":71.44,"sma_120":73.39},{"date":"2025-06-12","open":76.12,"high":77.77,"low":75.66,"close":77.71,"volume":1425795,"rsi_14":71.64,"sma_20":75.19,"sma_60":71.5,"sma_120":73.37},{"date":"2025-06-13","open":77.51,"high":79.48,"low":77.1,"close":77.31,"volume":1407397,"rsi_14":72.66,"sma_20":75.26,"sma_60":71.55,"sma_120":73.38},{"date":"2025-06-16","open":77.98,"high":78.07,"low":76.77,"close":77.17,"volume":1054496,"rsi_14":65.45,"sma_20":75.29,"sma_60":71.61,"sma_120":73.4},{"date":"2025-06-17","open":76.81,"high":77.44,"low":76.44,"close":76.79,"volume":2154954,"rsi_14":68.28,"sma_20":75.31,"sma_60":71.67,"sma_120":73.4},{"date":"2025-06-18","open":76.89,"high":78.01,"low":76.48,"close":76.54,"volume":1946899,"rsi_14":66.13,"sma_20":75.34,"sma_60":71.71,"sma_120":73.4},{"date":"2025-06-20","open":77.06,"high":77.47,"low":76.2,"close":76.91,"volume":3144065,"rsi_14":67.5,"sma_20":75.52,"sma_60":71.75,"sma_120":73.4},{"date":"2025-06-23","open":76.85,"high":77.98,"low":76.6,"close":77.43,"volume":1860579,"rsi_14":73.49,"sma_20":75.72,"sma_60":71.79,"sma_120":73.4},{"date":"2025-06-24","open":77.85,"high":78.99,"low":76.93,"close":78.69,"volume":2192039,"rsi_14":74.4,"sma_20":76.01,"sma_60":71.85,"sma_120":73.41},{"date":"2025-06-25","open":78.73,"high":79.65,"low":78.24,"close":79.21,"volume":1486737,"rsi_14":75.84,"sma_20":76.24,"sma_60":71.95,"sma_120":73.43},{"date":"2025-06-26","open":79.83,"high":81.09,"low":79.56,"close":80.19,"volume":1557633,"rsi_14":78.13,"sma_20":76.55,"sma_60":72.08,"sma_120":73.46},{"date":"2025-06-27","open":80.28,"high":80.67,"low":79.5,"close":80.27,"volume":2416855,"rsi_14":75.78,"sma_20":76.87,"sma_60":72.22,"sma_120":73.5},{"date":"2025-06-30","open":80.14,"high":80.82,"low":79.97,"close":80.22,"volume":1245786,"rsi_14":70.6,"sma_20":77.18,"sma_60":72.35,"sma_120":73.54},{"date":"2025-07-01","open":78.79,"high":81.16,"low":78.3,"close":80.91,"volume":1491801,"rsi_14":70.3,"sma_20":77.55,"sma_60":72.59,"sma_120":73.59},{"date":"2025-07-02","open":80.82,"high":81.9,"low":80.11,"close":81.87,"volume":968413,"rsi_14":83.73,"sma_20":77.93,"sma_60":72.94,"sma_120":73.64},{"date":"2025-07-03","open":81.93,"high":82.31,"low":81.58,"close":82.16,"volume":907016,"rsi_14":82.05,"sma_20":78.31,"sma_60":73.29,"sma_120":73.69},{"date":"2025-07-07","open":82.24,"high":82.96,"low":80.94,"close":81.3,"volume":1329966,"rsi_14":77.14,"sma_20":78.66,"sma_60":73.63,"sma_120":73.74},{"date":"2025-07-08","open":81.37,"high":82.76,"low":81.09,"close":82.05,"volume":1281402,"rsi_14":80.65,"sma_20":78.98,"sma_60":73.89,"sma_120":73.78},{"date":"2025-07-09","open":82.48,"high":82.71,"low":81.43,"close":82.4,"volume":753805,"rsi_14":85.37,"sma_20":79.25,"sma_60":74.19,"sma_120":73.82},{"date":"2025-07-10","open":83.85,"high":85.2,"low":83.3,"close":85.15,"volume":2201058,"rsi_14":91.28,"sma_20":79.62,"sma_60":74.51,"sma_120":73.87},{"date":"2025-07-11","open":84.45,"high":85.2,"low":84.11,"close":84.94,"volume":1167448,"rsi_14":89.11,"sma_20":80.03,"sma_60":74.83,"sma_120":73.93},{"date":"2025-07-14","open":84.58,"high":85.36,"low":84.04,"close":85.31,"volume":1316599,"rsi_14":88.94,"sma_20":80.41,"sma_60":75.16,"sma_120":73.98},{"date":"2025-07-15","open":85.42,"high":86.1,"low":84.25,"close":84.37,"volume":2383240,"rsi_14":79.0,"sma_20":80.77,"sma_60":75.49,"sma_120":74.0},{"date":"2025-07-16","open":84.48,"high":84.83,"low":82.73,"close":84.06,"volume":1253474,"rsi_14":75.31,"sma_20":81.11,"sma_60":75.79,"sma_120":74.05},{"date":"2025-07-17","open":84.06,"high":85.49,"low":84.06,"close":85.28,"volume":1405879,"rsi_14":75.91,"sma_20":81.54,"sma_60":76.14,"sma_120":74.11},{"date":"2025-07-18","open":85.42,"high":85.62,"low":84.14,"close":84.92,"volume":1458963,"rsi_14":73.02,"sma_20":81.96,"sma_60":76.46,"sma_120":74.18},{"date":"2025-07-21","open":84.92,"high":85.49,"low":84.45,"close":84.67,"volume":1698952,"rsi_14":71.61,"sma_20":82.34,"sma_60":76.77,"sma_120":74.23},{"date":"2025-07-22","open":84.65,"high":86.15,"low":84.46,"close":85.96,"volume":1271608,"rsi_14":73.17,"sma_20":82.77,"sma_60":77.07,"sma_120":74.3},{"date":"2025-07-23","open":86.92,"high":87.67,"low":86.55,"close":87.13,"volume":2430170,"rsi_14":73.67,"sma_20":83.19,"sma_60":77.39,"sma_120":74.39},{"date":"2025-07-24","open":86.62,"high":87.72,"low":80.27,"close":80.86,"volume":4148068,"rsi_14":46.2,"sma_20":83.28,"sma_60":77.58,"sma_120":74.43},{"date":"2025-07-25","open":80.38,"high":80.54,"low":77.55,"close":79.43,"volume":4302764,"rsi_14":44.71,"sma_20":83.24,"sma_60":77.74,"sma_120":74.45},{"date":"2025-07-28","open":79.95,"high":80.17,"low":78.28,"close":78.49,"volume":2404976,"rsi_14":40.04,"sma_20":83.15,"sma_60":77.87,"sma_120":74.48},{"date":"2025-07-29","open":79.29,"high":79.44,"low":77.84,"close":78.07,"volume":2905033,"rsi_14":37.94,"sma_20":83.04,"sma_60":78.0,"sma_120":74.5},{"date":"2025-07-30","open":78.42,"high":78.62,"low":77.26,"close":77.98,"volume":2713363,"rsi_14":26.51,"sma_20":82.9,"sma_60":78.12,"sma_120":74.53},{"date":"2025-07-31","open":77.64,"high":78.39,"low":77.09,"close":77.7,"volume":1803937,"rsi_14":26.38,"sma_20":82.69,"sma_60":78.24,"sma_120":74.55},{"date":"2025-08-01","open":76.65,"high":77.39,"low":75.73,"close":77.16,"volume":1357945,"rsi_14":23.71,"sma_20":82.44,"sma_60":78.37,"sma_120":74.58},{"date":"2025-08-04","open":77.3,"high":77.75,"low":76.85,"close":77.74,"volume":1139385,"rsi_14":28.1,"sma_20":82.26,"sma_60":78.5,"sma_120":74.61},{"date":"2025-08-05","open":77.97,"high":78.2,"low":77.1,"close":78.15,"volume":1292109,"rsi_14":30.6,"sma_20":82.06,"sma_60":78.6,"sma_120":74.64},{"date":"2025-08-06","open":78.23,"high":78.53,"low":77.28,"close":77.4,"volume":1276535,"rsi_14":23.33,"sma_20":81.81,"sma_60":78.69,"sma_120":74.68},{"date":"2025-08-07","open":77.94,"high":78.12,"low":76.38,"close":77.31,"volume":877897,"rsi_14":23.76,"sma_20":81.42,"sma_60":78.7,"sma_120":74.72},{"date":"2025-08-08","open":77.38,"high":77.59,"low":76.86,"close":76.95,"volume":744907,"rsi_14":23.58,"sma_20":81.02,"sma_60":78.7,"sma_120":74.76},{"date":"2025-08-11","open":77.05,"high":77.85,"low":77.05,"close":77.51,"volume":1643318,"rsi_14":19.57,"sma_20":80.63,"sma_60":78.74,"sma_120":74.8},{"date":"2025-08-12","open":77.81,"high":78.87,"low":77.56,"close":78.47,"volume":1264056,"rsi_14":18.33,"sma_20":80.33,"sma_60":78.79,"sma_120":74.85},{"date":"2025-08-13","open":78.64,"high":81.58,"low":78.52,"close":81.28,"volume":1873803,"rsi_14":52.05,"sma_20":80.2,"sma_60":78.86,"sma_120":74.92},{"date":"2025-08-14","open":80.79,"high":80.79,"low":80.02,"close":80.25,"volume":973309,"rsi_14":54.18,"sma_20":79.94,"sma_60":78.93,"sma_120":74.99},{"date":"2025-08-15","open":80.51,"high":80.51,"low":78.79,"close":78.82,"volume":1352892,"rsi_14":51.6,"sma_20":79.64,"sma_60":78.98,"sma_120":75.04},{"date":"2025-08-18","open":78.93,"high":79.82,"low":78.78,"close":79.0,"volume":1571103,"rsi_14":54.62,"sma_20":79.35,"sma_60":79.07,"sma_120":75.09},{"date":"2025-08-19","open":78.93,"high":80.41,"low":78.73,"close":79.61,"volume":1137654,"rsi_14":57.7,"sma_20":79.04,"sma_60":79.17,"sma_120":75.15},{"date":"2025-08-20","open":79.46,"high":79.97,"low":79.17,"close":79.22,"volume":1433707,"rsi_14":57.1,"sma_20":78.64,"sma_60":79.28,"sma_120":75.2},{"date":"2025-08-21","open":79.05,"high":79.71,"low":78.81,"close":79.41,"volume":1013720,"rsi_14":60.87,"sma_20":78.57,"sma_60":79.36,"sma_120":75.24},{"date":"2025-08-22","open":80.03,"high":82.2,"low":79.8,"close":81.46,"volume":876754,"rsi_14":65.74,"sma_20":78.67,"sma_60":79.49,"sma_120":75.3},{"date":"2025-08-25","open":81.37,"high":81.56,"low":80.67,"close":80.69,"volume":674630,"rsi_14":60.43,"sma_20":78.78,"sma_60":79.6,"sma_120":75.39},{"date":"2025-08-26","open":80.89,"high":81.58,"low":80.68,"close":81.31,"volume":1187184,"rsi_14":66.22,"sma_20":78.94,"sma_60":79.72,"sma_120":75.46},{"date":"2025-08-27","open":81.3,"high":82.05,"low":81.07,"close":81.82,"volume":679117,"rsi_14":68.08,"sma_20":79.13,"sma_60":79.86,"sma_120":75.53},{"date":"2025-08-28","open":82.04,"high":82.14,"low":79.72,"close":80.39,"volume":935215,"rsi_14":62.7,"sma_20":79.27,"sma_60":79.96,"sma_120":75.58},{"date":"2025-08-29","open":80.34,"high":80.85,"low":79.77,"close":80.09,"volume":1289672,"rsi_14":59.71,"sma_20":79.41,"sma_60":80.05,"sma_120":75.62},{"date":"2025-09-02","open":79.21,"high":79.86,"low":78.41,"close":79.46,"volume":1906717,"rsi_14":53.82,"sma_20":79.5,"sma_60":80.14,"sma_120":75.66},{"date":"2025-09-03","open":79.35,"high":79.64,"low":78.92,"close":79.63,"volume":1499821,"rsi_14":42.0,"sma_20":79.57,"sma_60":80.21,"sma_120":75.72},{"date":"2025-09-04","open":79.87,"high":81.26,"low":79.37,"close":81.26,"volume":794694,"rsi_14":54.63,"sma_20":79.77,"sma_60":80.28,"sma_120":75.8},{"date":"2025-09-05","open":81.23,"high":82.11,"low":80.75,"close":81.38,"volume":1646814,"rsi_14":63.33,"sma_20":79.97,"sma_60":80.34,"sma_120":75.87},{"date":"2025-09-08","open":81.41,"high":82.78,"low":80.18,"close":82.66,"volume":1816010,"rsi_14":67.13,"sma_20":80.26,"sma_60":80.44,"sma_120":75.94},{"date":"2025-09-09","open":82.36,"high":82.36,"low":80.15,"close":80.46,"volume":1068937,"rsi_14":53.45,"sma_20":80.4,"sma_60":80.48,"sma_120":75.99},{"date":"2025-09-10","open":80.33,"high":81.48,"low":80.09,"close":80.95,"volume":950301,"rsi_14":56.97,"sma_20":80.53,"sma_60":80.54,"sma_120":76.04},{"date":"2025-09-11","open":81.01,"high":82.44,"low":80.54,"close":82.17,"volume":1110577,"rsi_14":60.27,"sma_20":80.57,"sma_60":80.63,"sma_120":76.12},{"date":"2025-09-12","open":82.02,"high":82.27,"low":81.18,"close":81.18,"volume":986921,"rsi_14":48.79,"sma_20":80.62,"sma_60":80.7,"sma_120":76.19},{"date":"2025-09-15","open":81.55,"high":82.61,"low":81.19,"close":82.18,"volume":1806603,"rsi_14":55.82,"sma_20":80.78,"sma_60":80.79,"sma_120":76.25},{"date":"2025-09-16","open":82.89,"high":84.36,"low":82.01,"close":83.37,"volume":1891287,"rsi_14":57.76,"sma_20":81.0,"sma_60":80.9,"sma_120":76.32},{"date":"2025-09-17","open":83.42,"high":84.66,"low":82.63,"close":82.66,"volume":2065767,"rsi_14":53.06,"sma_20":81.15,"sma_60":80.99,"sma_120":76.39},{"date":"2025-09-18","open":82.97,"high":84.0,"low":82.85,"close":83.86,"volume":1062195,"rsi_14":63.11,"sma_20":81.39,"sma_60":81.07,"sma_120":76.46},{"date":"2025-09-19","open":83.94,"high":84.02,"low":83.23,"close":83.56,"volume":2488804,"rsi_14":63.11,"sma_20":81.59,"sma_60":81.15,"sma_120":76.55},{"date":"2025-09-22","open":83.28,"high":83.63,"low":82.52,"close":83.43,"volume":1278370,"rsi_14":65.59,"sma_20":81.69,"sma_60":81.2,"sma_120":76.64},{"date":"2025-09-23","open":83.66,"high":84.27,"low":82.32,"close":82.95,"volume":1128167,"rsi_14":62.72,"sma_20":81.8,"sma_60":81.24,"sma_120":76.73},{"date":"2025-09-24","open":82.94,"high":83.35,"low":82.52,"close":82.71,"volume":1319353,"rsi_14":56.15,"sma_20":81.87,"sma_60":81.28,"sma_120":76.82},{"date":"2025-09-25","open":82.38,"high":82.8,"low":81.85,"close":82.3,"volume":1236581,"rsi_14":53.78,"sma_20":81.9,"sma_60":81.31,"sma_120":76.95},{"date":"2025-09-26","open":82.94,"high":84.14,"low":82.48,"close":83.43,"volume":1396496,"rsi_14":53.19,"sma_20":82.05,"sma_60":81.33,"sma_120":77.14},{"date":"2025-09-29","open":83.94,"high":84.44,"low":83.23,"close":83.97,"volume":1459888,"rsi_14":67.33,"sma_20":82.24,"sma_60":81.36,"sma_120":77.33},{"date":"2025-09-30","open":83.9,"high":84.53,"low":83.53,"close":84.43,"volume":1271368,"rsi_14":67.23,"sma_20":82.49,"sma_60":81.42,"sma_120":77.52},{"date":"2025-10-01","open":83.97,"high":85.53,"low":83.79,"close":85.15,"volume":1757804,"rsi_14":65.52,"sma_20":82.76,"sma_60":81.47,"sma_120":77.68},{"date":"2025-10-02","open":85.18,"high":86.42,"low":85.18,"close":86.29,"volume":1125983,"rsi_14":76.39,"sma_20":83.02,"sma_60":81.53,"sma_120":77.86},{"date":"2025-10-03","open":86.29,"high":87.26,"low":86.28,"close":86.79,"volume":1497468,"rsi_14":75.11,"sma_20":83.28,"sma_60":81.56,"sma_120":78.04},{"date":"2025-10-06","open":87.29,"high":87.86,"low":86.59,"close":87.28,"volume":1293376,"rsi_14":73.03,"sma_20":83.51,"sma_60":81.6,"sma_120":78.21},{"date":"2025-10-07","open":87.48,"high":87.88,"low":84.92,"close":84.97,"volume":926012,"rsi_14":61.51,"sma_20":83.74,"sma_60":81.59,"sma_120":78.38},{"date":"2025-10-08","open":85.3,"high":86.21,"low":84.51,"close":86.16,"volume":1018243,"rsi_14":61.43,"sma_20":84.0,"sma_60":81.62,"sma_120":78.55},{"date":"2025-10-09","open":86.15,"high":86.31,"low":84.45,"close":84.58,"volume":1253081,"rsi_14":54.5,"sma_20":84.12,"sma_60":81.63,"sma_120":78.71},{"date":"2025-10-10","open":84.99,"high":85.1,"low":81.34,"close":81.48,"volume":1198540,"rsi_14":43.16,"sma_20":84.14,"sma_60":81.57,"sma_120":78.85},{"date":"2025-10-13","open":82.3,"high":82.78,"low":81.66,"close":81.69,"volume":1451872,"rsi_14":45.48,"sma_20":84.11,"sma_60":81.51,"sma_120":78.99},{"date":"2025-10-14","open":81.48,"high":83.98,"low":80.6,"close":83.7,"volume":996584,"rsi_14":53.16,"sma_20":84.13,"sma_60":81.49,"sma_120":79.13},{"date":"2025-10-15","open":84.19,"high":84.42,"low":81.65,"close":82.46,"volume":1219826,"rsi_14":50.48,"sma_20":84.12,"sma_60":81.44,"sma_120":79.25},{"date":"2025-10-16","open":82.79,"high":83.01,"low":81.35,"close":81.6,"volume":861039,"rsi_14":44.38,"sma_20":84.0,"sma_60":81.34,"sma_120":79.36},{"date":"2025-10-17","open":80.92,"high":81.75,"low":80.87,"close":81.31,"volume":1053297,"rsi_14":41.72,"sma_20":83.89,"sma_60":81.35,"sma_120":79.46},{"date":"2025-10-20","open":81.98,"high":82.41,"low":81.72,"close":82.35,"volume":1039680,"rsi_14":43.75,"sma_20":83.84,"sma_60":81.4,"sma_120":79.57},{"date":"2025-10-21","open":82.27,"high":84.06,"low":82.27,"close":82.96,"volume":1237516,"rsi_14":43.41,"sma_20":83.84,"sma_60":81.47,"sma_120":79.67},{"date":"2025-10-22","open":82.9,"high":83.51,"low":82.04,"close":82.53,"volume":2456764,"rsi_14":38.15,"sma_20":83.83,"sma_60":81.55,"sma_120":79.78},{"date":"2025-10-23","open":83.02,"high":83.56,"low":78.07,"close":79.42,"volume":3737480,"rsi_14":30.08,"sma_20":83.68,"sma_60":81.57,"sma_120":79.85},{"date":"2025-10-24","open":80.13,"high":81.26,"low":79.36,"close":81.17,"volume":2409901,"rsi_14":34.53,"sma_20":83.57,"sma_60":81.63,"sma_120":79.94},{"date":"2025-10-27","open":81.18,"high":81.18,"low":79.95,"close":80.42,"volume":1925124,"rsi_14":37.49,"sma_20":83.39,"sma_60":81.68,"sma_120":80.03},{"date":"2025-10-28","open":80.21,"high":80.41,"low":79.28,"close":79.9,"volume":1602423,"rsi_14":32.14,"sma_20":83.17,"sma_60":81.72,"sma_120":80.11},{"date":"2025-10-29","open":80.02,"high":81.14,"low":79.03,"close":79.94,"volume":1802480,"rsi_14":35.48,"sma_20":82.9,"sma_60":81.75,"sma_120":80.17},{"date":"2025-10-30","open":79.62,"high":81.11,"low":79.33,"close":79.37,"volume":1226737,"rsi_14":42.17,"sma_20":82.56,"sma_60":81.78,"sma_120":80.23},{"date":"2025-10-31","open":79.16,"high":81.26,"low":79.0,"close":80.76,"volume":1412726,"rsi_14":46.83,"sma_20":82.26,"sma_60":81.84,"sma_120":80.27},{"date":"2025-11-03","open":80.36,"high":80.61,"low":79.34,"close":79.93,"volume":1289563,"rsi_14":35.96,"sma_20":81.89,"sma_60":81.89,"sma_120":80.3},{"date":"2025-11-04","open":79.39,"high":79.94,"low":78.79,"close":79.71,"volume":1493270,"rsi_14":38.94,"sma_20":81.62,"sma_60":81.92,"sma_120":80.33},{"date":"2025-11-05","open":79.41,"high":80.94,"low":79.23,"close":80.22,"volume":1265682,"rsi_14":44.29,"sma_20":81.33,"sma_60":81.95,"sma_120":80.37},{"date":"2025-11-06","open":80.24,"high":81.22,"low":80.0,"close":80.38,"volume":900077,"rsi_14":46.11,"sma_20":81.12,"sma_60":81.94,"sma_120":80.4},{"date":"2025-11-07","open":80.28,"high":82.04,"low":80.03,"close":81.98,"volume":1371514,"rsi_14":48.52,"sma_20":81.14,"sma_60":81.96,"sma_120":80.45},{"date":"2025-11-10","open":82.01,"high":82.65,"low":80.71,"close":82.01,"volume":1442749,"rsi_14":45.97,"sma_20":81.16,"sma_60":82.02,"sma_120":80.5},{"date":"2025-11-11","open":82.18,"high":82.77,"low":81.54,"close":82.4,"volume":681451,"rsi_14":49.45,"sma_20":81.09,"sma_60":82.07,"sma_120":80.57},{"date":"2025-11-12","open":82.28,"high":83.24,"low":82.28,"close":82.43,"volume":1054544,"rsi_14":67.12,"sma_20":81.09,"sma_60":82.12,"sma_120":80.65},{"date":"2025-11-13","open":82.36,"high":83.06,"low":81.08,"close":81.4,"volume":965776,"rsi_14":51.43,"sma_20":81.08,"sma_60":82.16,"sma_120":80.72},{"date":"2025-11-14","open":80.79,"high":81.48,"low":80.33,"close":80.67,"volume":1446487,"rsi_14":51.55,"sma_20":81.05,"sma_60":82.18,"sma_120":80.77},{"date":"2025-11-17","open":80.71,"high":81.18,"low":79.62,"close":80.01,"volume":948536,"rsi_14":50.67,"sma_20":80.93,"sma_60":82.15,"sma_120":80.82},{"date":"2025-11-18","open":80.0,"high":80.41,"low":79.27,"close":79.8,"volume":952546,"rsi_14":49.16,"sma_20":80.77,"sma_60":82.14,"sma_120":80.87},{"date":"2025-11-19","open":79.55,"high":79.96,"low":79.15,"close":79.73,"volume":1328669,"rsi_14":52.29,"sma_20":80.63,"sma_60":82.11,"sma_120":80.92},{"date":"2025-11-20","open":80.76,"high":81.24,"low":78.97,"close":79.48,"volume":1272709,"rsi_14":40.48,"sma_20":80.64,"sma_60":82.07,"sma_120":80.97},{"date":"2025-11-21","open":79.62,"high":81.86,"low":79.34,"close":81.28,"volume":1325555,"rsi_14":58.78,"sma_20":80.64,"sma_60":82.09,"sma_120":81.02},{"date":"2025-11-24","open":81.2,"high":82.89,"low":80.59,"close":82.34,"volume":1941177,"rsi_14":65.42,"sma_20":80.74,"sma_60":82.12,"sma_120":81.09},{"date":"2025-11-25","open":82.63,"high":83.23,"low":82.34,"close":82.86,"volume":1150576,"rsi_14":65.5,"sma_20":80.89,"sma_60":82.18,"sma_120":81.16},{"date":"2025-11-26","open":83.07,"high":83.64,"low":82.89,"close":82.98,"volume":905400,"rsi_14":65.33,"sma_20":81.04,"sma_60":82.24,"sma_120":81.22},{"date":"2025-11-28","open":82.87,"high":83.32,"low":82.75,"close":83.1,"volume":616112,"rsi_14":58.04,"sma_20":81.23,"sma_60":82.27,"sma_120":81.27},{"date":"2025-12-01","open":82.32,"high":83.16,"low":81.81,"close":81.95,"volume":1032994,"rsi_14":49.63,"sma_20":81.28,"sma_60":82.28,"sma_120":81.31},{"date":"2025-12-02","open":82.36,"high":82.58,"low":81.49,"close":82.38,"volume":1037387,"rsi_14":49.88,"sma_20":81.41,"sma_60":82.27,"sma_120":81.35},{"date":"2025-12-03","open":82.65,"high":83.76,"low":82.4,"close":83.64,"volume":971920,"rsi_14":56.46,"sma_20":81.6,"sma_60":82.32,"sma_120":81.4},{"date":"2025-12-04","open":83.94,"high":84.43,"low":82.68,"close":83.08,"volume":1812690,"rsi_14":59.42,"sma_20":81.75,"sma_60":82.36,"sma_120":81.45},{"date":"2025-12-05","open":83.01,"high":83.48,"low":82.18,"close":83.41,"volume":1910235,"rsi_14":66.04,"sma_20":81.9,"sma_60":82.38,"sma_120":81.5},{"date":"2025-12-08","open":83.52,"high":84.59,"low":83.02,"close":84.35,"volume":1073801,"rsi_14":74.58,"sma_20":82.02,"sma_60":82.43,"sma_120":81.57},{"date":"2025-12-09","open":83.8,"high":84.75,"low":83.8,"close":83.84,"volume":1007315,"rsi_14":72.13,"sma_20":82.11,"sma_60":82.46,"sma_120":81.63},{"date":"2025-12-10","open":83.8,"high":85.47,"low":83.8,"close":85.04,"volume":1475631,"rsi_14":75.88,"sma_20":82.24,"sma_60":82.49,"sma_120":81.69},{"date":"2025-12-11","open":85.52,"high":87.55,"low":84.51,"close":86.79,"volume":1501697,"rsi_14":81.07,"sma_20":82.46,"sma_60":82.56,"sma_120":81.77},{"date":"2025-12-12","open":86.62,"high":88.08,"low":86.55,"close":87.13,"volume":2139070,"rsi_14":78.35,"sma_20":82.75,"sma_60":82.61,"sma_120":81.84},{"date":"2025-12-15","open":87.59,"high":87.96,"low":86.79,"close":87.9,"volume":1867835,"rsi_14":77.72,"sma_20":83.11,"sma_60":82.68,"sma_120":81.91},{"date":"2025-12-16","open":87.51,"high":87.6,"low":85.58,"close":86.29,"volume":1569117,"rsi_14":65.37,"sma_20":83.42,"sma_60":82.73,"sma_120":81.96},{"date":"2025-12-17","open":86.35,"high":88.14,"low":86.18,"close":87.4,"volume":2314242,"rsi_14":68.21,"sma_20":83.8,"sma_60":82.8,"sma_120":82.02},{"date":"2025-12-18","open":87.56,"high":88.85,"low":86.96,"close":87.92,"volume":1904081,"rsi_14":69.23,"sma_20":84.21,"sma_60":82.89,"sma_120":82.09},{"date":"2025-12-19","open":87.8,"high":89.88,"low":87.71,"close":89.42,"volume":2682562,"rsi_14":79.1,"sma_20":84.71,"sma_60":83.01,"sma_120":82.16},{"date":"2025-12-22","open":89.69,"high":91.18,"low":89.47,"close":90.84,"volume":1463588,"rsi_14":80.59,"sma_20":85.18,"sma_60":83.13,"sma_120":82.23},{"date":"2025-12-23","open":90.78,"high":90.98,"low":90.14,"close":90.46,"volume":1126241,"rsi_14":76.32,"sma_20":85.59,"sma_60":83.24,"sma_120":82.3},{"date":"2025-12-24","open":90.48,"high":90.83,"low":90.14,"close":90.83,"volume":651030,"rsi_14":80.36,"sma_20":85.99,"sma_60":83.35,"sma_120":82.38},{"date":"2025-12-26","open":90.83,"high":90.83,"low":89.71,"close":90.18,"volume":691767,"rsi_14":75.86,"sma_20":86.35,"sma_60":83.43,"sma_120":82.45},{"date":"2025-12-29","open":90.08,"high":90.39,"low":88.58,"close":88.7,"volume":961427,"rsi_14":65.93,"sma_20":86.63,"sma_60":83.47,"sma_120":82.5},{"date":"2025-12-30","open":88.87,"high":89.06,"low":88.01,"close":88.3,"volume":1214620,"rsi_14":66.47,"sma_20":86.94,"sma_60":83.49,"sma_120":82.53},{"date":"2025-12-31","open":88.53,"high":88.62,"low":86.88,"close":87.13,"volume":1512637,"rsi_14":57.7,"sma_20":87.18,"sma_60":83.49,"sma_120":82.54},{"date":"2026-01-02","open":87.47,"high":87.68,"low":86.42,"close":87.01,"volume":1767728,"rsi_14":50.85,"sma_20":87.35,"sma_60":83.53,"sma_120":82.56},{"date":"2026-01-05","open":87.58,"high":89.4,"low":87.47,"close":88.96,"volume":2390080,"rsi_14":56.8,"sma_20":87.64,"sma_60":83.57,"sma_120":82.6},{"date":"2026-01-06","open":89.09,"high":90.08,"low":88.45,"close":90.03,"volume":1719427,"rsi_14":57.75,"sma_20":87.97,"sma_60":83.66,"sma_120":82.65},{"date":"2026-01-07","open":90.58,"high":91.83,"low":88.17,"close":88.54,"volume":2119519,"rsi_14":58.25,"sma_20":88.18,"sma_60":83.78,"sma_120":82.67},{"date":"2026-01-08","open":90.34,"high":92.8,"low":89.16,"close":91.67,"volume":2115802,"rsi_14":63.64,"sma_20":88.57,"sma_60":83.95,"sma_120":82.73},{"date":"2026-01-09","open":91.91,"high":93.97,"low":91.68,"close":93.79,"volume":1572485,"rsi_14":67.01,"sma_20":89.01,"sma_60":84.11,"sma_120":82.8},{"date":"2026-01-12","open":93.75,"high":93.92,"low":92.34,"close":93.24,"volume":2133511,"rsi_14":61.72,"sma_20":89.33,"sma_60":84.29,"sma_120":82.86},{"date":"2026-01-13","open":93.98,"high":94.54,"low":93.03,"close":93.46,"volume":1366433,"rsi_14":58.68,"sma_20":89.64,"sma_60":84.49,"sma_120":82.92},{"date":"2026-01-14","open":93.53,"high":94.4,"low":93.06,"close":94.13,"volume":1091834,"rsi_14":61.92,"sma_20":89.95,"sma_60":84.7,"sma_120":83.03},{"date":"2026-01-15","open":94.42,"high":94.84,"low":92.9,"close":93.52,"volume":1468003,"rsi_14":58.61,"sma_20":90.32,"sma_60":84.89,"sma_120":83.14},{"date":"2026-01-16","open":93.63,"high":94.67,"low":93.13,"close":94.19,"volume":1448937,"rsi_14":62.81,"sma_20":90.66,"sma_60":85.08,"sma_120":83.27},{"date":"2026-01-20","open":93.54,"high":94.07,"low":92.3,"close":93.12,"volume":1383022,"rsi_14":64.5,"sma_20":90.92,"sma_60":85.25,"sma_120":83.4},{"date":"2026-01-21","open":93.86,"high":96.31,"low":93.42,"close":96.28,"volume":1956645,"rsi_14":72.17,"sma_20":91.26,"sma_60":85.53,"sma_120":83.55},{"date":"2026-01-22","open":96.94,"high":96.94,"low":95.78,"close":95.99,"volume":1010081,"rsi_14":75.88,"sma_20":91.52,"sma_60":85.78,"sma_120":83.7},{"date":"2026-01-23","open":96.0,"high":96.25,"low":94.64,"close":94.96,"volume":1039900,"rsi_14":72.05,"sma_20":91.74,"sma_60":86.02,"sma_120":83.85},{"date":"2026-01-26","open":95.12,"high":95.55,"low":94.4,"close":94.6,"volume":1279600,"rsi_14":67.15,"sma_20":91.93,"sma_60":86.27,"sma_120":83.99},{"date":"2026-01-27","open":94.91,"high":95.68,"low":93.8,"close":94.19,"volume":1849200,"rsi_14":63.18,"sma_20":92.13,"sma_60":86.51,"sma_120":84.13},{"date":"2026-01-28","open":90.49,"high":90.78,"low":84.28,"close":86.75,"volume":6415400,"rsi_14":45.88,"sma_20":92.03,"sma_60":86.63,"sma_120":84.2},{"date":"2026-01-29","open":86.79,"high":88.54,"low":86.61,"close":87.78,"volume":3411500,"rsi_14":40.09,"sma_20":92.01,"sma_60":86.74,"sma_120":84.29},{"date":"2026-01-30","open":87.79,"high":88.79,"low":86.96,"close":88.02,"volume":2354100,"rsi_14":33.75,"sma_20":92.05,"sma_60":86.88,"sma_120":84.38},{"date":"2026-02-02","open":87.62,"high":88.56,"low":87.02,"close":87.52,"volume":2326100,"rsi_14":33.84,"sma_20":92.08,"sma_60":87.01,"sma_120":84.47},{"date":"2026-02-03","open":87.2,"high":89.41,"low":86.32,"close":88.59,"volume":2252400,"rsi_14":36.87,"sma_20":92.06,"sma_60":87.15,"sma_120":84.55},{"date":"2026-02-04","open":88.95,"high":91.3,"low":88.95,"close":90.69,"volume":3184300,"rsi_14":41.39,"sma_20":92.09,"sma_60":87.32,"sma_120":84.63},{"date":"2026-02-05","open":90.37,"high":92.92,"low":89.99,"close":92.81,"volume":2664600,"rsi_14":48.35,"sma_20":92.3,"sma_60":87.5,"sma_120":84.73},{"date":"2026-02-06","open":93.54,"high":95.83,"low":93.46,"close":95.4,"volume":1863300,"rsi_14":52.58,"sma_20":92.49,"sma_60":87.72,"sma_120":84.87},{"date":"2026-02-09","open":95.06,"high":95.7,"low":94.44,"close":95.43,"volume":1603431,"rsi_14":73.97,"sma_20":91.77,"sma_60":86.03,"sma_120":83.86},{"date":"2026-02-10","open":95.81,"high":96.7,"low":95.33,"close":95.83,"volume":2028555,"rsi_14":71.47,"sma_20":92.02,"sma_60":86.3,"sma_120":84.01},{"date":"2026-02-11","open":96.54,"high":97.33,"low":95.68,"close":97.24,"volume":1418440,"rsi_14":72.0,"sma_20":92.37,"sma_60":86.58,"sma_120":84.17},{"date":"2026-02-12","open":97.97,"high":100.88,"low":97.13,"close":98.71,"volume":2873094,"rsi_14":81.14,"sma_20":92.87,"sma_60":86.91,"sma_120":84.34},{"date":"2026-02-13","open":99.32,"high":99.82,"low":97.51,"close":98.05,"volume":1727922,"rsi_14":73.02,"sma_20":93.36,"sma_60":87.19,"sma_120":84.52},{"date":"2026-02-17","open":98.15,"high":100.46,"low":97.67,"close":99.66,"volume":1657827,"rsi_14":72.07,"sma_20":93.98,"sma_60":87.52,"sma_120":84.7},{"date":"2026-02-18","open":100.22,"high":101.53,"low":99.27,"close":100.21,"volume":1997200,"rsi_14":92.65,"sma_20":93.98,"sma_60":89.7,"sma_120":85.91},{"date":"2026-02-19","open":99.8,"high":100.96,"low":98.37,"close":98.99,"volume":1672400,"rsi_14":85.1,"sma_20":94.11,"sma_60":90.03,"sma_120":86.05},{"date":"2026-02-20","open":98.97,"high":100.78,"low":98.32,"close":100.73,"volume":1753735,"rsi_14":86.38,"sma_20":94.35,"sma_60":90.35,"sma_120":86.22},{"date":"2026-02-23","open":100.36,"high":100.73,"low":97.51,"close":98.76,"volume":1284600,"rsi_14":79.67,"sma_20":94.54,"sma_60":90.62,"sma_120":86.37},{"date":"2026-02-24","open":98.54,"high":99.66,"low":97.87,"close":98.95,"volume":1147774,"rsi_14":67.81,"sma_20":95.17,"sma_60":88.19,"sma_120":85.07},{"date":"2026-02-25","open":99.22,"high":99.88,"low":95.64,"close":96.6,"volume":1213507,"rsi_14":57.18,"sma_20":95.5,"sma_60":88.46,"sma_120":85.2},{"date":"2026-02-26","open":97.56,"high":98.99,"low":96.05,"close":98.59,"volume":1408134,"rsi_14":63.64,"sma_20":96.0,"sma_60":88.73,"sma_120":85.35},{"date":"2026-02-27","open":97.69,"high":98.79,"low":97.24,"close":98.61,"volume":1239707,"rsi_14":62.41,"sma_20":96.35,"sma_60":89.01,"sma_120":85.51},{"date":"2026-03-02","open":99.91,"high":100.97,"low":98.52,"close":100.64,"volume":1670988,"rsi_14":69.91,"sma_20":96.69,"sma_60":89.31,"sma_120":85.69},{"date":"2026-03-03","open":99.31,"high":99.7,"low":96.31,"close":98.51,"volume":1653996,"rsi_14":56.3,"sma_20":96.95,"sma_60":89.58,"sma_120":85.85},{"date":"2026-03-04","open":98.37,"high":99.41,"low":97.19,"close":99.27,"volume":1033087,"rsi_14":59.02,"sma_20":97.24,"sma_60":89.88,"sma_120":86.02},{"date":"2026-03-05","open":98.62,"high":98.62,"low":95.47,"close":96.36,"volume":1491449,"rsi_14":52.34,"sma_20":97.35,"sma_60":90.14,"sma_120":86.16},{"date":"2026-03-06","open":95.14,"high":95.73,"low":93.27,"close":94.92,"volume":1137740,"rsi_14":47.87,"sma_20":97.42,"sma_60":90.39,"sma_120":86.27},{"date":"2026-03-09","open":93.77,"high":94.83,"low":91.32,"close":94.1,"volume":1369125,"rsi_14":42.59,"sma_20":97.42,"sma_60":90.63,"sma_120":86.38},{"date":"2026-03-10","open":93.85,"high":94.05,"low":92.24,"close":92.47,"volume":2159412,"rsi_14":35.31,"sma_20":97.39,"sma_60":90.84,"sma_120":86.47},{"date":"2026-03-11","open":91.62,"high":93.41,"low":90.96,"close":93.23,"volume":1413814,"rsi_14":38.67,"sma_20":97.24,"sma_60":91.07,"sma_120":86.57},{"date":"2026-03-12","open":91.34,"high":92.96,"low":91.08,"close":91.5,"volume":1646356,"rsi_14":30.68,"sma_20":97.01,"sma_60":91.24,"sma_120":86.66},{"date":"2026-03-13","open":92.19,"high":92.88,"low":90.97,"close":91.03,"volume":1184068,"rsi_14":29.78,"sma_20":97.1,"sma_60":93.39,"sma_120":88.04},{"date":"2026-03-16","open":91.93,"high":93.56,"low":91.63,"close":91.84,"volume":1846573,"rsi_14":31.96,"sma_20":96.79,"sma_60":93.48,"sma_120":88.11},{"date":"2026-03-17","open":92.64,"high":93.36,"low":89.71,"close":91.47,"volume":1247444,"rsi_14":35.56,"sma_20":96.3,"sma_60":91.67,"sma_120":86.95},{"date":"2026-03-18","open":90.57,"high":91.49,"low":88.94,"close":89.08,"volume":1972170,"rsi_14":23.93,"sma_20":95.82,"sma_60":91.77,"sma_120":87.02},{"date":"2026-03-19","open":88.0,"high":88.84,"low":87.33,"close":88.67,"volume":2299710,"rsi_14":23.16,"sma_20":95.35,"sma_60":91.88,"sma_120":87.08},{"date":"2026-03-20","open":88.38,"high":89.67,"low":87.91,"close":88.75,"volume":4588685,"rsi_14":14.71,"sma_20":94.8,"sma_60":91.99,"sma_120":87.13},{"date":"2026-03-23","open":90.88,"high":90.98,"low":88.94,"close":89.01,"volume":1661608,"rsi_14":17.91,"sma_20":94.21,"sma_60":92.08,"sma_120":87.2},{"date":"2026-03-24","open":88.18,"high":91.31,"low":88.18,"close":90.56,"volume":1545670,"rsi_14":22.24,"sma_20":93.79,"sma_60":92.2,"sma_120":87.28},{"date":"2026-03-25","open":91.37,"high":92.02,"low":90.26,"close":90.69,"volume":1200840,"rsi_14":27.68,"sma_20":93.49,"sma_60":92.32,"sma_120":87.35},{"date":"2026-03-26","open":89.94,"high":90.73,"low":88.36,"close":88.87,"volume":1311722,"rsi_14":27.04,"sma_20":93.01,"sma_60":92.4,"sma_120":87.41},{"date":"2026-03-27","open":88.36,"high":88.59,"low":87.21,"close":87.45,"volume":986494,"rsi_14":25.82,"sma_20":92.45,"sma_60":92.45,"sma_120":87.46},{"date":"2026-03-30","open":88.22,"high":88.48,"low":85.59,"close":85.93,"volume":1163585,"rsi_14":26.0,"sma_20":91.72,"sma_60":92.47,"sma_120":87.48},{"date":"2026-03-31","open":86.98,"high":88.02,"low":85.72,"close":87.54,"volume":1516628,"rsi_14":30.44,"sma_20":91.17,"sma_60":92.48,"sma_120":87.52},{"date":"2026-04-01","open":87.88,"high":89.7,"low":87.61,"close":88.89,"volume":1216939,"rsi_14":40.74,"sma_20":90.64,"sma_60":92.51,"sma_120":87.56},{"date":"2026-04-02","open":87.98,"high":89.64,"low":87.05,"close":88.03,"volume":783441,"rsi_14":39.79,"sma_20":90.23,"sma_60":92.51,"sma_120":87.6},{"date":"2026-04-06","open":87.53,"high":88.55,"low":87.08,"close":88.52,"volume":710412,"rsi_14":38.29,"sma_20":89.91,"sma_60":92.55,"sma_120":87.64},{"date":"2026-04-07","open":87.88,"high":88.53,"low":87.25,"close":87.66,"volume":943132,"rsi_14":37.08,"sma_20":89.58,"sma_60":92.55,"sma_120":87.68},{"date":"2026-04-08","open":90.54,"high":91.83,"low":89.98,"close":91.35,"volume":1306746,"rsi_14":57.07,"sma_20":89.52,"sma_60":92.61,"sma_120":87.75},{"date":"2026-04-09","open":90.98,"high":91.97,"low":90.56,"close":91.39,"volume":1062709,"rsi_14":58.67,"sma_20":89.43,"sma_60":92.64,"sma_120":87.83},{"date":"2026-04-10","open":91.5,"high":91.77,"low":90.57,"close":91.37,"volume":840249,"rsi_14":58.35,"sma_20":89.42,"sma_60":92.65,"sma_120":87.89},{"date":"2026-04-13","open":91.12,"high":93.29,"low":90.87,"close":93.09,"volume":1127359,"rsi_14":61.88,"sma_20":89.53,"sma_60":92.69,"sma_120":87.97},{"date":"2026-04-14","open":92.92,"high":93.31,"low":91.98,"close":92.63,"volume":849422,"rsi_14":56.47,"sma_20":89.57,"sma_60":92.72,"sma_120":88.03},{"date":"2026-04-15","open":92.09,"high":92.57,"low":89.58,"close":90.47,"volume":1238087,"rsi_14":49.33,"sma_20":89.52,"sma_60":92.73,"sma_120":88.08},{"date":"2026-04-16","open":90.3,"high":91.19,"low":89.85,"close":90.25,"volume":894464,"rsi_14":54.15,"sma_20":89.58,"sma_60":92.75,"sma_120":88.11},{"date":"2026-04-17","open":90.79,"high":92.91,"low":90.79,"close":91.59,"volume":982922,"rsi_14":62.48,"sma_20":89.72,"sma_60":92.81,"sma_120":88.15},{"date":"2026-04-20","open":91.19,"high":92.0,"low":91.14,"close":91.48,"volume":599705,"rsi_14":68.56,"sma_20":89.86,"sma_60":92.88,"sma_120":88.19},{"date":"2026-04-21","open":91.52,"high":92.0,"low":89.69,"close":90.77,"volume":1566729,"rsi_14":61.55,"sma_20":89.95,"sma_60":92.94,"sma_120":88.23},{"date":"2026-04-22","open":91.29,"high":91.29,"low":89.16,"close":89.44,"volume":1462138,"rsi_14":52.0,"sma_20":89.89,"sma_60":92.95,"sma_120":88.26},{"date":"2026-04-23","open":89.75,"high":90.88,"low":89.17,"close":90.35,"volume":1189836,"rsi_14":58.28,"sma_20":89.87,"sma_60":92.96,"sma_120":88.31},{"date":"2026-04-24","open":89.76,"high":89.79,"low":86.75,"close":87.94,"volume":1219029,"rsi_14":48.06,"sma_20":89.83,"sma_60":92.94,"sma_120":88.36},{"date":"2026-04-27","open":88.2,"high":89.1,"low":87.77,"close":88.46,"volume":1109964,"rsi_14":52.56,"sma_20":89.88,"sma_60":92.89,"sma_120":88.42},{"date":"2026-04-28","open":87.77,"high":89.31,"low":87.52,"close":88.12,"volume":903833,"rsi_14":36.92,"sma_20":89.99,"sma_60":92.8,"sma_120":88.45},{"date":"2026-04-29","open":88.07,"high":90.13,"low":87.96,"close":89.76,"volume":2613344,"rsi_14":44.17,"sma_20":90.1,"sma_60":92.74,"sma_120":88.52},{"date":"2026-04-30","open":97.1,"high":97.59,"low":91.45,"close":95.94,"volume":3709179,"rsi_14":61.51,"sma_20":90.45,"sma_60":92.78,"sma_120":88.64},{"date":"2026-05-01","open":95.96,"high":96.62,"low":93.72,"close":94.7,"volume":1855662,"rsi_14":54.11,"sma_20":90.78,"sma_60":92.79,"sma_120":88.75},{"date":"2026-05-04","open":94.98,"high":94.98,"low":90.5,"close":90.92,"volume":1637970,"rsi_14":46.26,"sma_20":90.9,"sma_60":92.74,"sma_120":88.82},{"date":"2026-05-05","open":91.56,"high":92.24,"low":90.28,"close":91.61,"volume":1298425,"rsi_14":52.62,"sma_20":91.1,"sma_60":92.7,"sma_120":88.89},{"date":"2026-05-06","open":92.84,"high":93.93,"low":92.03,"close":93.07,"volume":1176968,"rsi_14":56.13,"sma_20":91.18,"sma_60":92.7,"sma_120":88.98},{"date":"2026-05-07","open":92.96,"high":93.4,"low":91.4,"close":91.57,"volume":1192660,"rsi_14":50.02,"sma_20":91.2,"sma_60":92.62,"sma_120":89.08},{"date":"2026-05-08","open":91.94,"high":91.94,"low":90.29,"close":90.99,"volume":1379032,"rsi_14":48.84,"sma_20":91.17,"sma_60":92.54,"sma_120":89.16},{"date":"2026-05-11","open":91.09,"high":92.15,"low":90.29,"close":91.64,"volume":1388617,"rsi_14":51.87,"sma_20":91.1,"sma_60":92.58,"sma_120":90.65},{"date":"2026-05-12","open":91.65,"high":91.69,"low":89.14,"close":90.8,"volume":1176220,"rsi_14":52.98,"sma_20":91.01,"sma_60":92.39,"sma_120":89.34},{"date":"2026-05-13","open":90.62,"high":92.03,"low":89.18,"close":91.36,"volume":1383250,"rsi_14":52.34,"sma_20":91.06,"sma_60":92.29,"sma_120":89.44},{"date":"2026-05-14","open":91.98,"high":92.18,"low":90.55,"close":91.52,"volume":1057570,"rsi_14":58.95,"sma_20":91.12,"sma_60":92.17,"sma_120":89.54},{"date":"2026-05-15","open":90.97,"high":91.12,"low":88.7,"close":88.75,"volume":1629106,"rsi_14":50.65,"sma_20":90.98,"sma_60":92.02,"sma_120":89.61},{"date":"2026-05-18","open":89.0,"high":90.98,"low":88.48,"close":90.57,"volume":1240495,"rsi_14":55.13,"sma_20":90.93,"sma_60":91.86,"sma_120":89.69},{"date":"2026-05-19","open":90.36,"high":90.58,"low":87.9,"close":88.16,"volume":1012407,"rsi_14":46.77,"sma_20":90.8,"sma_60":91.65,"sma_120":89.76},{"date":"2026-05-20","open":88.75,"high":90.11,"low":87.81,"close":89.5,"volume":1011606,"rsi_14":33.67,"sma_20":90.81,"sma_60":91.5,"sma_120":89.84},{"date":"2026-05-21","open":88.88,"high":90.82,"low":87.88,"close":90.22,"volume":1004802,"rsi_14":38.38,"sma_20":90.8,"sma_60":91.39,"sma_120":89.92},{"date":"2026-05-22","open":90.57,"high":91.89,"low":90.52,"close":91.81,"volume":843693,"rsi_14":52.63,"sma_20":90.99,"sma_60":91.28,"sma_120":90.0},{"date":"2026-05-26","open":92.36,"high":92.98,"low":92.16,"close":92.66,"volume":855283,"rsi_14":53.07,"sma_20":91.2,"sma_60":91.18,"sma_120":90.09},{"date":"2026-05-27","open":92.98,"high":93.6,"low":92.1,"close":92.3,"volume":843408,"rsi_14":47.7,"sma_20":91.41,"sma_60":91.04,"sma_120":90.18},{"date":"2026-05-28","open":92.34,"high":93.34,"low":91.49,"close":91.9,"volume":1537610,"rsi_14":50.96,"sma_20":91.52,"sma_60":90.93,"sma_120":90.25},{"date":"2026-05-29","open":91.5,"high":92.22,"low":90.65,"close":91.74,"volume":2139845,"rsi_14":52.49,"sma_20":91.31,"sma_60":90.8,"sma_120":90.34},{"date":"2026-06-01","open":90.56,"high":90.56,"low":89.0,"close":89.57,"volume":1415172,"rsi_14":43.62,"sma_20":91.05,"sma_60":90.69,"sma_120":90.41},{"date":"2026-06-02","open":89.79,"high":91.83,"low":89.58,"close":91.35,"volume":1451793,"rsi_14":51.61,"sma_20":91.07,"sma_60":90.63,"sma_120":90.51},{"date":"2026-06-03","open":90.76,"high":92.8,"low":90.28,"close":91.36,"volume":1338968,"rsi_14":50.12,"sma_20":91.06,"sma_60":90.58,"sma_120":90.6},{"date":"2026-06-04","open":92.24,"high":92.49,"low":90.53,"close":91.07,"volume":1278734,"rsi_14":48.53,"sma_20":90.96,"sma_60":90.56,"sma_120":90.7},{"date":"2026-06-05","open":91.19,"high":92.41,"low":90.64,"close":91.06,"volume":1289927,"rsi_14":58.26,"sma_20":90.94,"sma_60":90.52,"sma_120":90.79},{"date":"2026-06-08","open":91.07,"high":92.08,"low":90.57,"close":91.41,"volume":1164164,"rsi_14":53.38,"sma_20":90.96,"sma_60":90.52,"sma_120":90.88},{"date":"2026-06-09","open":91.92,"high":93.88,"low":91.2,"close":93.27,"volume":1225963,"rsi_14":71.44,"sma_20":91.04,"sma_60":90.56,"sma_120":90.97},{"date":"2026-06-10","open":93.49,"high":94.48,"low":91.23,"close":91.31,"volume":1152580,"rsi_14":57.33,"sma_20":91.07,"sma_60":90.55,"sma_120":91.04},{"date":"2026-06-11","open":92.04,"high":94.71,"low":91.76,"close":93.73,"volume":1139139,"rsi_14":62.3,"sma_20":91.18,"sma_60":90.59,"sma_120":91.13},{"date":"2026-06-12","open":94.38,"high":94.47,"low":92.2,"close":92.82,"volume":1448592,"rsi_14":53.57,"sma_20":91.25,"sma_60":90.65,"sma_120":91.21},{"date":"2026-06-15","open":94.01,"high":95.01,"low":92.65,"close":93.75,"volume":1869051,"rsi_14":54.09,"sma_20":91.5,"sma_60":90.73,"sma_120":91.31},{"date":"2026-06-16","open":93.46,"high":94.7,"low":93.46,"close":93.74,"volume":1145249,"rsi_14":55.3,"sma_20":91.65,"sma_60":90.82,"sma_120":91.4},{"date":"2026-06-17","open":92.92,"high":95.03,"low":92.17,"close":92.69,"volume":944656,"rsi_14":52.61,"sma_20":91.88,"sma_60":90.88,"sma_120":91.48},{"date":"2026-06-18","open":94.47,"high":94.47,"low":87.17,"close":89.47,"volume":4306709,"rsi_14":43.18,"sma_20":91.88,"sma_60":90.86,"sma_120":91.53},{"date":"2026-06-22","open":88.77,"high":88.78,"low":85.94,"close":86.94,"volume":2101481,"rsi_14":42.34,"sma_20":91.71,"sma_60":90.79,"sma_120":91.56},{"date":"2026-06-23","open":86.92,"high":87.56,"low":86.36,"close":86.4,"volume":1591357,"rsi_14":34.53,"sma_20":91.44,"sma_60":90.75,"sma_120":91.57},{"date":"2026-06-24","open":86.54,"high":87.8,"low":86.12,"close":86.54,"volume":1846890,"rsi_14":35.1,"sma_20":91.13,"sma_60":90.74,"sma_120":91.6},{"date":"2026-06-25","open":86.53,"high":89.08,"low":86.15,"close":89.06,"volume":2153408,"rsi_14":44.56,"sma_20":90.97,"sma_60":90.79,"sma_120":91.63},{"date":"2026-06-26","open":88.94,"high":91.45,"low":88.86,"close":91.22,"volume":2352738,"rsi_14":50.36,"sma_20":90.94,"sma_60":90.85,"sma_120":91.67},{"date":"2026-06-29","open":90.4,"high":91.98,"low":88.84,"close":90.15,"volume":1941730,"rsi_14":47.0,"sma_20":90.85,"sma_60":90.87,"sma_120":91.69},{"date":"2026-06-30","open":90.98,"high":92.6,"low":89.73,"close":91.73,"volume":1648883,"rsi_14":46.22,"sma_20":90.96,"sma_60":90.93,"sma_120":91.72},{"date":"2026-07-01","open":91.82,"high":92.74,"low":91.31,"close":91.93,"volume":1334910,"rsi_14":51.53,"sma_20":90.99,"sma_60":90.99,"sma_120":91.77},{"date":"2026-07-02","open":92.3,"high":93.2,"low":90.95,"close":92.5,"volume":1281272,"rsi_14":46.31,"sma_20":91.04,"sma_60":91.07,"sma_120":91.81},{"date":"2026-07-06","open":92.58,"high":94.23,"low":91.93,"close":93.84,"volume":1527195,"rsi_14":52.88,"sma_20":91.18,"sma_60":91.11,"sma_120":91.86},{"date":"2026-07-07","open":94.5,"high":94.5,"low":91.36,"close":91.58,"volume":1463684,"rsi_14":44.29,"sma_20":91.21,"sma_60":91.11,"sma_120":91.88},{"date":"2026-07-08","open":90.8,"high":91.25,"low":89.56,"close":89.83,"volume":1061843,"rsi_14":40.67,"sma_20":91.13,"sma_60":91.09,"sma_120":91.87},{"date":"2026-07-09","open":89.96,"high":91.08,"low":89.48,"close":90.43,"volume":1081861,"rsi_14":44.47,"sma_20":90.98,"sma_60":91.04,"sma_120":91.87},{"date":"2026-07-10","open":90.58,"high":91.27,"low":90.06,"close":90.91,"volume":607661,"rsi_14":54.03,"sma_20":90.96,"sma_60":91.01,"sma_120":91.87},{"date":"2026-07-13","open":90.56,"high":91.38,"low":89.18,"close":89.42,"volume":1332231,"rsi_14":57.43,"sma_20":90.75,"sma_60":91.0,"sma_120":91.86},{"date":"2026-07-14","open":89.99,"high":90.49,"low":88.65,"close":89.5,"volume":1372317,"rsi_14":59.57,"sma_20":90.58,"sma_60":90.98,"sma_120":91.87},{"date":"2026-07-15","open":89.32,"high":89.99,"low":88.25,"close":88.75,"volume":1294685,"rsi_14":56.52,"sma_20":90.33,"sma_60":90.94,"sma_120":91.87},{"date":"2026-07-16","open":88.35,"high":90.64,"low":88.35,"close":90.64,"volume":1252000,"rsi_14":54.84,"sma_20":90.18,"sma_60":90.92,"sma_120":91.9},{"date":"2026-07-17","open":90.34,"high":93.1,"low":90.33,"close":91.48,"volume":1641794,"rsi_14":50.74,"sma_20":90.11,"sma_60":90.93,"sma_120":91.94},{"date":"2026-07-20","open":91.93,"high":93.14,"low":90.2,"close":90.79,"volume":2242579,"rsi_14":52.24,"sma_20":90.18,"sma_60":90.96,"sma_120":91.95},{"date":"2026-07-21","open":90.48,"high":91.47,"low":89.65,"close":90.53,"volume":1013097,"rsi_14":45.42,"sma_20":90.36,"sma_60":90.96,"sma_120":91.96},{"date":"2026-07-22","open":90.92,"high":92.36,"low":90.75,"close":91.71,"volume":1024493,"rsi_14":49.19,"sma_20":90.63,"sma_60":91.02,"sma_120":91.98},{"date":"2026-07-23","open":92.5,"high":95.29,"low":91.72,"close":93.19,"volume":1588371,"rsi_14":52.25,"sma_20":90.96,"sma_60":91.1,"sma_120":91.99},{"date":"2026-07-24","open":93.54,"high":95.99,"low":93.27,"close":95.53,"volume":1028566,"rsi_14":55.17,"sma_20":91.28,"sma_60":91.22,"sma_120":92.01},{"date":"2026-07-27","open":96.18,"high":97.32,"low":95.52,"close":96.13,"volume":2765656,"rsi_14":65.68,"sma_20":91.53,"sma_60":91.33,"sma_120":92.03},{"date":"2026-07-28","open":90.92,"high":91.5,"low":87.11,"close":89.96,"volume":5433171,"rsi_14":50.16,"sma_20":91.52,"sma_60":91.23,"sma_120":92.0},{"date":"2026-07-29","open":88.71,"high":90.2,"low":85.42,"close":85.65,"volume":3176232,"rsi_14":39.41,"sma_20":91.22,"sma_60":91.08,"sma_120":91.93},{"date":"2026-07-30","open":86.76,"high":87.37,"low":84.93,"close":87.09,"volume":2132084,"rsi_14":41.97,"sma_20":90.97,"sma_60":91.01,"sma_120":91.88},{"date":"2026-07-31","open":87.36,"high":87.39,"low":84.87,"close":85.26,"volume":2253465,"rsi_14":41.25,"sma_20":90.61,"sma_60":90.91,"sma_120":91.8},{"date":"2026-08-03","open":85.56,"high":87.0,"low":84.89,"close":86.39,"volume":1735244,"rsi_14":43.72,"sma_20":90.24,"sma_60":90.79,"sma_120":91.83},{"date":"2026-08-04","open":87.12,"high":89.47,"low":85.57,"close":89.12,"volume":1487842,"rsi_14":50.69,"sma_20":90.12,"sma_60":90.75,"sma_120":91.78},{"date":"2026-08-05","open":89.26,"high":89.94,"low":88.23,"close":88.46,"volume":1599668,"rsi_14":45.68,"sma_20":90.05,"sma_60":90.71,"sma_120":91.7},{"date":"2026-08-06","open":88.96,"high":89.61,"low":87.67,"close":87.89,"volume":1273779,"rsi_14":42.92,"sma_20":89.92,"sma_60":90.65,"sma_120":91.61},{"date":"2026-08-07","open":87.86,"high":89.52,"low":87.13,"close":89.43,"volume":1233537,"rsi_14":47.33,"sma_20":89.84,"sma_60":90.62,"sma_120":91.54},{"date":"2026-08-10","open":89.3,"high":90.25,"low":88.91,"close":89.2,"volume":1066211},{"date":"2026-08-11","open":89.19,"high":89.77,"low":87.87,"close":88.21,"volume":1746619,"rsi_14":43.27,"sma_20":89.77,"sma_60":90.53,"sma_120":91.35},{"date":"2026-08-12","open":88.46,"high":89.89,"low":87.26,"close":88.89,"volume":1157939,"rsi_14":41.48,"sma_20":89.78,"sma_60":90.54,"sma_120":91.27},{"date":"2026-08-13","open":88.24,"high":89.47,"low":87.09,"close":88.04,"volume":1421677,"rsi_14":34.22,"sma_20":89.65,"sma_60":90.49,"sma_120":91.16},{"date":"2026-08-14","open":88.42,"high":89.21,"low":87.55,"close":89.0,"volume":1051854,"rsi_14":35.2,"sma_20":89.52,"sma_60":90.51,"sma_120":91.08},{"date":"2026-08-17","open":88.47,"high":89.16,"low":87.55,"close":87.65,"volume":1253957,"rsi_14":44.01,"sma_20":89.37,"sma_60":90.47,"sma_120":90.99},{"date":"2026-08-18","open":87.78,"high":88.24,"low":86.92,"close":87.13,"volume":904721,"rsi_14":54.78,"sma_20":89.2,"sma_60":90.42,"sma_120":90.91},{"date":"2026-08-19","open":87.38,"high":87.97,"low":86.09,"close":86.29,"volume":1339410,"rsi_14":47.31,"sma_20":88.93,"sma_60":90.33,"sma_120":90.8},{"date":"2026-08-20","open":85.5,"high":86.36,"low":84.33,"close":84.37,"volume":1322448},{"date":"2026-08-21","open":85.08,"high":85.08,"low":82.68,"close":82.95,"volume":1827848,"rsi_14":38.73,"sma_20":87.86,"sma_60":90.04,"sma_120":90.54},{"date":"2026-08-24","open":83.05,"high":83.76,"low":82.0,"close":82.13,"volume":1247995,"rsi_14":23.82,"sma_20":87.16,"sma_60":89.87,"sma_120":90.4},{"date":"2026-08-25","open":82.9,"high":83.39,"low":81.7,"close":81.8,"volume":1151455,"rsi_14":24.42,"sma_20":86.75,"sma_60":89.71,"sma_120":90.25},{"date":"2026-08-26","open":82.39,"high":83.46,"low":81.93,"close":83.31,"volume":1303940},{"date":"2026-08-27","open":82.9,"high":83.08,"low":81.95,"close":82.35,"volume":1533540,"rsi_14":23.54,"sma_20":86.39,"sma_60":89.45,"sma_120":90.04},{"date":"2026-08-28","open":82.69,"high":83.75,"low":82.45,"close":83.04,"volume":1983376,"rsi_14":27.75,"sma_20":86.28,"sma_60":89.31,"sma_120":89.95},{"date":"2026-08-31","open":82.43,"high":82.5,"low":80.56,"close":80.56,"volume":1517596,"rsi_14":25.07,"sma_20":85.99,"sma_60":89.14,"sma_120":89.85},{"date":"2026-09-01","open":80.16,"high":80.84,"low":79.51,"close":79.71,"volume":1241576,"rsi_14":20.38,"sma_20":85.52,"sma_60":88.95,"sma_120":89.73},{"date":"2026-09-02","open":80.11,"high":80.59,"low":79.09,"close":79.24,"volume":1744506,"rsi_14":20.93,"sma_20":85.06,"sma_60":88.75,"sma_120":89.63},{"date":"2026-09-03","open":79.88,"high":79.92,"low":78.43,"close":79.37,"volume":1718824,"rsi_14":16.31,"sma_20":84.63,"sma_60":88.51,"sma_120":89.54},{"date":"2026-09-04","open":78.9,"high":79.4,"low":78.69,"close":79.07,"volume":2061408,"rsi_14":17.6,"sma_20":84.12,"sma_60":88.31,"sma_120":89.43},{"date":"2026-09-08","open":79.02,"high":79.76,"low":78.21,"close":79.54,"volume":1460655},{"date":"2026-09-09","open":79.22,"high":81.24,"low":78.44,"close":79.89,"volume":3126601,"rsi_14":24.8,"sma_20":83.22,"sma_60":87.86,"sma_120":89.25},{"date":"2026-09-10","open":79.38,"high":79.82,"low":78.12,"close":79.2,"volume":1718813},{"date":"2026-09-11","open":80.44,"high":81.17,"low":79.71,"close":81.0,"volume":1752160,"rsi_14":41.77,"sma_20":82.38,"sma_60":87.4,"sma_120":89.11},{"date":"2026-09-14","open":80.19,"high":82.79,"low":80.06,"close":80.58,"volume":2553400,"rsi_14":43.23,"sma_20":81.96,"sma_60":87.2,"sma_120":89.04},{"date":"2026-09-15","open":80.88,"high":81.54,"low":80.11,"close":80.72,"volume":1533539},{"date":"2026-09-16","open":80.85,"high":81.89,"low":80.39,"close":80.71,"volume":1322298,"rsi_14":36.68,"sma_20":81.29,"sma_60":86.95,"sma_120":88.87},{"date":"2026-09-17","open":81.67,"high":81.92,"low":80.71,"close":80.91,"volume":1897527,"rsi_14":42.0,"sma_20":81.02,"sma_60":86.86,"sma_120":88.81},{"date":"2026-09-18","open":81.16,"high":81.43,"low":79.62,"close":79.69,"volume":3715159,"rsi_14":32.42,"sma_20":80.79,"sma_60":86.74,"sma_120":88.74},{"date":"2026-09-21","open":80.21,"high":80.28,"low":79.33,"close":79.41,"volume":1359124,"rsi_14":42.16,"sma_20":80.61,"sma_60":86.58,"sma_120":88.69},{"date":"2026-09-22","open":80.03,"high":80.1,"low":77.83,"close":77.88,"volume":1770540},{"date":"2026-09-23","open":77.49,"high":78.2,"low":76.44,"close":76.81,"volume":2252926,"rsi_14":35.89,"sma_20":80.15,"sma_60":86.14,"sma_120":88.51},{"date":"2026-09-24","open":76.5,"high":77.09,"low":75.86,"close":76.02,"volume":1727756,"rsi_14":31.93,"sma_20":79.78,"sma_60":85.88,"sma_120":88.4},{"date":"2026-09-25","open":76.13,"high":77.22,"low":75.89,"close":76.59,"volume":1697558,"rsi_14":37.0,"sma_20":79.5,"sma_60":85.62,"sma_120":88.31},{"date":"2026-09-28","open":76.02,"high":77.9,"low":75.51,"close":77.37,"volume":1977889},{"date":"2026-09-29","open":77.25,"high":77.71,"low":76.1,"close":77.63,"volume":1955562,"rsi_14":38.42,"sma_20":79.07,"sma_60":85.1,"sma_120":88.1},{"date":"2026-09-30","open":77.96,"high":78.14,"low":76.18,"close":76.2,"volume":1919706},{"date":"2026-10-01","open":76.0,"high":77.22,"low":75.61,"close":77.17,"volume":1329015,"rsi_14":30.16,"sma_20":78.79,"sma_60":84.63,"sma_120":87.86},{"date":"2026-10-02","open":77.73,"high":77.8,"low":76.61,"close":77.26,"volume":2287970,"rsi_14":32.23,"sma_20":78.68,"sma_60":84.41,"sma_120":87.73},{"date":"2026-10-05","open":77.02,"high":77.64,"low":75.55,"close":75.75,"volume":1644697,"rsi_14":26.81,"sma_20":78.52,"sma_60":84.16,"sma_120":87.59},{"date":"2026-10-06","open":75.93,"high":76.11,"low":75.28,"close":75.53,"volume":1608477,"rsi_14":26.28,"sma_20":78.32,"sma_60":83.93,"sma_120":87.46},{"date":"2026-10-07","open":75.06,"high":75.32,"low":72.88,"close":73.03,"volume":2424460},{"date":"2026-10-08","open":72.14,"high":73.61,"low":71.87,"close":73.22,"volume":2056295,"rsi_14":23.4,"sma_20":77.67,"sma_60":83.39,"sma_120":87.16},{"date":"2026-10-09","open":73.38,"high":74.32,"low":72.61,"close":74.16,"volume":1488523,"rsi_14":29.57,"sma_20":77.33,"sma_60":83.12,"sma_120":87.02},{"date":"2026-10-12","open":74.33,"high":76.12,"low":73.76,"close":75.78,"volume":2361009,"rsi_14":41.8,"sma_20":77.09,"sma_60":82.86,"sma_120":86.9},{"date":"2026-10-13","open":75.86,"high":76.22,"low":73.85,"close":74.44,"volume":2022347,"rsi_14":40.95,"sma_20":76.78,"sma_60":82.59,"sma_120":86.77},{"date":"2026-10-14","open":74.21,"high":74.84,"low":73.57,"close":73.8,"volume":1405374,"rsi_14":41.53,"sma_20":76.43,"sma_60":82.31,"sma_120":86.63},{"date":"2026-10-15","open":74.58,"high":75.44,"low":74.09,"close":75.15,"volume":1450235,"rsi_14":44.8,"sma_20":76.14,"sma_60":82.03,"sma_120":86.53},{"date":"2026-10-16","open":75.72,"high":76.81,"low":75.0,"close":75.93,"volume":1687609,"rsi_14":44.84,"sma_20":75.96,"sma_60":81.74,"sma_120":86.42},{"date":"2026-10-19","open":75.41,"high":76.44,"low":75.05,"close":76.2,"volume":1104284,"rsi_14":44.8,"sma_20":75.8,"sma_60":81.42,"sma_120":86.32},{"date":"2026-10-20","open":76.24,"high":77.27,"low":75.88,"close":77.15,"volume":1272040},{"date":"2026-10-21","open":77.73,"high":77.74,"low":76.64,"close":77.28,"volume":1460524,"rsi_14":50.52,"sma_20":75.78,"sma_60":80.89,"sma_120":86.06},{"date":"2026-10-22","open":76.83,"high":78.29,"low":76.71,"close":78.04,"volume":1386334,"rsi_14":52.88,"sma_20":75.88,"sma_60":80.77,"sma_120":85.92},{"date":"2026-10-23","open":76.91,"high":77.08,"low":76.18,"close":76.83,"volume":1504417,"rsi_14":54.14,"sma_20":75.9,"sma_60":80.6,"sma_120":85.8}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":16.62,"pbr":2.63,"ttm_eps":null,"close":85.6956},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":17.48,"pbr":2.67,"ttm_eps":null,"close":88.4307},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":14.42,"pbr":2.23,"ttm_eps":null,"close":76.3799},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":13.22,"pbr":2.08,"ttm_eps":null,"close":72.1661},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":14.4,"pbr":2.27,"ttm_eps":null,"close":80.2173},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":14.76,"pbr":2.37,"ttm_eps":null,"close":84.4339},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":14.26,"pbr":2.32,"ttm_eps":null,"close":87.1321},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.94,"pbr":2.3,"ttm_eps":null,"close":87.5411},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":14.45,"pbr":2.39,"ttm_eps":null,"close":91.73}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Textron Inc","phase":"above-fold","symbol_resolved":true}