{"status":"ok","report":{"price_analysis":{"current":28.11,"change_1d":-2.4,"change_7d":6.2,"change_30d":-17.3,"high_30d":35.7,"low_30d":26.08,"position_in_range":21.0,"support":27.04,"resistance":34.74},"summary":"Whirlpool Corporation(WHR)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 18.22억. 현재가 $28.11, 전일 대비 -2.4%, 30일 -17.3%. ROE 2.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 2.2%입니다. 시가총액 18.22억. 매출 149.21억, 영업이익 5.42억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.66,"roe":2.24,"eps":-0.21,"revenue":14921000000.0,"operating_income":542000000.0,"net_income":187000000.0,"market_cap":1822174530,"profit_margin":1.25,"roa":0.51,"operating_margin":3.63,"gross_margin":12.57,"debt_ratio":2.048563437579456,"total_assets":17326000000.0,"total_equity":3933000000.0,"total_debt":8057000000.0,"dividend_yield":9.59,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.7로 중립 구간입니다. MACD(-1.71)가 시그널선(-1.93)을 상회합니다(골든크로스). 현재가가 SMA20(29)과 SMA60(35) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 26~32 (현재 위치 33%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 42","rsi_14":41.68110918544193,"macd":-1.708727114894316,"macd_signal":-1.929055794355013,"sma_20":29.026999999999997,"sma_60":35.2855,"bb_upper":31.716089808838667,"bb_lower":26.337910191161328,"atr_14":1.4891642857142864},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 0.66x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"D","percentile":38,"summary":"매출 +7.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.5,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":-65.3,"unit":"%","percentile":16,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.2%","metrics":[{"name":"ROE","value":2.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":46,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":41.7,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-17.3,"unit":"%","percentile":27,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":46,"summary":"유동비율 1.1x, 순차입금비율 1.7x","metrics":[{"name":"유동비율","value":1.15,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.73,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":8.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 0.66x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +7.5%"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"momentum":{"grade":"D","reason":"RSI 42"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.51,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.24,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.52,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.05,"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":1.74,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":12.57,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.63,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.25,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["D/E(유이자부채/자본총계) 2.0배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["D/E(유이자부채/자본총계) 2.0배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.66,"per_5y_high":15.84,"per_5y_low":6.51,"per_5y_avg":10.9,"per_percentile":null,"pbr_5y_high":5.39,"pbr_5y_low":1.25,"pbr_5y_avg":3.65,"pbr_percentile":0.0,"per_5y_median":10.23,"pbr_5y_median":4.0,"history":[{"quarter":"2024-Q2","per":10.23,"pbr":3.79},{"quarter":"2024-Q3","per":8.95,"pbr":4.11},{"quarter":"2024-Q4","per":15.7,"pbr":5.06},{"quarter":"2025-Q1","per":6.51,"pbr":4.23},{"quarter":"2025-Q2","per":8.87,"pbr":5.39},{"quarter":"2025-Q3","per":7.68,"pbr":4.0},{"quarter":"2025-Q4","per":11.11,"pbr":3.25},{"quarter":"2026-Q1","per":13.21,"pbr":1.77},{"quarter":"2026-Q2","per":15.84,"pbr":1.25},{"quarter":"현재","per":null,"pbr":0.66}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":91.8662,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":97.8519,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":106.3241,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":85.1601,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":97.8757,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":74.5283,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":69.2417,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":52.4344,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":38.3339,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"FURNISHINGS, FIXTURES & APPLIANCES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.23,"eps":8.9808,"close":91.87,"source":"reported"},{"date":"2024-07","per":10.21,"eps":8.9808,"close":91.66,"source":"reported"},{"date":"2024-08","per":10.21,"eps":8.9808,"close":91.72,"source":"reported"},{"date":"2024-09","per":8.95,"eps":10.9346,"close":97.85,"source":"reported"},{"date":"2024-10","per":8.66,"eps":10.9346,"close":94.66,"source":"reported"},{"date":"2024-11","per":9.46,"eps":10.9346,"close":103.48,"source":"reported"},{"date":"2024-12","per":15.7,"eps":6.7721,"close":106.32,"source":"reported"},{"date":"2025-01","per":14.4,"eps":6.7721,"close":97.53,"source":"reported"},{"date":"2025-02","per":14.2,"eps":6.7721,"close":96.18,"source":"reported"},{"date":"2025-03","per":6.51,"eps":13.0784,"close":85.16,"source":"reported"},{"date":"2025-04","per":5.51,"eps":13.0784,"close":72.07,"source":"reported"},{"date":"2025-05","per":5.76,"eps":13.0784,"close":75.36,"source":"reported"},{"date":"2025-06","per":8.87,"eps":11.04,"close":97.88,"source":"reported"},{"date":"2025-07","per":7.06,"eps":11.04,"close":77.98,"source":"reported"},{"date":"2025-08","per":8.0,"eps":11.04,"close":88.32,"source":"reported"},{"date":"2025-09","per":7.68,"eps":9.7,"close":74.53,"source":"reported"},{"date":"2025-10","per":7.0,"eps":9.7,"close":67.92,"source":"reported"},{"date":"2025-11","per":7.65,"eps":9.7,"close":74.24,"source":"reported"},{"date":"2025-12","per":11.11,"eps":6.23,"close":69.24,"source":"reported"},{"date":"2026-01","per":12.32,"eps":6.23,"close":76.78,"source":"reported"},{"date":"2026-02","per":10.68,"eps":6.23,"close":66.54,"source":"reported"},{"date":"2026-03","per":13.21,"eps":3.97,"close":52.43,"source":"reported"},{"date":"2026-04","per":13.73,"eps":3.97,"close":54.52,"source":"reported"},{"date":"2026-05","per":10.64,"eps":3.97,"close":42.22,"source":"reported"},{"date":"2026-06","per":15.84,"eps":2.42,"close":38.33,"source":"reported"},{"date":"2026-07","per":15.5,"eps":2.42,"close":37.5,"source":"reported"},{"date":"2026-08","per":16.88,"eps":2.42,"close":40.84,"source":"reported"},{"date":"2026-09","per":12.68,"eps":2.42,"close":30.68,"source":"reported"},{"date":"2026-10","per":11.62,"eps":2.42,"close":28.11,"source":"reported"}],"trailing_per_history_meta":{"avg":10.7,"std":3.19,"upper_1sd":13.89,"lower_1sd":7.5,"current":11.62,"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":9.59,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.73,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":9.59,"summary":"배당수익률 9.59%","metrics":[{"name":"배당수익률","value":9.59,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"2.2%"}],"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":"2026-10-23T22:38:14.551539+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"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":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.022374777523518942,"dividend_yield":null,"eps":-0.21,"revenue":3517000000.0,"operating_income":163000000.0,"net_income":88000000.0,"market_cap":null,"profit_margin":0.02502132499289167,"operating_margin":0.04634631788456071,"roa":0.005079071915040979,"gross_margin":0.12567529144156953,"total_equity":3933000000.0,"total_assets":17326000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":9.85,"pbr":1.306,"roe":-0.021675918583135077,"dividend_yield":9.59,"eps":-0.56,"revenue":3273000000.0,"operating_income":50000000.0,"net_income":-82000000.0,"market_cap":3592457000.0,"profit_margin":-0.025053467766575008,"operating_margin":0.015276504735716468,"roa":-0.005068925016999444,"gross_margin":0.1249618087381607,"total_equity":3783000000.0,"total_assets":16177000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03961848862802641,"dividend_yield":null,"eps":1.1,"revenue":4098000000.0,"operating_income":144000000.0,"net_income":108000000.0,"market_cap":null,"profit_margin":0.02635431918008785,"operating_margin":0.03513909224011713,"roa":0.00674957815136554,"gross_margin":0.1403123474865788,"total_equity":2726000000.0,"total_assets":16001000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.030672268907563024,"dividend_yield":null,"eps":2.09,"revenue":4033000000.0,"operating_income":185000000.0,"net_income":73000000.0,"market_cap":null,"profit_margin":0.018100669476816267,"operating_margin":0.045871559633027525,"roa":0.004321316521636181,"gross_margin":0.1462930820728986,"total_equity":2380000000.0,"total_assets":16893000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.028017241379310345,"dividend_yield":null,"eps":1.34,"revenue":3774000000.0,"operating_income":207000000.0,"net_income":65000000.0,"market_cap":null,"profit_margin":0.017223105458399578,"operating_margin":0.054848966613672494,"roa":0.00387851303777075,"gross_margin":0.160042395336513,"total_equity":2320000000.0,"total_assets":16759000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.027993779160186624,"dividend_yield":null,"eps":1.7,"revenue":3621000000.0,"operating_income":188000000.0,"net_income":72000000.0,"market_cap":null,"profit_margin":0.01988400994200497,"operating_margin":0.05191935929301298,"roa":0.004359673024523161,"gross_margin":0.164043082021541,"total_equity":2572000000.0,"total_assets":16515000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.14573238911666045,"dividend_yield":null,"eps":4.57,"revenue":4137000000.0,"operating_income":239000000.0,"net_income":-391000000.0,"market_cap":null,"profit_margin":-0.09451293207638385,"operating_margin":0.05777133188300701,"roa":-0.023986258511747745,"gross_margin":0.15881073241479332,"total_equity":2683000000.0,"total_assets":16301000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.035831689677843524,"dividend_yield":null,"eps":3.43,"revenue":3993000000.0,"operating_income":237000000.0,"net_income":109000000.0,"market_cap":null,"profit_margin":0.027297771099423992,"operating_margin":0.059353869271224644,"roa":0.006351981351981352,"gross_margin":0.1582769847232657,"total_equity":3042000000.0,"total_assets":17160000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.07071359380045206,"dividend_yield":null,"eps":3.3784304953488733,"revenue":3989000000.0,"operating_income":226000000.0,"net_income":219000000.0,"market_cap":null,"profit_margin":0.05490097768864377,"operating_margin":0.05665580345951366,"roa":0.012627573084241481,"gross_margin":0.15542742541990473,"total_equity":3097000000.0,"total_assets":17343000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.11002548853016143,"dividend_yield":null,"eps":-4.606368738255793,"revenue":4489000000.0,"operating_income":168000000.0,"net_income":-259000000.0,"market_cap":null,"profit_margin":-0.057696591668523055,"operating_margin":0.03742481621742036,"roa":-0.01491076568796776,"gross_margin":0.1436845622633103,"total_equity":2354000000.0,"total_assets":17370000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.20787468247248095,"dividend_yield":null,"eps":8.732536874454032,"revenue":5088000000.0,"operating_income":275000000.0,"net_income":491000000.0,"market_cap":null,"profit_margin":0.09650157232704402,"operating_margin":0.05404874213836478,"roa":0.028361829944547137,"gross_margin":0.16352201257861634,"total_equity":2362000000.0,"total_assets":17312000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.040213178294573645,"dividend_yield":null,"eps":1.4761722211398873,"revenue":4927000000.0,"operating_income":319000000.0,"net_income":83000000.0,"market_cap":null,"profit_margin":0.016845950882890197,"operating_margin":0.06474528110412016,"roa":0.004914441352359524,"gross_margin":0.16074690481022935,"total_equity":2064000000.0,"total_assets":16889000000.0}],"current_price":28.11,"change_pct":-2.4,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":170.46},{"date":"2016-10-25","close":152.09},{"date":"2016-10-26","close":149.52},{"date":"2016-10-27","close":147.69},{"date":"2016-10-28","close":150.82},{"date":"2016-10-31","close":149.82},{"date":"2016-11-01","close":150.57},{"date":"2016-11-02","close":150.76},{"date":"2016-11-03","close":150.99},{"date":"2016-11-04","close":152.79},{"date":"2016-11-07","close":154.93},{"date":"2016-11-08","close":157.93},{"date":"2016-11-09","close":160.74},{"date":"2016-11-10","close":165.0},{"date":"2016-11-11","close":162.95},{"date":"2016-11-14","close":162.93},{"date":"2016-11-15","close":165.27},{"date":"2016-11-16","close":162.12},{"date":"2016-11-17","close":163.27},{"date":"2016-11-18","close":161.05},{"date":"2016-11-21","close":162.81},{"date":"2016-11-22","close":163.98},{"date":"2016-11-23","close":165.32},{"date":"2016-11-25","close":165.61},{"date":"2016-11-28","close":162.63},{"date":"2016-11-29","close":163.58},{"date":"2016-11-30","close":162.44},{"date":"2016-12-01","close":162.61},{"date":"2016-12-02","close":166.84},{"date":"2016-12-05","close":170.0},{"date":"2016-12-06","close":169.4},{"date":"2016-12-07","close":173.8},{"date":"2016-12-08","close":172.31},{"date":"2016-12-09","close":173.73},{"date":"2016-12-12","close":176.2},{"date":"2016-12-13","close":178.14},{"date":"2016-12-14","close":175.99},{"date":"2016-12-15","close":173.81},{"date":"2016-12-16","close":174.08},{"date":"2016-12-19","close":174.57},{"date":"2016-12-20","close":177.93},{"date":"2016-12-21","close":181.04},{"date":"2016-12-22","close":181.01},{"date":"2016-12-23","close":181.95},{"date":"2016-12-27","close":183.65},{"date":"2016-12-28","close":182.82},{"date":"2016-12-29","close":183.19},{"date":"2016-12-30","close":181.77},{"date":"2017-01-03","close":182.93},{"date":"2017-01-04","close":185.42},{"date":"2017-01-05","close":185.98},{"date":"2017-01-06","close":186.1},{"date":"2017-01-09","close":181.61},{"date":"2017-01-10","close":183.82},{"date":"2017-01-11","close":183.05},{"date":"2017-01-12","close":183.86},{"date":"2017-01-13","close":184.77},{"date":"2017-01-17","close":185.44},{"date":"2017-01-18","close":186.01},{"date":"2017-01-19","close":185.23},{"date":"2017-01-20","close":185.62},{"date":"2017-01-23","close":186.99},{"date":"2017-01-24","close":188.92},{"date":"2017-01-25","close":190.2},{"date":"2017-01-26","close":173.94},{"date":"2017-01-27","close":170.85},{"date":"2017-01-30","close":174.91},{"date":"2017-01-31","close":174.89},{"date":"2017-02-01","close":173.94},{"date":"2017-02-02","close":171.5},{"date":"2017-02-03","close":173.61},{"date":"2017-02-06","close":172.57},{"date":"2017-02-07","close":173.4},{"date":"2017-02-08","close":173.94},{"date":"2017-02-09","close":174.07},{"date":"2017-02-10","close":174.48},{"date":"2017-02-13","close":175.42},{"date":"2017-02-14","close":174.87},{"date":"2017-02-15","close":177.05},{"date":"2017-02-16","close":176.69},{"date":"2017-02-17","close":177.19},{"date":"2017-02-21","close":179.62},{"date":"2017-02-22","close":180.87},{"date":"2017-02-23","close":180.72},{"date":"2017-02-24","close":180.16},{"date":"2017-02-27","close":179.0},{"date":"2017-02-28","close":178.59},{"date":"2017-03-01","close":178.03},{"date":"2017-03-02","close":177.8},{"date":"2017-03-03","close":177.89},{"date":"2017-03-06","close":175.75},{"date":"2017-03-07","close":175.38},{"date":"2017-03-08","close":176.04},{"date":"2017-03-09","close":176.4},{"date":"2017-03-10","close":177.75},{"date":"2017-03-13","close":178.22},{"date":"2017-03-14","close":178.79},{"date":"2017-03-15","close":177.47},{"date":"2017-03-16","close":172.69},{"date":"2017-03-17","close":172.71},{"date":"2017-03-20","close":172.8},{"date":"2017-03-21","close":172.01},{"date":"2017-03-22","close":170.32},{"date":"2017-03-23","close":170.22},{"date":"2017-03-24","close":170.0},{"date":"2017-03-27","close":169.86},{"date":"2017-03-28","close":169.85},{"date":"2017-03-29","close":171.08},{"date":"2017-03-30","close":170.15},{"date":"2017-03-31","close":171.33},{"date":"2017-04-03","close":170.72},{"date":"2017-04-04","close":165.61},{"date":"2017-04-05","close":165.6},{"date":"2017-04-06","close":167.17},{"date":"2017-04-07","close":167.03},{"date":"2017-04-10","close":167.6},{"date":"2017-04-11","close":168.3},{"date":"2017-04-12","close":168.27},{"date":"2017-04-13","close":169.44},{"date":"2017-04-17","close":168.95},{"date":"2017-04-18","close":168.14},{"date":"2017-04-19","close":170.14},{"date":"2017-04-20","close":171.64},{"date":"2017-04-21","close":171.51},{"date":"2017-04-24","close":174.8},{"date":"2017-04-25","close":180.94},{"date":"2017-04-26","close":185.12},{"date":"2017-04-27","close":185.86},{"date":"2017-04-28","close":185.68},{"date":"2017-05-01","close":185.91},{"date":"2017-05-02","close":187.66},{"date":"2017-05-03","close":187.15},{"date":"2017-05-04","close":183.93},{"date":"2017-05-05","close":185.14},{"date":"2017-05-08","close":183.68},{"date":"2017-05-09","close":184.5},{"date":"2017-05-10","close":185.25},{"date":"2017-05-11","close":185.65},{"date":"2017-05-12","close":183.19},{"date":"2017-05-15","close":187.83},{"date":"2017-05-16","close":186.94},{"date":"2017-05-17","close":182.28},{"date":"2017-05-18","close":177.2},{"date":"2017-05-19","close":179.08},{"date":"2017-05-22","close":180.13},{"date":"2017-05-23","close":180.78},{"date":"2017-05-24","close":179.98},{"date":"2017-05-25","close":180.4},{"date":"2017-05-26","close":179.13},{"date":"2017-05-30","close":183.2},{"date":"2017-05-31","close":185.54},{"date":"2017-06-01","close":187.81},{"date":"2017-06-02","close":189.89},{"date":"2017-06-05","close":191.86},{"date":"2017-06-06","close":188.91},{"date":"2017-06-07","close":189.17},{"date":"2017-06-08","close":189.09},{"date":"2017-06-09","close":190.98},{"date":"2017-06-12","close":190.61},{"date":"2017-06-13","close":193.9},{"date":"2017-06-14","close":196.54},{"date":"2017-06-15","close":196.24},{"date":"2017-06-16","close":195.87},{"date":"2017-06-19","close":196.87},{"date":"2017-06-20","close":194.56},{"date":"2017-06-21","close":193.81},{"date":"2017-06-22","close":195.16},{"date":"2017-06-23","close":188.68},{"date":"2017-06-26","close":190.72},{"date":"2017-06-27","close":188.52},{"date":"2017-06-28","close":188.54},{"date":"2017-06-29","close":188.04},{"date":"2017-06-30","close":191.62},{"date":"2017-07-03","close":191.97},{"date":"2017-07-05","close":193.21},{"date":"2017-07-06","close":189.7},{"date":"2017-07-07","close":192.11},{"date":"2017-07-10","close":192.83},{"date":"2017-07-11","close":191.25},{"date":"2017-07-12","close":192.26},{"date":"2017-07-13","close":192.25},{"date":"2017-07-14","close":192.29},{"date":"2017-07-17","close":195.52},{"date":"2017-07-18","close":196.2},{"date":"2017-07-19","close":198.34},{"date":"2017-07-20","close":189.74},{"date":"2017-07-21","close":191.22},{"date":"2017-07-24","close":190.08},{"date":"2017-07-25","close":190.95},{"date":"2017-07-26","close":190.19},{"date":"2017-07-27","close":178.24},{"date":"2017-07-28","close":177.76},{"date":"2017-07-31","close":177.88},{"date":"2017-08-01","close":176.48},{"date":"2017-08-02","close":176.58},{"date":"2017-08-03","close":175.91},{"date":"2017-08-04","close":177.82},{"date":"2017-08-07","close":178.39},{"date":"2017-08-08","close":178.54},{"date":"2017-08-09","close":175.05},{"date":"2017-08-10","close":171.74},{"date":"2017-08-11","close":171.24},{"date":"2017-08-14","close":173.65},{"date":"2017-08-15","close":173.19},{"date":"2017-08-16","close":174.11},{"date":"2017-08-17","close":171.49},{"date":"2017-08-18","close":170.08},{"date":"2017-08-21","close":167.8},{"date":"2017-08-22","close":169.31},{"date":"2017-08-23","close":168.37},{"date":"2017-08-24","close":167.35},{"date":"2017-08-25","close":168.45},{"date":"2017-08-28","close":168.19},{"date":"2017-08-29","close":168.02},{"date":"2017-08-30","close":168.91},{"date":"2017-08-31","close":171.62},{"date":"2017-09-01","close":173.29},{"date":"2017-09-05","close":172.14},{"date":"2017-09-06","close":170.2},{"date":"2017-09-07","close":168.96},{"date":"2017-09-08","close":172.29},{"date":"2017-09-11","close":173.6},{"date":"2017-09-12","close":176.34},{"date":"2017-09-13","close":175.89},{"date":"2017-09-14","close":175.13},{"date":"2017-09-15","close":171.86},{"date":"2017-09-18","close":170.84},{"date":"2017-09-19","close":171.06},{"date":"2017-09-20","close":170.38},{"date":"2017-09-21","close":172.69},{"date":"2017-09-22","close":175.23},{"date":"2017-09-25","close":177.29},{"date":"2017-09-26","close":181.63},{"date":"2017-09-27","close":181.53},{"date":"2017-09-28","close":183.57},{"date":"2017-09-29","close":184.44},{"date":"2017-10-02","close":183.9},{"date":"2017-10-03","close":185.09},{"date":"2017-10-04","close":185.82},{"date":"2017-10-05","close":183.44},{"date":"2017-10-06","close":181.33},{"date":"2017-10-09","close":179.96},{"date":"2017-10-10","close":177.18},{"date":"2017-10-11","close":176.91},{"date":"2017-10-12","close":177.1},{"date":"2017-10-13","close":178.78},{"date":"2017-10-16","close":176.77},{"date":"2017-10-17","close":176.34},{"date":"2017-10-18","close":176.79},{"date":"2017-10-19","close":177.96},{"date":"2017-10-20","close":182.46},{"date":"2017-10-23","close":182.5},{"date":"2017-10-24","close":163.26},{"date":"2017-10-25","close":160.99},{"date":"2017-10-26","close":161.51},{"date":"2017-10-27","close":161.41},{"date":"2017-10-30","close":161.66},{"date":"2017-10-31","close":163.93},{"date":"2017-11-01","close":164.42},{"date":"2017-11-02","close":163.41},{"date":"2017-11-03","close":163.86},{"date":"2017-11-06","close":163.42},{"date":"2017-11-07","close":162.56},{"date":"2017-11-08","close":162.77},{"date":"2017-11-09","close":162.74},{"date":"2017-11-10","close":162.05},{"date":"2017-11-13","close":161.67},{"date":"2017-11-14","close":161.0},{"date":"2017-11-15","close":161.57},{"date":"2017-11-16","close":162.88},{"date":"2017-11-17","close":165.4},{"date":"2017-11-20","close":165.2},{"date":"2017-11-21","close":168.88},{"date":"2017-11-22","close":166.64},{"date":"2017-11-24","close":167.82},{"date":"2017-11-27","close":165.0},{"date":"2017-11-28","close":167.48},{"date":"2017-11-29","close":168.99},{"date":"2017-11-30","close":168.57},{"date":"2017-12-01","close":167.46},{"date":"2017-12-04","close":169.63},{"date":"2017-12-05","close":169.12},{"date":"2017-12-06","close":169.11},{"date":"2017-12-07","close":170.49},{"date":"2017-12-08","close":169.7},{"date":"2017-12-11","close":167.87},{"date":"2017-12-12","close":166.51},{"date":"2017-12-13","close":167.04},{"date":"2017-12-14","close":163.92},{"date":"2017-12-15","close":164.49},{"date":"2017-12-18","close":165.36},{"date":"2017-12-19","close":166.1},{"date":"2017-12-20","close":164.88},{"date":"2017-12-21","close":169.61},{"date":"2017-12-22","close":171.68},{"date":"2017-12-26","close":170.16},{"date":"2017-12-27","close":170.08},{"date":"2017-12-28","close":170.67},{"date":"2017-12-29","close":168.64},{"date":"2018-01-02","close":116.8297},{"date":"2018-01-03","close":117.4209},{"date":"2018-01-04","close":117.407},{"date":"2018-01-05","close":117.1705},{"date":"2018-01-08","close":117.5669},{"date":"2018-01-09","close":117.094},{"date":"2018-01-10","close":115.5918},{"date":"2018-01-11","close":117.553},{"date":"2018-01-12","close":120.1401},{"date":"2018-01-16","close":117.4974},{"date":"2018-01-17","close":119.1873},{"date":"2018-01-18","close":116.4125},{"date":"2018-01-19","close":116.5098},{"date":"2018-01-22","close":115.8978},{"date":"2018-01-23","close":119.6046},{"date":"2018-01-24","close":124.4659},{"date":"2018-01-25","close":127.3311},{"date":"2018-01-26","close":129.334},{"date":"2018-01-29","close":126.9208},{"date":"2018-01-30","close":126.6218},{"date":"2018-01-31","close":126.1697},{"date":"2018-02-01","close":126.9139},{"date":"2018-02-02","close":123.833},{"date":"2018-02-05","close":119.535},{"date":"2018-02-06","close":120.8773},{"date":"2018-02-07","close":119.2847},{"date":"2018-02-08","close":114.7155},{"date":"2018-02-09","close":116.1482},{"date":"2018-02-12","close":118.9578},{"date":"2018-02-13","close":118.3598},{"date":"2018-02-14","close":119.0691},{"date":"2018-02-15","close":122.915},{"date":"2018-02-16","close":120.1054},{"date":"2018-02-20","close":117.1845},{"date":"2018-02-21","close":115.6475},{"date":"2018-02-22","close":117.1705},{"date":"2018-02-23","close":119.2291},{"date":"2018-02-26","close":116.8993},{"date":"2018-02-27","close":114.9172},{"date":"2018-02-28","close":112.963},{"date":"2018-03-01","close":112.4309},{"date":"2018-03-02","close":111.0865},{"date":"2018-03-05","close":111.0374},{"date":"2018-03-06","close":113.0261},{"date":"2018-03-07","close":111.0515},{"date":"2018-03-08","close":111.1775},{"date":"2018-03-09","close":114.8745},{"date":"2018-03-12","close":114.3494},{"date":"2018-03-13","close":113.9363},{"date":"2018-03-14","close":112.1158},{"date":"2018-03-15","close":112.3678},{"date":"2018-03-16","close":111.9057},{"date":"2018-03-19","close":110.6314},{"date":"2018-03-20","close":110.1132},{"date":"2018-03-21","close":110.7994},{"date":"2018-03-22","close":108.8668},{"date":"2018-03-23","close":106.8713},{"date":"2018-03-26","close":107.4384},{"date":"2018-03-27","close":106.9903},{"date":"2018-03-28","close":105.849},{"date":"2018-03-29","close":107.2074},{"date":"2018-04-02","close":105.3518},{"date":"2018-04-03","close":105.891},{"date":"2018-04-04","close":106.1501},{"date":"2018-04-05","close":106.8573},{"date":"2018-04-06","close":103.9934},{"date":"2018-04-09","close":102.7821},{"date":"2018-04-10","close":104.9038},{"date":"2018-04-11","close":104.2805},{"date":"2018-04-12","close":104.3506},{"date":"2018-04-13","close":104.0425},{"date":"2018-04-16","close":107.5295},{"date":"2018-04-17","close":107.5015},{"date":"2018-04-18","close":108.3347},{"date":"2018-04-19","close":106.4372},{"date":"2018-04-20","close":104.5886},{"date":"2018-04-23","close":105.2538},{"date":"2018-04-24","close":109.2029},{"date":"2018-04-25","close":108.8668},{"date":"2018-04-26","close":109.1259},{"date":"2018-04-27","close":110.4563},{"date":"2018-04-30","close":108.4957},{"date":"2018-05-01","close":109.1749},{"date":"2018-05-02","close":107.9986},{"date":"2018-05-03","close":106.2481},{"date":"2018-05-04","close":107.3404},{"date":"2018-05-07","close":107.4104},{"date":"2018-05-08","close":107.8165},{"date":"2018-05-09","close":108.2506},{"date":"2018-05-10","close":108.9649},{"date":"2018-05-11","close":109.2099},{"date":"2018-05-14","close":110.3863},{"date":"2018-05-15","close":110.1132},{"date":"2018-05-16","close":111.7237},{"date":"2018-05-17","close":114.1498},{"date":"2018-05-18","close":114.7352},{"date":"2018-05-21","close":116.3362},{"date":"2018-05-22","close":115.8778},{"date":"2018-05-23","close":116.1246},{"date":"2018-05-24","close":106.5046},{"date":"2018-05-25","close":106.5469},{"date":"2018-05-29","close":105.7852},{"date":"2018-05-30","close":105.2562},{"date":"2018-05-31","close":102.0895},{"date":"2018-06-01","close":102.4845},{"date":"2018-06-04","close":105.2421},{"date":"2018-06-05","close":104.692},{"date":"2018-06-06","close":104.0996},{"date":"2018-06-07","close":104.6426},{"date":"2018-06-08","close":104.9882},{"date":"2018-06-11","close":106.2718},{"date":"2018-06-12","close":106.9489},{"date":"2018-06-13","close":106.5398},{"date":"2018-06-14","close":109.6501},{"date":"2018-06-15","close":107.231},{"date":"2018-06-18","close":106.2366},{"date":"2018-06-19","close":103.6764},{"date":"2018-06-20","close":102.9006},{"date":"2018-06-21","close":101.5464},{"date":"2018-06-22","close":102.019},{"date":"2018-06-25","close":101.483},{"date":"2018-06-26","close":101.8286},{"date":"2018-06-27","close":102.019},{"date":"2018-06-28","close":102.6608},{"date":"2018-06-29","close":103.1333},{"date":"2018-07-02","close":103.6341},{"date":"2018-07-03","close":103.0769},{"date":"2018-07-05","close":104.953},{"date":"2018-07-06","close":106.4058},{"date":"2018-07-09","close":109.2481},{"date":"2018-07-10","close":108.6486},{"date":"2018-07-11","close":108.7333},{"date":"2018-07-12","close":109.5232},{"date":"2018-07-13","close":109.8617},{"date":"2018-07-16","close":108.2184},{"date":"2018-07-17","close":106.3282},{"date":"2018-07-18","close":106.1026},{"date":"2018-07-19","close":107.4497},{"date":"2018-07-20","close":107.0617},{"date":"2018-07-23","close":106.293},{"date":"2018-07-24","close":90.8544},{"date":"2018-07-25","close":87.603},{"date":"2018-07-26","close":90.0221},{"date":"2018-07-27","close":90.1985},{"date":"2018-07-30","close":90.2055},{"date":"2018-07-31","close":92.4624},{"date":"2018-08-01","close":92.3566},{"date":"2018-08-02","close":93.2453},{"date":"2018-08-03","close":95.0579},{"date":"2018-08-06","close":93.5415},{"date":"2018-08-07","close":93.1959},{"date":"2018-08-08","close":92.8997},{"date":"2018-08-09","close":92.2508},{"date":"2018-08-10","close":89.7964},{"date":"2018-08-13","close":87.871},{"date":"2018-08-14","close":87.7018},{"date":"2018-08-15","close":87.8358},{"date":"2018-08-16","close":90.0363},{"date":"2018-08-17","close":89.74},{"date":"2018-08-20","close":90.3254},{"date":"2018-08-21","close":91.9476},{"date":"2018-08-22","close":90.8544},{"date":"2018-08-23","close":89.2886},{"date":"2018-08-24","close":89.6554},{"date":"2018-08-27","close":92.2508},{"date":"2018-08-28","close":91.6231},{"date":"2018-08-29","close":91.5808},{"date":"2018-08-30","close":89.9798},{"date":"2018-08-31","close":88.9337},{"date":"2018-09-04","close":88.2364},{"date":"2018-09-05","close":90.2288},{"date":"2018-09-06","close":89.994},{"date":"2018-09-07","close":89.4247},{"date":"2018-09-10","close":89.9798},{"date":"2018-09-11","close":89.5528},{"date":"2018-09-12","close":88.5993},{"date":"2018-09-13","close":89.1757},{"date":"2018-09-14","close":87.6742},{"date":"2018-09-17","close":87.5746},{"date":"2018-09-18","close":86.8844},{"date":"2018-09-19","close":87.5034},{"date":"2018-09-20","close":87.5177},{"date":"2018-09-21","close":88.0585},{"date":"2018-09-24","close":86.4716},{"date":"2018-09-25","close":86.3293},{"date":"2018-09-26","close":84.9346},{"date":"2018-09-27","close":84.6358},{"date":"2018-09-28","close":84.5006},{"date":"2018-10-01","close":84.3867},{"date":"2018-10-02","close":82.1523},{"date":"2018-10-03","close":81.3838},{"date":"2018-10-04","close":81.2557},{"date":"2018-10-05","close":79.3558},{"date":"2018-10-08","close":80.0959},{"date":"2018-10-09","close":75.6413},{"date":"2018-10-10","close":74.6949},{"date":"2018-10-11","close":74.2537},{"date":"2018-10-12","close":73.898},{"date":"2018-10-15","close":74.9796},{"date":"2018-10-16","close":77.1143},{"date":"2018-10-17","close":77.093},{"date":"2018-10-18","close":76.1394},{"date":"2018-10-19","close":76.0612},{"date":"2018-10-22","close":75.6627},{"date":"2018-10-23","close":78.075},{"date":"2018-10-24","close":74.1968},{"date":"2018-10-25","close":79.2277},{"date":"2018-10-26","close":74.3819},{"date":"2018-10-29","close":74.1826},{"date":"2018-10-30","close":79.1779},{"date":"2018-10-31","close":78.1034},{"date":"2018-11-01","close":81.1988},{"date":"2018-11-02","close":82.2093},{"date":"2018-11-05","close":82.6576},{"date":"2018-11-06","close":82.4868},{"date":"2018-11-07","close":83.3336},{"date":"2018-11-08","close":83.4545},{"date":"2018-11-09","close":82.7999},{"date":"2018-11-12","close":82.0954},{"date":"2018-11-13","close":83.2197},{"date":"2018-11-14","close":81.0778},{"date":"2018-11-15","close":81.4229},{"date":"2018-11-16","close":84.176},{"date":"2018-11-19","close":85.2543},{"date":"2018-11-20","close":85.3765},{"date":"2018-11-21","close":86.4547},{"date":"2018-11-23","close":87.0083},{"date":"2018-11-26","close":89.7686},{"date":"2018-11-27","close":90.0418},{"date":"2018-11-28","close":90.7319},{"date":"2018-11-29","close":90.8612},{"date":"2018-11-30","close":90.6672},{"date":"2018-12-03","close":90.9547},{"date":"2018-12-04","close":86.9867},{"date":"2018-12-06","close":87.3749},{"date":"2018-12-07","close":86.5266},{"date":"2018-12-10","close":83.8454},{"date":"2018-12-11","close":82.9756},{"date":"2018-12-12","close":84.3701},{"date":"2018-12-13","close":84.2407},{"date":"2018-12-14","close":81.3726},{"date":"2018-12-17","close":80.129},{"date":"2018-12-18","close":81.0491},{"date":"2018-12-19","close":79.1585},{"date":"2018-12-20","close":78.4685},{"date":"2018-12-21","close":75.4278},{"date":"2018-12-24","close":73.1203},{"date":"2018-12-26","close":76.2041},{"date":"2018-12-27","close":76.7001},{"date":"2018-12-28","close":77.1098},{"date":"2018-12-31","close":76.8223},{"date":"2019-01-02","close":77.5771},{"date":"2019-01-03","close":77.3183},{"date":"2019-01-04","close":81.0994},{"date":"2019-01-07","close":83.4644},{"date":"2019-01-08","close":85.3406},{"date":"2019-01-09","close":87.3317},{"date":"2019-01-10","close":88.0649},{"date":"2019-01-11","close":88.4819},{"date":"2019-01-14","close":89.0857},{"date":"2019-01-15","close":89.0282},{"date":"2019-01-16","close":88.5466},{"date":"2019-01-17","close":90.2286},{"date":"2019-01-18","close":91.3357},{"date":"2019-01-22","close":90.7319},{"date":"2019-01-23","close":86.1384},{"date":"2019-01-24","close":88.3453},{"date":"2019-01-25","close":89.9052},{"date":"2019-01-28","close":89.4667},{"date":"2019-01-29","close":98.1143},{"date":"2019-01-30","close":94.9946},{"date":"2019-01-31","close":95.6128},{"date":"2019-02-01","close":95.5984},{"date":"2019-02-04","close":97.4027},{"date":"2019-02-05","close":97.3811},{"date":"2019-02-06","close":96.5472},{"date":"2019-02-07","close":96.3891},{"date":"2019-02-08","close":95.814},{"date":"2019-02-11","close":95.5409},{"date":"2019-02-12","close":98.0784},{"date":"2019-02-13","close":99.1638},{"date":"2019-02-14","close":98.8907},{"date":"2019-02-15","close":100.1774},{"date":"2019-02-19","close":101.7517},{"date":"2019-02-20","close":102.5783},{"date":"2019-02-21","close":102.6502},{"date":"2019-02-22","close":104.6486},{"date":"2019-02-25","close":103.9944},{"date":"2019-02-26","close":102.9952},{"date":"2019-02-27","close":102.7508},{"date":"2019-02-28","close":102.548},{"date":"2019-03-01","close":102.403},{"date":"2019-03-04","close":103.5914},{"date":"2019-03-05","close":102.8378},{"date":"2019-03-06","close":100.6638},{"date":"2019-03-07","close":99.613},{"date":"2019-03-08","close":99.6782},{"date":"2019-03-11","close":98.9898},{"date":"2019-03-12","close":102.1856},{"date":"2019-03-13","close":102.2508},{"date":"2019-03-14","close":101.5044},{"date":"2019-03-15","close":96.5114},{"date":"2019-03-18","close":96.6057},{"date":"2019-03-19","close":95.8085},{"date":"2019-03-20","close":94.5693},{"date":"2019-03-21","close":97.1129},{"date":"2019-03-22","close":93.5113},{"date":"2019-03-25","close":93.533},{"date":"2019-03-26","close":94.8954},{"date":"2019-03-27","close":95.4969},{"date":"2019-03-28","close":95.6926},{"date":"2019-03-29","close":96.3013},{"date":"2019-04-01","close":97.4462},{"date":"2019-04-02","close":97.5332},{"date":"2019-04-03","close":96.2143},{"date":"2019-04-04","close":97.4462},{"date":"2019-04-05","close":98.6347},{"date":"2019-04-08","close":99.9101},{"date":"2019-04-09","close":97.6709},{"date":"2019-04-10","close":99.3014},{"date":"2019-04-11","close":101.2508},{"date":"2019-04-12","close":101.3667},{"date":"2019-04-15","close":98.8231},{"date":"2019-04-16","close":99.5333},{"date":"2019-04-17","close":99.1927},{"date":"2019-04-18","close":100.7725},{"date":"2019-04-22","close":100.9899},{"date":"2019-04-23","close":101.4029},{"date":"2019-04-24","close":100.8812},{"date":"2019-04-25","close":97.8593},{"date":"2019-04-26","close":99.3232},{"date":"2019-04-29","close":100.4102},{"date":"2019-04-30","close":100.5986},{"date":"2019-05-01","close":101.2797},{"date":"2019-05-02","close":103.1276},{"date":"2019-05-03","close":103.2364},{"date":"2019-05-06","close":101.4392},{"date":"2019-05-07","close":99.8232},{"date":"2019-05-08","close":99.2652},{"date":"2019-05-09","close":96.9825},{"date":"2019-05-10","close":97.3376},{"date":"2019-05-13","close":92.8156},{"date":"2019-05-14","close":93.5403},{"date":"2019-05-15","close":94.6997},{"date":"2019-05-16","close":95.0216},{"date":"2019-05-17","close":94.0781},{"date":"2019-05-20","close":94.729},{"date":"2019-05-21","close":96.9086},{"date":"2019-05-22","close":95.8115},{"date":"2019-05-23","close":92.1911},{"date":"2019-05-24","close":91.3427},{"date":"2019-05-28","close":89.5947},{"date":"2019-05-29","close":87.9856},{"date":"2019-05-30","close":87.6126},{"date":"2019-05-31","close":84.0215},{"date":"2019-06-03","close":85.7988},{"date":"2019-06-04","close":92.0156},{"date":"2019-06-05","close":91.8547},{"date":"2019-06-06","close":93.7416},{"date":"2019-06-07","close":94.1585},{"date":"2019-06-10","close":95.2556},{"date":"2019-06-11","close":95.3068},{"date":"2019-06-12","close":95.2044},{"date":"2019-06-13","close":98.7955},{"date":"2019-06-14","close":99.2344},{"date":"2019-06-17","close":100.975},{"date":"2019-06-18","close":103.7031},{"date":"2019-06-19","close":103.842},{"date":"2019-06-20","close":103.3008},{"date":"2019-06-21","close":103.6154},{"date":"2019-06-24","close":102.4671},{"date":"2019-06-25","close":100.6386},{"date":"2019-06-26","close":102.2038},{"date":"2019-06-27","close":104.0834},{"date":"2019-06-28","close":104.12},{"date":"2019-07-01","close":106.4751},{"date":"2019-07-02","close":105.9338},{"date":"2019-07-03","close":106.9505},{"date":"2019-07-05","close":105.8022},{"date":"2019-07-08","close":105.7071},{"date":"2019-07-09","close":104.4418},{"date":"2019-07-10","close":103.9152},{"date":"2019-07-11","close":104.3175},{"date":"2019-07-12","close":107.0894},{"date":"2019-07-15","close":105.2463},{"date":"2019-07-16","close":108.6619},{"date":"2019-07-17","close":109.1227},{"date":"2019-07-18","close":109.9857},{"date":"2019-07-19","close":108.384},{"date":"2019-07-22","close":108.501},{"date":"2019-07-23","close":104.2004},{"date":"2019-07-24","close":107.1991},{"date":"2019-07-25","close":107.5063},{"date":"2019-07-26","close":108.9325},{"date":"2019-07-29","close":108.9837},{"date":"2019-07-30","close":110.2563},{"date":"2019-07-31","close":106.4019},{"date":"2019-08-01","close":102.3354},{"date":"2019-08-02","close":99.1612},{"date":"2019-08-05","close":97.3913},{"date":"2019-08-06","close":99.6951},{"date":"2019-08-07","close":101.3188},{"date":"2019-08-08","close":103.8494},{"date":"2019-08-09","close":99.9072},{"date":"2019-08-12","close":98.7443},{"date":"2019-08-13","close":99.249},{"date":"2019-08-14","close":94.9484},{"date":"2019-08-15","close":94.473},{"date":"2019-08-16","close":96.3746},{"date":"2019-08-19","close":98.9711},{"date":"2019-08-20","close":100.3241},{"date":"2019-08-21","close":102.5109},{"date":"2019-08-22","close":101.8746},{"date":"2019-08-23","close":98.4079},{"date":"2019-08-26","close":99.366},{"date":"2019-08-27","close":98.0788},{"date":"2019-08-28","close":100.4338},{"date":"2019-08-29","close":101.4668},{"date":"2019-08-30","close":102.6252},{"date":"2019-09-03","close":99.2164},{"date":"2019-09-04","close":101.5848},{"date":"2019-09-05","close":105.4806},{"date":"2019-09-06","close":106.1594},{"date":"2019-09-09","close":109.1034},{"date":"2019-09-10","close":111.1324},{"date":"2019-09-11","close":112.7261},{"date":"2019-09-12","close":111.2873},{"date":"2019-09-13","close":110.5716},{"date":"2019-09-16","close":109.7674},{"date":"2019-09-17","close":112.2982},{"date":"2019-09-18","close":109.9592},{"date":"2019-09-19","close":109.6198},{"date":"2019-09-20","close":109.6346},{"date":"2019-09-23","close":110.2618},{"date":"2019-09-24","close":110.0699},{"date":"2019-09-25","close":110.9406},{"date":"2019-09-26","close":114.2461},{"date":"2019-09-27","close":114.733},{"date":"2019-09-30","close":116.8432},{"date":"2019-10-01","close":114.2092},{"date":"2019-10-02","close":112.8368},{"date":"2019-10-03","close":112.9843},{"date":"2019-10-04","close":114.6076},{"date":"2019-10-07","close":115.8028},{"date":"2019-10-08","close":114.401},{"date":"2019-10-09","close":115.1609},{"date":"2019-10-10","close":116.0759},{"date":"2019-10-11","close":116.7399},{"date":"2019-10-14","close":116.9244},{"date":"2019-10-15","close":117.0351},{"date":"2019-10-16","close":117.7139},{"date":"2019-10-17","close":118.1787},{"date":"2019-10-18","close":118.8354},{"date":"2019-10-21","close":118.5402},{"date":"2019-10-22","close":118.5107},{"date":"2019-10-23","close":119.647},{"date":"2019-10-24","close":118.4443},{"date":"2019-10-25","close":117.5811},{"date":"2019-10-28","close":114.0247},{"date":"2019-10-29","close":114.7183},{"date":"2019-10-30","close":114.1796},{"date":"2019-10-31","close":112.2391},{"date":"2019-11-01","close":110.7266},{"date":"2019-11-04","close":113.9509},{"date":"2019-11-05","close":116.4079},{"date":"2019-11-06","close":115.4414},{"date":"2019-11-07","close":115.3307},{"date":"2019-11-08","close":114.1944},{"date":"2019-11-11","close":115.0576},{"date":"2019-11-12","close":114.5928},{"date":"2019-11-13","close":110.8815},{"date":"2019-11-14","close":111.5435},{"date":"2019-11-15","close":107.3709},{"date":"2019-11-18","close":106.4784},{"date":"2019-11-19","close":104.857},{"date":"2019-11-20","close":106.1065},{"date":"2019-11-21","close":105.9206},{"date":"2019-11-22","close":107.1552},{"date":"2019-11-25","close":108.5981},{"date":"2019-11-26","close":109.8551},{"date":"2019-11-27","close":108.3304},{"date":"2019-11-29","close":106.4338},{"date":"2019-12-02","close":106.3073},{"date":"2019-12-03","close":104.8198},{"date":"2019-12-04","close":105.6454},{"date":"2019-12-05","close":107.78},{"date":"2019-12-06","close":109.7584},{"date":"2019-12-09","close":108.7543},{"date":"2019-12-10","close":107.4528},{"date":"2019-12-11","close":108.7394},{"date":"2019-12-12","close":112.7112},{"date":"2019-12-13","close":110.3906},{"date":"2019-12-16","close":110.8964},{"date":"2019-12-17","close":109.0742},{"date":"2019-12-18","close":109.0295},{"date":"2019-12-19","close":107.0288},{"date":"2019-12-20","close":109.6395},{"date":"2019-12-23","close":108.204},{"date":"2019-12-24","close":107.9808},{"date":"2019-12-26","close":107.9883},{"date":"2019-12-27","close":108.5312},{"date":"2019-12-30","close":108.7543},{"date":"2019-12-31","close":109.7287},{"date":"2020-01-02","close":110.413},{"date":"2020-01-03","close":108.5312},{"date":"2020-01-06","close":109.5502},{"date":"2020-01-07","close":109.5874},{"date":"2020-01-08","close":111.1195},{"date":"2020-01-09","close":111.8336},{"date":"2020-01-10","close":111.3278},{"date":"2020-01-13","close":113.6335},{"date":"2020-01-14","close":113.9682},{"date":"2020-01-15","close":114.4888},{"date":"2020-01-16","close":114.6599},{"date":"2020-01-17","close":113.5219},{"date":"2020-01-21","close":112.6071},{"date":"2020-01-22","close":109.1039},{"date":"2020-01-23","close":112.1013},{"date":"2020-01-24","close":111.1344},{"date":"2020-01-27","close":110.2493},{"date":"2020-01-28","close":116.5268},{"date":"2020-01-29","close":114.6153},{"date":"2020-01-30","close":113.6409},{"date":"2020-01-31","close":108.7172},{"date":"2020-02-03","close":109.4461},{"date":"2020-02-04","close":111.6848},{"date":"2020-02-05","close":114.8756},{"date":"2020-02-06","close":113.8418},{"date":"2020-02-07","close":110.9782},{"date":"2020-02-10","close":111.127},{"date":"2020-02-11","close":113.0385},{"date":"2020-02-12","close":113.4252},{"date":"2020-02-13","close":113.0757},{"date":"2020-02-14","close":113.1724},{"date":"2020-02-18","close":110.1378},{"date":"2020-02-19","close":109.4981},{"date":"2020-02-20","close":110.8816},{"date":"2020-02-21","close":109.4758},{"date":"2020-02-24","close":104.7008},{"date":"2020-02-25","close":102.0083},{"date":"2020-02-26","close":102.1274},{"date":"2020-02-27","close":98.6308},{"date":"2020-02-28","close":95.9371},{"date":"2020-03-02","close":100.4466},{"date":"2020-03-03","close":95.9446},{"date":"2020-03-04","close":98.9985},{"date":"2020-03-05","close":93.6861},{"date":"2020-03-06","close":90.8799},{"date":"2020-03-09","close":84.322},{"date":"2020-03-10","close":88.0662},{"date":"2020-03-11","close":82.9039},{"date":"2020-03-12","close":77.1264},{"date":"2020-03-13","close":86.6105},{"date":"2020-03-16","close":69.6231},{"date":"2020-03-17","close":73.0596},{"date":"2020-03-18","close":66.7643},{"date":"2020-03-19","close":61.9547},{"date":"2020-03-20","close":55.862},{"date":"2020-03-23","close":48.1861},{"date":"2020-03-24","close":62.4349},{"date":"2020-03-25","close":61.8196},{"date":"2020-03-26","close":62.4274},{"date":"2020-03-27","close":63.2228},{"date":"2020-03-30","close":65.8114},{"date":"2020-03-31","close":64.3783},{"date":"2020-04-01","close":60.4766},{"date":"2020-04-02","close":61.2494},{"date":"2020-04-03","close":62.0072},{"date":"2020-04-06","close":69.398},{"date":"2020-04-07","close":71.2138},{"date":"2020-04-08","close":74.7928},{"date":"2020-04-09","close":78.597},{"date":"2020-04-13","close":75.5207},{"date":"2020-04-14","close":77.6666},{"date":"2020-04-15","close":74.9504},{"date":"2020-04-16","close":72.5118},{"date":"2020-04-17","close":79.0322},{"date":"2020-04-20","close":75.0329},{"date":"2020-04-21","close":73.6673},{"date":"2020-04-22","close":74.5452},{"date":"2020-04-23","close":76.7212},{"date":"2020-04-24","close":78.4694},{"date":"2020-04-27","close":81.921},{"date":"2020-04-28","close":85.425},{"date":"2020-04-29","close":91.9154},{"date":"2020-04-30","close":83.8418},{"date":"2020-05-01","close":84.1795},{"date":"2020-05-04","close":79.5499},{"date":"2020-05-05","close":81.981},{"date":"2020-05-06","close":80.3828},{"date":"2020-05-07","close":80.2102},{"date":"2020-05-08","close":84.4871},{"date":"2020-05-11","close":81.5383},{"date":"2020-05-12","close":79.3473},{"date":"2020-05-13","close":77.8467},{"date":"2020-05-14","close":81.9534},{"date":"2020-05-15","close":82.5911},{"date":"2020-05-18","close":90.0228},{"date":"2020-05-19","close":89.9393},{"date":"2020-05-20","close":90.2277},{"date":"2020-05-21","close":90.334},{"date":"2020-05-22","close":90.8654},{"date":"2020-05-26","close":95.3062},{"date":"2020-05-27","close":98.0694},{"date":"2020-05-28","close":92.3608},{"date":"2020-05-29","close":92.4747},{"date":"2020-06-01","close":93.955},{"date":"2020-06-02","close":97.2647},{"date":"2020-06-03","close":98.8133},{"date":"2020-06-04","close":102.3963},{"date":"2020-06-05","close":103.8841},{"date":"2020-06-08","close":106.9509},{"date":"2020-06-09","close":104.0056},{"date":"2020-06-10","close":102.1989},{"date":"2020-06-11","close":92.9757},{"date":"2020-06-12","close":92.6873},{"date":"2020-06-15","close":95.3442},{"date":"2020-06-16","close":95.8907},{"date":"2020-06-17","close":95.83},{"date":"2020-06-18","close":96.1261},{"date":"2020-06-19","close":96.4752},{"date":"2020-06-22","close":95.4808},{"date":"2020-06-23","close":96.8092},{"date":"2020-06-24","close":93.7424},{"date":"2020-06-25","close":94.3573},{"date":"2020-06-26","close":93.2187},{"date":"2020-06-29","close":96.5208},{"date":"2020-06-30","close":98.3274},{"date":"2020-07-01","close":96.4373},{"date":"2020-07-02","close":98.0618},{"date":"2020-07-06","close":101.3184},{"date":"2020-07-07","close":101.4626},{"date":"2020-07-08","close":103.2389},{"date":"2020-07-09","close":101.0906},{"date":"2020-07-10","close":102.9656},{"date":"2020-07-13","close":103.5881},{"date":"2020-07-14","close":105.501},{"date":"2020-07-15","close":108.6589},{"date":"2020-07-16","close":109.5471},{"date":"2020-07-17","close":108.2187},{"date":"2020-07-20","close":108.5982},{"date":"2020-07-21","close":109.1296},{"date":"2020-07-22","close":111.5056},{"date":"2020-07-23","close":120.4176},{"date":"2020-07-24","close":119.9013},{"date":"2020-07-27","close":125.7996},{"date":"2020-07-28","close":123.4616},{"date":"2020-07-29","close":123.4084},{"date":"2020-07-30","close":123.7424},{"date":"2020-07-31","close":123.8259},{"date":"2020-08-03","close":124.957},{"date":"2020-08-04","close":127.1432},{"date":"2020-08-05","close":131.8953},{"date":"2020-08-06","close":130.4757},{"date":"2020-08-07","close":131.4778},{"date":"2020-08-10","close":134.3396},{"date":"2020-08-11","close":133.8538},{"date":"2020-08-12","close":135.5618},{"date":"2020-08-13","close":135.4707},{"date":"2020-08-14","close":137.3457},{"date":"2020-08-17","close":138.1124},{"date":"2020-08-18","close":138.158},{"date":"2020-08-19","close":139.957},{"date":"2020-08-20","close":138.8563},{"date":"2020-08-21","close":137.2318},{"date":"2020-08-24","close":137.6873},{"date":"2020-08-25","close":137.042},{"date":"2020-08-26","close":136.5942},{"date":"2020-08-27","close":135.8987},{"date":"2020-08-28","close":136.7011},{"date":"2020-08-31","close":135.8147},{"date":"2020-09-01","close":136.235},{"date":"2020-09-02","close":137.1444},{"date":"2020-09-03","close":131.1071},{"date":"2020-09-04","close":128.3866},{"date":"2020-09-08","close":128.6311},{"date":"2020-09-09","close":131.3059},{"date":"2020-09-10","close":129.5023},{"date":"2020-09-11","close":132.0548},{"date":"2020-09-14","close":135.8758},{"date":"2020-09-15","close":136.3114},{"date":"2020-09-16","close":137.2285},{"date":"2020-09-17","close":135.0658},{"date":"2020-09-18","close":133.1782},{"date":"2020-09-21","close":135.8376},{"date":"2020-09-22","close":137.3201},{"date":"2020-09-23","close":134.3015},{"date":"2020-09-24","close":134.0876},{"date":"2020-09-25","close":136.1127},{"date":"2020-09-28","close":141.3781},{"date":"2020-09-29","close":138.1302},{"date":"2020-09-30","close":140.5298},{"date":"2020-10-01","close":139.9949},{"date":"2020-10-02","close":140.7744},{"date":"2020-10-05","close":147.4841},{"date":"2020-10-06","close":145.6729},{"date":"2020-10-07","close":149.899},{"date":"2020-10-08","close":152.9864},{"date":"2020-10-09","close":153.9111},{"date":"2020-10-12","close":153.5366},{"date":"2020-10-13","close":153.8881},{"date":"2020-10-14","close":155.4624},{"date":"2020-10-15","close":154.3696},{"date":"2020-10-16","close":154.041},{"date":"2020-10-19","close":151.9853},{"date":"2020-10-20","close":152.7877},{"date":"2020-10-21","close":150.4187},{"date":"2020-10-22","close":148.1031},{"date":"2020-10-23","close":151.3968},{"date":"2020-10-26","close":148.3018},{"date":"2020-10-27","close":149.6468},{"date":"2020-10-28","close":144.007},{"date":"2020-10-29","close":142.4327},{"date":"2020-10-30","close":141.3475},{"date":"2020-11-02","close":147.2854},{"date":"2020-11-03","close":151.137},{"date":"2020-11-04","close":148.5616},{"date":"2020-11-05","close":151.8935},{"date":"2020-11-06","close":154.0945},{"date":"2020-11-09","close":138.0844},{"date":"2020-11-10","close":139.8879},{"date":"2020-11-11","close":141.4774},{"date":"2020-11-12","close":140.568},{"date":"2020-11-13","close":144.2286},{"date":"2020-11-16","close":144.1292},{"date":"2020-11-17","close":146.0168},{"date":"2020-11-18","close":148.3859},{"date":"2020-11-19","close":148.1089},{"date":"2020-11-20","close":148.3781},{"date":"2020-11-23","close":152.8162},{"date":"2020-11-24","close":154.0007},{"date":"2020-11-25","close":153.9238},{"date":"2020-11-27","close":154.5699},{"date":"2020-11-30","close":149.6857},{"date":"2020-12-01","close":149.0627},{"date":"2020-12-02","close":141.3557},{"date":"2020-12-03","close":143.7478},{"date":"2020-12-04","close":141.5788},{"date":"2020-12-07","close":145.2554},{"date":"2020-12-08","close":142.4095},{"date":"2020-12-09","close":142.3248},{"date":"2020-12-10","close":140.302},{"date":"2020-12-11","close":141.4711},{"date":"2020-12-14","close":141.5481},{"date":"2020-12-15","close":145.0862},{"date":"2020-12-16","close":143.9017},{"date":"2020-12-17","close":146.7168},{"date":"2020-12-18","close":144.8862},{"date":"2020-12-21","close":143.5401},{"date":"2020-12-22","close":144.4401},{"date":"2020-12-23","close":145.7938},{"date":"2020-12-24","close":148.6012},{"date":"2020-12-28","close":142.4403},{"date":"2020-12-29","close":140.9096},{"date":"2020-12-30","close":141.825},{"date":"2020-12-31","close":138.8252},{"date":"2021-01-04","close":136.0639},{"date":"2021-01-05","close":137.4715},{"date":"2021-01-06","close":137.3869},{"date":"2021-01-07","close":140.3481},{"date":"2021-01-08","close":138.0945},{"date":"2021-01-11","close":138.5868},{"date":"2021-01-12","close":141.7403},{"date":"2021-01-13","close":147.6552},{"date":"2021-01-14","close":148.3474},{"date":"2021-01-15","close":149.6319},{"date":"2021-01-19","close":152.8393},{"date":"2021-01-20","close":150.5318},{"date":"2021-01-21","close":150.0242},{"date":"2021-01-22","close":152.4547},{"date":"2021-01-25","close":156.1544},{"date":"2021-01-26","close":158.7695},{"date":"2021-01-27","close":163.369},{"date":"2021-01-28","close":149.6781},{"date":"2021-01-29","close":142.3634},{"date":"2021-02-01","close":143.494},{"date":"2021-02-02","close":146.2245},{"date":"2021-02-03","close":146.986},{"date":"2021-02-04","close":144.5247},{"date":"2021-02-05","close":148.8858},{"date":"2021-02-08","close":154.1622},{"date":"2021-02-09","close":153.2931},{"date":"2021-02-10","close":152.0086},{"date":"2021-02-11","close":151.2164},{"date":"2021-02-12","close":153.7777},{"date":"2021-02-16","close":150.9164},{"date":"2021-02-17","close":149.1935},{"date":"2021-02-18","close":146.8475},{"date":"2021-02-19","close":150.2472},{"date":"2021-02-22","close":148.2089},{"date":"2021-02-23","close":148.3013},{"date":"2021-02-24","close":148.8474},{"date":"2021-02-25","close":145.6346},{"date":"2021-02-26","close":147.152},{"date":"2021-03-01","close":153.051},{"date":"2021-03-02","close":150.2022},{"date":"2021-03-03","close":147.8487},{"date":"2021-03-04","close":144.5508},{"date":"2021-03-05","close":151.1543},{"date":"2021-03-08","close":156.3722},{"date":"2021-03-09","close":153.9336},{"date":"2021-03-10","close":158.4624},{"date":"2021-03-11","close":159.1669},{"date":"2021-03-12","close":160.901},{"date":"2021-03-15","close":164.8337},{"date":"2021-03-16","close":164.2531},{"date":"2021-03-17","close":167.4349},{"date":"2021-03-18","close":166.622},{"date":"2021-03-19","close":169.1225},{"date":"2021-03-22","close":171.5147},{"date":"2021-03-23","close":165.5072},{"date":"2021-03-24","close":163.3938},{"date":"2021-03-25","close":167.311},{"date":"2021-03-26","close":172.7069},{"date":"2021-03-29","close":167.8761},{"date":"2021-03-30","close":170.5006},{"date":"2021-03-31","close":170.5857},{"date":"2021-04-01","close":174.4178},{"date":"2021-04-05","close":180.7736},{"date":"2021-04-06","close":181.4394},{"date":"2021-04-07","close":178.3427},{"date":"2021-04-08","close":181.1142},{"date":"2021-04-09","close":183.4677},{"date":"2021-04-12","close":183.878},{"date":"2021-04-13","close":180.9207},{"date":"2021-04-14","close":179.5815},{"date":"2021-04-15","close":178.7453},{"date":"2021-04-16","close":181.78},{"date":"2021-04-19","close":182.1362},{"date":"2021-04-20","close":183.0497},{"date":"2021-04-21","close":181.6949},{"date":"2021-04-22","close":180.5259},{"date":"2021-04-23","close":184.9773},{"date":"2021-04-26","close":182.7942},{"date":"2021-04-27","close":185.3024},{"date":"2021-04-28","close":182.2755},{"date":"2021-04-29","close":184.4973},{"date":"2021-04-30","close":183.0497},{"date":"2021-05-03","close":186.5334},{"date":"2021-05-04","close":188.6159},{"date":"2021-05-05","close":191.1009},{"date":"2021-05-06","close":193.7098},{"date":"2021-05-07","close":195.8233},{"date":"2021-05-10","close":194.933},{"date":"2021-05-11","close":190.6055},{"date":"2021-05-12","close":185.7979},{"date":"2021-05-13","close":190.5977},{"date":"2021-05-14","close":191.0003},{"date":"2021-05-17","close":190.0713},{"date":"2021-05-18","close":186.1927},{"date":"2021-05-19","close":184.9695},{"date":"2021-05-20","close":184.5569},{"date":"2021-05-21","close":184.4478},{"date":"2021-05-24","close":182.9994},{"date":"2021-05-25","close":184.1675},{"date":"2021-05-26","close":184.9073},{"date":"2021-05-27","close":187.9521},{"date":"2021-05-28","close":184.6269},{"date":"2021-06-01","close":185.2032},{"date":"2021-06-02","close":184.3855},{"date":"2021-06-03","close":182.1895},{"date":"2021-06-04","close":181.8625},{"date":"2021-06-07","close":183.6146},{"date":"2021-06-08","close":181.4342},{"date":"2021-06-09","close":179.0279},{"date":"2021-06-10","close":173.3822},{"date":"2021-06-11","close":175.9364},{"date":"2021-06-14","close":172.1752},{"date":"2021-06-15","close":172.183},{"date":"2021-06-16","close":167.4094},{"date":"2021-06-17","close":164.5126},{"date":"2021-06-18","close":163.983},{"date":"2021-06-21","close":167.0512},{"date":"2021-06-22","close":167.8922},{"date":"2021-06-23","close":167.0356},{"date":"2021-06-24","close":167.2303},{"date":"2021-06-25","close":168.2582},{"date":"2021-06-28","close":167.9234},{"date":"2021-06-29","close":169.5665},{"date":"2021-06-30","close":169.7767},{"date":"2021-07-01","close":170.9604},{"date":"2021-07-02","close":173.2576},{"date":"2021-07-06","close":169.1771},{"date":"2021-07-07","close":173.0941},{"date":"2021-07-08","close":171.194},{"date":"2021-07-09","close":175.2278},{"date":"2021-07-12","close":175.2044},{"date":"2021-07-13","close":170.3374},{"date":"2021-07-14","close":172.3543},{"date":"2021-07-15","close":173.6158},{"date":"2021-07-16","close":171.2096},{"date":"2021-07-19","close":165.3925},{"date":"2021-07-20","close":166.0077},{"date":"2021-07-21","close":169.1771},{"date":"2021-07-22","close":167.1758},{"date":"2021-07-23","close":170.9448},{"date":"2021-07-26","close":171.451},{"date":"2021-07-27","close":170.8747},{"date":"2021-07-28","close":171.2329},{"date":"2021-07-29","close":174.815},{"date":"2021-07-30","close":172.5178},{"date":"2021-08-02","close":172.5334},{"date":"2021-08-03","close":175.1732},{"date":"2021-08-04","close":171.8793},{"date":"2021-08-05","close":172.7358},{"date":"2021-08-06","close":171.7469},{"date":"2021-08-09","close":171.8637},{"date":"2021-08-10","close":173.7015},{"date":"2021-08-11","close":178.7476},{"date":"2021-08-12","close":179.7209},{"date":"2021-08-13","close":181.0526},{"date":"2021-08-16","close":181.333},{"date":"2021-08-17","close":174.3322},{"date":"2021-08-18","close":171.5366},{"date":"2021-08-19","close":170.8124},{"date":"2021-08-20","close":172.253},{"date":"2021-08-23","close":171.4977},{"date":"2021-08-24","close":172.1908},{"date":"2021-08-25","close":174.3322},{"date":"2021-08-26","close":173.2587},{"date":"2021-08-27","close":177.0514},{"date":"2021-08-30","close":175.4685},{"date":"2021-08-31","close":173.5956},{"date":"2021-09-01","close":175.3118},{"date":"2021-09-02","close":177.4354},{"date":"2021-09-03","close":176.9965},{"date":"2021-09-07","close":170.3984},{"date":"2021-09-08","close":169.3641},{"date":"2021-09-09","close":170.2339},{"date":"2021-09-10","close":169.0585},{"date":"2021-09-13","close":171.3545},{"date":"2021-09-14","close":169.4503},{"date":"2021-09-15","close":170.2574},{"date":"2021-09-16","close":166.6684},{"date":"2021-09-17","close":165.0542},{"date":"2021-09-20","close":163.8161},{"date":"2021-09-21","close":161.1517},{"date":"2021-09-22","close":162.4995},{"date":"2021-09-23","close":163.7925},{"date":"2021-09-24","close":164.6858},{"date":"2021-09-27","close":166.2296},{"date":"2021-09-28","close":164.9601},{"date":"2021-09-29","close":165.8378},{"date":"2021-09-30","close":159.749},{"date":"2021-10-01","close":160.8069},{"date":"2021-10-04","close":160.9009},{"date":"2021-10-05","close":159.8195},{"date":"2021-10-06","close":157.5314},{"date":"2021-10-07","close":160.5954},{"date":"2021-10-08","close":155.7604},{"date":"2021-10-11","close":155.5018},{"date":"2021-10-12","close":156.4735},{"date":"2021-10-13","close":155.353},{"date":"2021-10-14","close":160.3994},{"date":"2021-10-15","close":161.9902},{"date":"2021-10-18","close":161.9197},{"date":"2021-10-19","close":161.1439},{"date":"2021-10-20","close":163.9649},{"date":"2021-10-21","close":162.9149},{"date":"2021-10-22","close":167.2561},{"date":"2021-10-25","close":163.2831},{"date":"2021-10-26","close":161.426},{"date":"2021-10-27","close":158.3699},{"date":"2021-10-28","close":164.7015},{"date":"2021-10-29","close":165.2109},{"date":"2021-11-01","close":168.0554},{"date":"2021-11-02","close":168.8312},{"date":"2021-11-03","close":170.8843},{"date":"2021-11-04","close":170.9705},{"date":"2021-11-05","close":170.9391},{"date":"2021-11-08","close":171.2997},{"date":"2021-11-09","close":173.2273},{"date":"2021-11-10","close":173.2665},{"date":"2021-11-11","close":176.3148},{"date":"2021-11-12","close":181.9334},{"date":"2021-11-15","close":183.7435},{"date":"2021-11-16","close":184.3234},{"date":"2021-11-17","close":182.5211},{"date":"2021-11-18","close":181.0153},{"date":"2021-11-19","close":180.763},{"date":"2021-11-22","close":181.8115},{"date":"2021-11-23","close":182.324},{"date":"2021-11-24","close":182.3161},{"date":"2021-11-26","close":178.1693},{"date":"2021-11-29","close":175.6308},{"date":"2021-11-30","close":171.6575},{"date":"2021-12-01","close":170.5853},{"date":"2021-12-02","close":175.0159},{"date":"2021-12-03","close":175.8358},{"date":"2021-12-06","close":179.8327},{"date":"2021-12-07","close":181.0153},{"date":"2021-12-08","close":179.7066},{"date":"2021-12-09","close":178.2009},{"date":"2021-12-10","close":181.3464},{"date":"2021-12-13","close":179.9037},{"date":"2021-12-14","close":182.9153},{"date":"2021-12-15","close":187.5193},{"date":"2021-12-16","close":187.8504},{"date":"2021-12-17","close":181.6066},{"date":"2021-12-20","close":173.5732},{"date":"2021-12-21","close":174.5271},{"date":"2021-12-22","close":176.8528},{"date":"2021-12-23","close":179.1706},{"date":"2021-12-27","close":181.8115},{"date":"2021-12-28","close":181.8983},{"date":"2021-12-29","close":183.7509},{"date":"2021-12-30","close":183.3567},{"date":"2021-12-31","close":184.9965},{"date":"2022-01-03","close":183.4513},{"date":"2022-01-04","close":188.7885},{"date":"2022-01-05","close":185.7691},{"date":"2022-01-06","close":184.2791},{"date":"2022-01-07","close":178.9892},{"date":"2022-01-10","close":175.3706},{"date":"2022-01-11","close":179.1942},{"date":"2022-01-12","close":177.586},{"date":"2022-01-13","close":178.7764},{"date":"2022-01-14","close":171.0899},{"date":"2022-01-18","close":165.3585},{"date":"2022-01-19","close":163.088},{"date":"2022-01-20","close":158.7757},{"date":"2022-01-21","close":158.8703},{"date":"2022-01-24","close":163.3482},{"date":"2022-01-25","close":164.0656},{"date":"2022-01-26","close":163.7029},{"date":"2022-01-27","close":157.5379},{"date":"2022-01-28","close":161.7635},{"date":"2022-01-31","close":165.7054},{"date":"2022-02-01","close":164.3573},{"date":"2022-02-02","close":166.5647},{"date":"2022-02-03","close":162.1025},{"date":"2022-02-04","close":159.2487},{"date":"2022-02-07","close":157.7981},{"date":"2022-02-08","close":158.0898},{"date":"2022-02-09","close":162.5677},{"date":"2022-02-10","close":157.3409},{"date":"2022-02-11","close":154.2584},{"date":"2022-02-14","close":155.0073},{"date":"2022-02-15","close":161.125},{"date":"2022-02-16","close":162.6938},{"date":"2022-02-17","close":161.5586},{"date":"2022-02-18","close":161.2511},{"date":"2022-02-22","close":155.9455},{"date":"2022-02-23","close":153.0759},{"date":"2022-02-24","close":157.6581},{"date":"2022-02-25","close":162.646},{"date":"2022-02-28","close":160.1163},{"date":"2022-03-01","close":160.0845},{"date":"2022-03-02","close":164.3087},{"date":"2022-03-03","close":166.6078},{"date":"2022-03-04","close":162.2006},{"date":"2022-03-07","close":151.0233},{"date":"2022-03-08","close":153.1315},{"date":"2022-03-09","close":156.242},{"date":"2022-03-10","close":149.6471},{"date":"2022-03-11","close":147.4912},{"date":"2022-03-14","close":148.1117},{"date":"2022-03-15","close":151.2222},{"date":"2022-03-16","close":153.9987},{"date":"2022-03-17","close":155.4943},{"date":"2022-03-18","close":154.9055},{"date":"2022-03-21","close":148.605},{"date":"2022-03-22","close":150.2278},{"date":"2022-03-23","close":145.4308},{"date":"2022-03-24","close":145.4149},{"date":"2022-03-25","close":144.2932},{"date":"2022-03-28","close":145.1842},{"date":"2022-03-29","close":148.8516},{"date":"2022-03-30","close":143.4499},{"date":"2022-03-31","close":137.4516},{"date":"2022-04-01","close":137.1811},{"date":"2022-04-04","close":139.2893},{"date":"2022-04-05","close":137.4516},{"date":"2022-04-06","close":133.5933},{"date":"2022-04-07","close":134.1581},{"date":"2022-04-08","close":136.8947},{"date":"2022-04-11","close":140.3553},{"date":"2022-04-12","close":138.8995},{"date":"2022-04-13","close":140.9361},{"date":"2022-04-14","close":135.6776},{"date":"2022-04-18","close":135.8606},{"date":"2022-04-19","close":140.4508},{"date":"2022-04-20","close":141.6759},{"date":"2022-04-21","close":141.6839},{"date":"2022-04-22","close":138.279},{"date":"2022-04-25","close":142.2964},{"date":"2022-04-26","close":148.8913},{"date":"2022-04-27","close":145.5978},{"date":"2022-04-28","close":147.3958},{"date":"2022-04-29","close":144.4046},{"date":"2022-05-02","close":147.3878},{"date":"2022-05-03","close":151.4927},{"date":"2022-05-04","close":157.666},{"date":"2022-05-05","close":151.1745},{"date":"2022-05-06","close":152.0178},{"date":"2022-05-09","close":153.8077},{"date":"2022-05-10","close":150.0289},{"date":"2022-05-11","close":140.4348},{"date":"2022-05-12","close":145.1524},{"date":"2022-05-13","close":145.5501},{"date":"2022-05-16","close":143.9352},{"date":"2022-05-17","close":148.4697},{"date":"2022-05-18","close":138.6926},{"date":"2022-05-19","close":138.0739},{"date":"2022-05-20","close":139.673},{"date":"2022-05-23","close":139.7293},{"date":"2022-05-24","close":134.9318},{"date":"2022-05-25","close":139.7213},{"date":"2022-05-26","close":143.8116},{"date":"2022-05-27","close":146.9054},{"date":"2022-05-31","close":148.0546},{"date":"2022-06-01","close":145.0732},{"date":"2022-06-02","close":145.0732},{"date":"2022-06-03","close":141.465},{"date":"2022-06-06","close":141.2561},{"date":"2022-06-07","close":139.1427},{"date":"2022-06-08","close":136.8685},{"date":"2022-06-09","close":137.1016},{"date":"2022-06-10","close":132.071},{"date":"2022-06-13","close":126.9521},{"date":"2022-06-14","close":124.8467},{"date":"2022-06-15","close":124.9753},{"date":"2022-06-16","close":118.4902},{"date":"2022-06-17","close":121.5439},{"date":"2022-06-21","close":122.9663},{"date":"2022-06-22","close":122.7895},{"date":"2022-06-23","close":131.4523},{"date":"2022-06-24","close":133.6782},{"date":"2022-06-27","close":131.6933},{"date":"2022-06-28","close":129.4031},{"date":"2022-06-29","close":126.7593},{"date":"2022-06-30","close":124.4529},{"date":"2022-07-01","close":126.6387},{"date":"2022-07-05","close":129.1781},{"date":"2022-07-06","close":128.0048},{"date":"2022-07-07","close":130.3835},{"date":"2022-07-08","close":129.2263},{"date":"2022-07-11","close":128.7039},{"date":"2022-07-12","close":132.0389},{"date":"2022-07-13","close":131.3237},{"date":"2022-07-14","close":127.9807},{"date":"2022-07-15","close":128.0771},{"date":"2022-07-18","close":129.6361},{"date":"2022-07-19","close":132.7702},{"date":"2022-07-20","close":134.4497},{"date":"2022-07-21","close":135.4381},{"date":"2022-07-22","close":134.8193},{"date":"2022-07-25","close":132.3121},{"date":"2022-07-26","close":135.2935},{"date":"2022-07-27","close":135.8801},{"date":"2022-07-28","close":141.1999},{"date":"2022-07-29","close":138.9177},{"date":"2022-08-01","close":141.0874},{"date":"2022-08-02","close":134.755},{"date":"2022-08-03","close":133.5094},{"date":"2022-08-04","close":135.0202},{"date":"2022-08-05","close":135.3738},{"date":"2022-08-08","close":132.4567},{"date":"2022-08-09","close":127.5307},{"date":"2022-08-10","close":133.9113},{"date":"2022-08-11","close":134.0077},{"date":"2022-08-12","close":134.4416},{"date":"2022-08-15","close":136.9087},{"date":"2022-08-16","close":141.0793},{"date":"2022-08-17","close":138.9739},{"date":"2022-08-18","close":138.7891},{"date":"2022-08-19","close":135.197},{"date":"2022-08-22","close":132.4085},{"date":"2022-08-23","close":132.6496},{"date":"2022-08-24","close":132.7702},{"date":"2022-08-25","close":136.6525},{"date":"2022-08-26","close":129.4076},{"date":"2022-08-29","close":128.0269},{"date":"2022-08-30","close":128.165},{"date":"2022-08-31","close":127.1903},{"date":"2022-09-01","close":126.0289},{"date":"2022-09-02","close":124.8269},{"date":"2022-09-06","close":122.642},{"date":"2022-09-07","close":125.4279},{"date":"2022-09-08","close":126.5243},{"date":"2022-09-09","close":130.1224},{"date":"2022-09-12","close":129.9274},{"date":"2022-09-13","close":119.0846},{"date":"2022-09-14","close":118.3049},{"date":"2022-09-15","close":118.4917},{"date":"2022-09-16","close":117.8176},{"date":"2022-09-19","close":119.6044},{"date":"2022-09-20","close":116.0551},{"date":"2022-09-21","close":115.7384},{"date":"2022-09-22","close":113.8459},{"date":"2022-09-23","close":114.3495},{"date":"2022-09-26","close":111.6205},{"date":"2022-09-27","close":111.4662},{"date":"2022-09-28","close":115.3404},{"date":"2022-09-29","close":111.7748},{"date":"2022-09-30","close":109.4925},{"date":"2022-10-03","close":114.0652},{"date":"2022-10-04","close":118.7678},{"date":"2022-10-05","close":117.314},{"date":"2022-10-06","close":116.0713},{"date":"2022-10-07","close":112.6763},{"date":"2022-10-10","close":114.6338},{"date":"2022-10-11","close":116.0957},{"date":"2022-10-12","close":116.1038},{"date":"2022-10-13","close":116.4125},{"date":"2022-10-14","close":113.0662},{"date":"2022-10-17","close":114.4469},{"date":"2022-10-18","close":117.0379},{"date":"2022-10-19","close":111.9047},{"date":"2022-10-20","close":106.6661},{"date":"2022-10-21","close":106.5767},{"date":"2022-10-24","close":107.9412},{"date":"2022-10-25","close":111.2712},{"date":"2022-10-26","close":109.4357},{"date":"2022-10-27","close":109.6712},{"date":"2022-10-28","close":113.6348},{"date":"2022-10-31","close":112.2784},{"date":"2022-11-01","close":111.5717},{"date":"2022-11-02","close":106.9016},{"date":"2022-11-03","close":104.9442},{"date":"2022-11-04","close":108.2905},{"date":"2022-11-07","close":111.0926},{"date":"2022-11-08","close":114.9343},{"date":"2022-11-09","close":112.1241},{"date":"2022-11-10","close":121.5456},{"date":"2022-11-11","close":127.1741},{"date":"2022-11-14","close":124.2177},{"date":"2022-11-15","close":125.4928},{"date":"2022-11-16","close":121.2775},{"date":"2022-11-17","close":121.483},{"date":"2022-11-18","close":121.1542},{"date":"2022-11-21","close":119.3627},{"date":"2022-11-22","close":120.8502},{"date":"2022-11-23","close":121.9185},{"date":"2022-11-25","close":122.2637},{"date":"2022-11-28","close":118.1957},{"date":"2022-11-29","close":119.9708},{"date":"2022-11-30","close":120.4228},{"date":"2022-12-01","close":122.4692},{"date":"2022-12-02","close":120.0859},{"date":"2022-12-05","close":116.2562},{"date":"2022-12-06","close":116.5849},{"date":"2022-12-07","close":117.3245},{"date":"2022-12-08","close":119.4613},{"date":"2022-12-09","close":118.1874},{"date":"2022-12-12","close":121.1789},{"date":"2022-12-13","close":121.1953},{"date":"2022-12-14","close":119.9873},{"date":"2022-12-15","close":118.3929},{"date":"2022-12-16","close":116.2808},{"date":"2022-12-19","close":114.7029},{"date":"2022-12-20","close":112.6237},{"date":"2022-12-21","close":116.0507},{"date":"2022-12-22","close":114.7193},{"date":"2022-12-23","close":116.3876},{"date":"2022-12-27","close":116.4452},{"date":"2022-12-28","close":113.7003},{"date":"2022-12-29","close":117.6039},{"date":"2022-12-30","close":116.2562},{"date":"2023-01-03","close":118.1217},{"date":"2023-01-04","close":121.8199},{"date":"2023-01-05","close":123.0773},{"date":"2023-01-06","close":124.5073},{"date":"2023-01-09","close":125.1977},{"date":"2023-01-10","close":127.1372},{"date":"2023-01-11","close":126.7756},{"date":"2023-01-12","close":126.677},{"date":"2023-01-13","close":126.8002},{"date":"2023-01-17","close":127.3015},{"date":"2023-01-18","close":123.5704},{"date":"2023-01-19","close":119.5681},{"date":"2023-01-20","close":123.9485},{"date":"2023-01-23","close":125.0169},{"date":"2023-01-24","close":125.5182},{"date":"2023-01-25","close":124.9429},{"date":"2023-01-26","close":123.3321},{"date":"2023-01-27","close":126.6441},{"date":"2023-01-30","close":126.1839},{"date":"2023-01-31","close":127.8686},{"date":"2023-02-01","close":128.6165},{"date":"2023-02-02","close":130.63},{"date":"2023-02-03","close":127.3591},{"date":"2023-02-06","close":123.2582},{"date":"2023-02-07","close":122.9623},{"date":"2023-02-08","close":118.3107},{"date":"2023-02-09","close":115.9767},{"date":"2023-02-10","close":116.3054},{"date":"2023-02-13","close":121.3022},{"date":"2023-02-14","close":123.743},{"date":"2023-02-15","close":121.4994},{"date":"2023-02-16","close":119.264},{"date":"2023-02-17","close":119.1654},{"date":"2023-02-21","close":115.7877},{"date":"2023-02-22","close":115.385},{"date":"2023-02-23","close":115.985},{"date":"2023-02-24","close":114.3084},{"date":"2023-02-27","close":114.1851},{"date":"2023-02-28","close":113.3962},{"date":"2023-03-01","close":112.2374},{"date":"2023-03-02","close":114.4435},{"date":"2023-03-03","close":115.5008},{"date":"2023-03-06","close":114.252},{"date":"2023-03-07","close":112.1375},{"date":"2023-03-08","close":113.7942},{"date":"2023-03-09","close":111.7629},{"date":"2023-03-10","close":109.3819},{"date":"2023-03-13","close":109.7233},{"date":"2023-03-14","close":109.8648},{"date":"2023-03-15","close":107.2091},{"date":"2023-03-16","close":107.7752},{"date":"2023-03-17","close":106.9344},{"date":"2023-03-20","close":109.0656},{"date":"2023-03-21","close":109.0489},{"date":"2023-03-22","close":105.8605},{"date":"2023-03-23","close":104.9697},{"date":"2023-03-24","close":105.8688},{"date":"2023-03-27","close":106.4182},{"date":"2023-03-28","close":105.7522},{"date":"2023-03-29","close":107.1841},{"date":"2023-03-30","close":107.1425},{"date":"2023-03-31","close":109.9064},{"date":"2023-04-03","close":109.6483},{"date":"2023-04-04","close":108.5994},{"date":"2023-04-05","close":107.7669},{"date":"2023-04-06","close":106.1019},{"date":"2023-04-10","close":107.4589},{"date":"2023-04-11","close":111.5714},{"date":"2023-04-12","close":111.5131},{"date":"2023-04-13","close":111.8878},{"date":"2023-04-14","close":112.3456},{"date":"2023-04-17","close":114.0356},{"date":"2023-04-18","close":116.2084},{"date":"2023-04-19","close":116.1668},{"date":"2023-04-20","close":117.1075},{"date":"2023-04-21","close":117.3656},{"date":"2023-04-24","close":117.1325},{"date":"2023-04-25","close":110.3476},{"date":"2023-04-26","close":107.4089},{"date":"2023-04-27","close":112.7119},{"date":"2023-04-28","close":116.2084},{"date":"2023-05-01","close":116.3749},{"date":"2023-05-02","close":115.7172},{"date":"2023-05-03","close":117.5071},{"date":"2023-05-04","close":113.0116},{"date":"2023-05-05","close":114.0689},{"date":"2023-05-08","close":113.944},{"date":"2023-05-09","close":113.1698},{"date":"2023-05-10","close":111.1552},{"date":"2023-05-11","close":110.2394},{"date":"2023-05-12","close":108.7159},{"date":"2023-05-15","close":109.3153},{"date":"2023-05-16","close":106.6514},{"date":"2023-05-17","close":109.3403},{"date":"2023-05-18","close":112.7659},{"date":"2023-05-19","close":110.8928},{"date":"2023-05-22","close":110.9097},{"date":"2023-05-23","close":112.0065},{"date":"2023-05-24","close":111.9728},{"date":"2023-05-25","close":111.6184},{"date":"2023-05-26","close":113.2468},{"date":"2023-05-30","close":112.015},{"date":"2023-05-31","close":109.0872},{"date":"2023-06-01","close":110.8675},{"date":"2023-06-02","close":114.4871},{"date":"2023-06-05","close":112.614},{"date":"2023-06-06","close":115.7949},{"date":"2023-06-07","close":123.1692},{"date":"2023-06-08","close":121.4311},{"date":"2023-06-09","close":119.8618},{"date":"2023-06-12","close":121.8024},{"date":"2023-06-13","close":123.7683},{"date":"2023-06-14","close":123.1523},{"date":"2023-06-15","close":125.1014},{"date":"2023-06-16","close":123.6164},{"date":"2023-06-20","close":123.5658},{"date":"2023-06-21","close":122.0555},{"date":"2023-06-22","close":120.3089},{"date":"2023-06-23","close":118.6215},{"date":"2023-06-26","close":120.4692},{"date":"2023-06-27","close":124.8652},{"date":"2023-06-28","close":123.7514},{"date":"2023-06-29","close":126.1054},{"date":"2023-06-30","close":125.5401},{"date":"2023-07-03","close":125.8523},{"date":"2023-07-05","close":124.2998},{"date":"2023-07-06","close":123.6586},{"date":"2023-07-07","close":125.1098},{"date":"2023-07-10","close":129.4213},{"date":"2023-07-11","close":133.2941},{"date":"2023-07-12","close":133.3025},{"date":"2023-07-13","close":132.4841},{"date":"2023-07-14","close":129.7588},{"date":"2023-07-17","close":127.9954},{"date":"2023-07-18","close":130.8726},{"date":"2023-07-19","close":131.7079},{"date":"2023-07-20","close":127.8013},{"date":"2023-07-21","close":126.3332},{"date":"2023-07-24","close":127.2023},{"date":"2023-07-25","close":123.4477},{"date":"2023-07-26","close":121.1358},{"date":"2023-07-27","close":119.6255},{"date":"2023-07-28","close":120.3089},{"date":"2023-07-31","close":121.718},{"date":"2023-08-01","close":120.8911},{"date":"2023-08-02","close":122.7979},{"date":"2023-08-03","close":119.4399},{"date":"2023-08-04","close":119.3893},{"date":"2023-08-07","close":120.5452},{"date":"2023-08-08","close":119.6086},{"date":"2023-08-09","close":117.9465},{"date":"2023-08-10","close":118.0899},{"date":"2023-08-11","close":118.5961},{"date":"2023-08-14","close":117.4318},{"date":"2023-08-15","close":116.8074},{"date":"2023-08-16","close":114.7234},{"date":"2023-08-17","close":113.3312},{"date":"2023-08-18","close":114.0315},{"date":"2023-08-21","close":112.4115},{"date":"2023-08-22","close":114.7487},{"date":"2023-08-23","close":114.5377},{"date":"2023-08-24","close":114.1531},{"date":"2023-08-25","close":114.5377},{"date":"2023-08-28","close":116.6746},{"date":"2023-08-29","close":117.9397},{"date":"2023-08-30","close":118.4953},{"date":"2023-08-31","close":119.6321},{"date":"2023-09-01","close":121.3331},{"date":"2023-09-05","close":117.6662},{"date":"2023-09-06","close":118.1106},{"date":"2023-09-07","close":116.3498},{"date":"2023-09-08","close":116.6746},{"date":"2023-09-11","close":117.0679},{"date":"2023-09-12","close":116.555},{"date":"2023-09-13","close":115.4694},{"date":"2023-09-14","close":116.7259},{"date":"2023-09-15","close":117.9397},{"date":"2023-09-18","close":117.1191},{"date":"2023-09-19","close":117.2986},{"date":"2023-09-20","close":116.5464},{"date":"2023-09-21","close":113.3838},{"date":"2023-09-22","close":111.9051},{"date":"2023-09-25","close":112.6487},{"date":"2023-09-26","close":111.2469},{"date":"2023-09-27","close":111.6572},{"date":"2023-09-28","close":113.8112},{"date":"2023-09-29","close":114.2813},{"date":"2023-10-02","close":112.8881},{"date":"2023-10-03","close":109.4861},{"date":"2023-10-04","close":110.0503},{"date":"2023-10-05","close":107.5031},{"date":"2023-10-06","close":106.2124},{"date":"2023-10-09","close":107.5544},{"date":"2023-10-10","close":109.3152},{"date":"2023-10-11","close":109.546},{"date":"2023-10-12","close":105.5884},{"date":"2023-10-13","close":105.3833},{"date":"2023-10-16","close":108.1869},{"date":"2023-10-17","close":111.8965},{"date":"2023-10-18","close":111.3751},{"date":"2023-10-19","close":110.3922},{"date":"2023-10-20","close":110.2639},{"date":"2023-10-23","close":109.0673},{"date":"2023-10-24","close":108.5972},{"date":"2023-10-25","close":107.3663},{"date":"2023-10-26","close":90.3737},{"date":"2023-10-27","close":87.2709},{"date":"2023-10-30","close":87.6385},{"date":"2023-10-31","close":89.3736},{"date":"2023-11-01","close":89.3565},{"date":"2023-11-02","close":91.9635},{"date":"2023-11-03","close":95.2715},{"date":"2023-11-06","close":95.1347},{"date":"2023-11-07","close":94.8526},{"date":"2023-11-08","close":95.8698},{"date":"2023-11-09","close":92.2542},{"date":"2023-11-10","close":93.844},{"date":"2023-11-13","close":91.6729},{"date":"2023-11-14","close":96.6135},{"date":"2023-11-15","close":98.2631},{"date":"2023-11-16","close":97.4559},{"date":"2023-11-17","close":97.6382},{"date":"2023-11-20","close":96.6747},{"date":"2023-11-21","close":94.2791},{"date":"2023-11-22","close":94.5308},{"date":"2023-11-24","close":94.7652},{"date":"2023-11-27","close":94.0795},{"date":"2023-11-28","close":94.0274},{"date":"2023-11-29","close":95.1558},{"date":"2023-11-30","close":94.5222},{"date":"2023-12-01","close":98.6711},{"date":"2023-12-04","close":97.1521},{"date":"2023-12-05","close":93.8191},{"date":"2023-12-06","close":94.7999},{"date":"2023-12-07","close":96.2841},{"date":"2023-12-08","close":96.6834},{"date":"2023-12-11","close":95.312},{"date":"2023-12-12","close":95.3467},{"date":"2023-12-13","close":99.5998},{"date":"2023-12-14","close":106.4308},{"date":"2023-12-15","close":103.3321},{"date":"2023-12-18","close":102.3166},{"date":"2023-12-19","close":104.0178},{"date":"2023-12-20","close":101.2576},{"date":"2023-12-21","close":102.7158},{"date":"2023-12-22","close":103.4015},{"date":"2023-12-26","close":105.7016},{"date":"2023-12-27","close":106.3266},{"date":"2023-12-28","close":106.7953},{"date":"2023-12-29","close":105.693},{"date":"2024-01-02","close":106.6738},{"date":"2024-01-03","close":102.3079},{"date":"2024-01-04","close":102.5596},{"date":"2024-01-05","close":104.9812},{"date":"2024-01-08","close":105.8405},{"date":"2024-01-09","close":104.9205},{"date":"2024-01-10","close":104.7122},{"date":"2024-01-11","close":104.4691},{"date":"2024-01-12","close":99.0877},{"date":"2024-01-16","close":97.7597},{"date":"2024-01-17","close":97.2823},{"date":"2024-01-18","close":97.5514},{"date":"2024-01-19","close":97.751},{"date":"2024-01-22","close":99.1658},{"date":"2024-01-23","close":96.831},{"date":"2024-01-24","close":95.7894},{"date":"2024-01-25","close":99.1832},{"date":"2024-01-26","close":100.65},{"date":"2024-01-29","close":102.2384},{"date":"2024-01-30","close":95.4856},{"date":"2024-01-31","close":95.0603},{"date":"2024-02-01","close":96.6921},{"date":"2024-02-02","close":95.8588},{"date":"2024-02-05","close":93.9146},{"date":"2024-02-06","close":94.8086},{"date":"2024-02-07","close":94.6524},{"date":"2024-02-08","close":95.6418},{"date":"2024-02-09","close":94.661},{"date":"2024-02-12","close":97.317},{"date":"2024-02-13","close":92.8209},{"date":"2024-02-14","close":94.4441},{"date":"2024-02-15","close":95.3033},{"date":"2024-02-16","close":93.8799},{"date":"2024-02-20","close":94.9561},{"date":"2024-02-21","close":95.4856},{"date":"2024-02-22","close":96.7529},{"date":"2024-02-23","close":95.963},{"date":"2024-02-26","close":93.1768},{"date":"2024-02-27","close":93.5848},{"date":"2024-02-28","close":93.4198},{"date":"2024-02-29","close":94.7521},{"date":"2024-03-01","close":94.2404},{"date":"2024-03-04","close":94.011},{"date":"2024-03-05","close":90.9935},{"date":"2024-03-06","close":93.7728},{"date":"2024-03-07","close":95.4139},{"date":"2024-03-08","close":96.4638},{"date":"2024-03-11","close":95.8727},{"date":"2024-03-12","close":95.0962},{"date":"2024-03-13","close":95.8992},{"date":"2024-03-14","close":93.2434},{"date":"2024-03-15","close":92.7493},{"date":"2024-03-18","close":92.8111},{"date":"2024-03-19","close":94.761},{"date":"2024-03-20","close":96.755},{"date":"2024-03-21","close":98.5638},{"date":"2024-03-22","close":97.7873},{"date":"2024-03-25","close":100.0813},{"date":"2024-03-26","close":99.0226},{"date":"2024-03-27","close":104.0165},{"date":"2024-03-28","close":105.5517},{"date":"2024-04-01","close":105.1723},{"date":"2024-04-02","close":101.3607},{"date":"2024-04-03","close":102.1989},{"date":"2024-04-04","close":101.1401},{"date":"2024-04-05","close":101.7666},{"date":"2024-04-08","close":102.3224},{"date":"2024-04-09","close":103.0459},{"date":"2024-04-10","close":97.8844},{"date":"2024-04-11","close":98.2814},{"date":"2024-04-12","close":95.3433},{"date":"2024-04-15","close":93.9934},{"date":"2024-04-16","close":93.1287},{"date":"2024-04-17","close":91.6287},{"date":"2024-04-18","close":91.8581},{"date":"2024-04-19","close":92.3522},{"date":"2024-04-22","close":93.0316},{"date":"2024-04-23","close":92.9875},{"date":"2024-04-24","close":93.2434},{"date":"2024-04-25","close":83.7938},{"date":"2024-04-26","close":83.4673},{"date":"2024-04-29","close":85.4966},{"date":"2024-04-30","close":83.6967},{"date":"2024-05-01","close":83.4408},{"date":"2024-05-02","close":83.3879},{"date":"2024-05-03","close":84.3143},{"date":"2024-05-06","close":84.0055},{"date":"2024-05-07","close":83.8379},{"date":"2024-05-08","close":83.7232},{"date":"2024-05-09","close":83.9526},{"date":"2024-05-10","close":83.8555},{"date":"2024-05-13","close":84.2526},{"date":"2024-05-14","close":84.6937},{"date":"2024-05-15","close":83.7673},{"date":"2024-05-16","close":82.6796},{"date":"2024-05-17","close":82.1403},{"date":"2024-05-20","close":81.4571},{"date":"2024-05-21","close":80.4684},{"date":"2024-05-22","close":79.7313},{"date":"2024-05-23","close":77.7178},{"date":"2024-05-24","close":77.7717},{"date":"2024-05-28","close":77.9874},{"date":"2024-05-29","close":76.2076},{"date":"2024-05-30","close":80.9628},{"date":"2024-05-31","close":83.6235},{"date":"2024-06-03","close":82.9133},{"date":"2024-06-04","close":80.2077},{"date":"2024-06-05","close":80.4684},{"date":"2024-06-06","close":80.0459},{"date":"2024-06-07","close":79.2099},{"date":"2024-06-10","close":79.3538},{"date":"2024-06-11","close":79.5875},{"date":"2024-06-12","close":84.5403},{"date":"2024-06-13","close":83.4257},{"date":"2024-06-14","close":81.6189},{"date":"2024-06-17","close":82.4729},{"date":"2024-06-18","close":80.0998},{"date":"2024-06-20","close":80.5403},{"date":"2024-06-21","close":81.2864},{"date":"2024-06-24","close":82.5268},{"date":"2024-06-25","close":78.2301},{"date":"2024-06-26","close":91.6056},{"date":"2024-06-27","close":90.6797},{"date":"2024-06-28","close":91.8662},{"date":"2024-07-01","close":90.6707},{"date":"2024-07-02","close":91.8932},{"date":"2024-07-03","close":90.6527},{"date":"2024-07-05","close":90.2483},{"date":"2024-07-08","close":92.4955},{"date":"2024-07-09","close":91.0842},{"date":"2024-07-10","close":92.4775},{"date":"2024-07-11","close":97.4753},{"date":"2024-07-12","close":98.7427},{"date":"2024-07-15","close":99.4798},{"date":"2024-07-16","close":100.981},{"date":"2024-07-17","close":100.3068},{"date":"2024-07-18","close":94.5629},{"date":"2024-07-19","close":94.9405},{"date":"2024-07-22","close":95.5607},{"date":"2024-07-23","close":91.1112},{"date":"2024-07-24","close":88.7651},{"date":"2024-07-25","close":91.3},{"date":"2024-07-26","close":89.4662},{"date":"2024-07-29","close":89.3224},{"date":"2024-07-30","close":91.9921},{"date":"2024-07-31","close":91.6595},{"date":"2024-08-01","close":88.6303},{"date":"2024-08-02","close":87.0123},{"date":"2024-08-05","close":83.8032},{"date":"2024-08-06","close":83.0212},{"date":"2024-08-07","close":81.1246},{"date":"2024-08-08","close":84.028},{"date":"2024-08-09","close":83.7044},{"date":"2024-08-12","close":82.8594},{"date":"2024-08-13","close":86.1403},{"date":"2024-08-14","close":84.819},{"date":"2024-08-15","close":85.9606},{"date":"2024-08-16","close":86.9314},{"date":"2024-08-19","close":86.419},{"date":"2024-08-20","close":86.7606},{"date":"2024-08-21","close":88.9898},{"date":"2024-08-22","close":88.1269},{"date":"2024-08-23","close":92.0191},{"date":"2024-08-26","close":92.6033},{"date":"2024-08-27","close":92.4326},{"date":"2024-08-28","close":91.7764},{"date":"2024-08-29","close":92.1179},{"date":"2024-08-30","close":91.7156},{"date":"2024-09-03","close":89.7768},{"date":"2024-09-04","close":90.3804},{"date":"2024-09-05","close":89.1915},{"date":"2024-09-06","close":89.2647},{"date":"2024-09-09","close":88.8074},{"date":"2024-09-10","close":88.8806},{"date":"2024-09-11","close":85.3323},{"date":"2024-09-12","close":85.8445},{"date":"2024-09-13","close":90.1609},{"date":"2024-09-16","close":92.0173},{"date":"2024-09-17","close":93.133},{"date":"2024-09-18","close":92.3008},{"date":"2024-09-19","close":94.5322},{"date":"2024-09-20","close":93.6543},{"date":"2024-09-23","close":93.572},{"date":"2024-09-24","close":94.706},{"date":"2024-09-25","close":93.9195},{"date":"2024-09-26","close":97.4678},{"date":"2024-09-27","close":98.4555},{"date":"2024-09-30","close":97.8519},{"date":"2024-10-01","close":97.7879},{"date":"2024-10-02","close":96.1692},{"date":"2024-10-03","close":95.8674},{"date":"2024-10-04","close":95.2821},{"date":"2024-10-07","close":94.3951},{"date":"2024-10-08","close":94.6694},{"date":"2024-10-09","close":95.7577},{"date":"2024-10-10","close":94.3859},{"date":"2024-10-11","close":96.1235},{"date":"2024-10-14","close":95.3096},{"date":"2024-10-15","close":94.2762},{"date":"2024-10-16","close":95.8857},{"date":"2024-10-17","close":95.7668},{"date":"2024-10-18","close":98.0073},{"date":"2024-10-21","close":96.0046},{"date":"2024-10-22","close":93.5446},{"date":"2024-10-23","close":90.7919},{"date":"2024-10-24","close":100.9338},{"date":"2024-10-25","close":95.1541},{"date":"2024-10-28","close":94.8432},{"date":"2024-10-29","close":93.9104},{"date":"2024-10-30","close":94.6968},{"date":"2024-10-31","close":94.6603},{"date":"2024-11-01","close":94.3585},{"date":"2024-11-04","close":96.0229},{"date":"2024-11-05","close":97.2575},{"date":"2024-11-06","close":98.803},{"date":"2024-11-07","close":99.4157},{"date":"2024-11-08","close":101.0618},{"date":"2024-11-11","close":103.284},{"date":"2024-11-12","close":101.0435},{"date":"2024-11-13","close":104.0888},{"date":"2024-11-14","close":104.2808},{"date":"2024-11-15","close":104.2994},{"date":"2024-11-18","close":103.3892},{"date":"2024-11-19","close":101.8661},{"date":"2024-11-20","close":101.9775},{"date":"2024-11-21","close":103.2592},{"date":"2024-11-22","close":104.5037},{"date":"2024-11-25","close":109.5933},{"date":"2024-11-26","close":104.448},{"date":"2024-11-27","close":103.835},{"date":"2024-11-29","close":103.4821},{"date":"2024-12-02","close":102.8598},{"date":"2024-12-03","close":102.5255},{"date":"2024-12-04","close":101.7453},{"date":"2024-12-05","close":100.7887},{"date":"2024-12-06","close":104.7824},{"date":"2024-12-09","close":115.5838},{"date":"2024-12-10","close":115.0544},{"date":"2024-12-11","close":115.5095},{"date":"2024-12-12","close":114.6736},{"date":"2024-12-13","close":114.0792},{"date":"2024-12-16","close":112.8533},{"date":"2024-12-17","close":111.7388},{"date":"2024-12-18","close":107.2157},{"date":"2024-12-19","close":105.869},{"date":"2024-12-20","close":106.352},{"date":"2024-12-23","close":107.4851},{"date":"2024-12-24","close":108.2466},{"date":"2024-12-26","close":107.7637},{"date":"2024-12-27","close":106.9649},{"date":"2024-12-30","close":105.7297},{"date":"2024-12-31","close":106.3241},{"date":"2025-01-02","close":106.8628},{"date":"2025-01-03","close":106.8442},{"date":"2025-01-06","close":106.7049},{"date":"2025-01-07","close":105.4975},{"date":"2025-01-08","close":105.3768},{"date":"2025-01-10","close":109.6026},{"date":"2025-01-13","close":112.0731},{"date":"2025-01-14","close":117.042},{"date":"2025-01-15","close":120.4505},{"date":"2025-01-16","close":119.6889},{"date":"2025-01-17","close":120.7477},{"date":"2025-01-21","close":122.5773},{"date":"2025-01-22","close":122.6702},{"date":"2025-01-23","close":123.3947},{"date":"2025-01-24","close":122.6609},{"date":"2025-01-27","close":123.6547},{"date":"2025-01-28","close":123.2554},{"date":"2025-01-29","close":120.5341},{"date":"2025-01-30","close":100.668},{"date":"2025-01-31","close":97.5288},{"date":"2025-02-03","close":92.142},{"date":"2025-02-04","close":93.2379},{"date":"2025-02-05","close":95.4855},{"date":"2025-02-06","close":95.5412},{"date":"2025-02-07","close":94.5475},{"date":"2025-02-10","close":93.4144},{"date":"2025-02-11","close":92.4299},{"date":"2025-02-12","close":91.3525},{"date":"2025-02-13","close":94.3246},{"date":"2025-02-14","close":96.4886},{"date":"2025-02-18","close":97.6588},{"date":"2025-02-19","close":98.4482},{"date":"2025-02-20","close":98.5133},{"date":"2025-02-21","close":97.3337},{"date":"2025-02-24","close":93.8973},{"date":"2025-02-25","close":96.7765},{"date":"2025-02-26","close":96.8694},{"date":"2025-02-27","close":95.3741},{"date":"2025-02-28","close":96.1772},{"date":"2025-03-03","close":93.0214},{"date":"2025-03-04","close":85.7082},{"date":"2025-03-05","close":86.5302},{"date":"2025-03-06","close":88.7223},{"date":"2025-03-07","close":89.6388},{"date":"2025-03-10","close":89.4025},{"date":"2025-03-11","close":86.8514},{"date":"2025-03-12","close":86.0294},{"date":"2025-03-13","close":83.6956},{"date":"2025-03-14","close":85.9633},{"date":"2025-03-17","close":89.0341},{"date":"2025-03-18","close":88.0703},{"date":"2025-03-19","close":89.2892},{"date":"2025-03-20","close":88.9585},{"date":"2025-03-21","close":88.2026},{"date":"2025-03-24","close":90.3663},{"date":"2025-03-25","close":88.6561},{"date":"2025-03-26","close":88.6939},{"date":"2025-03-27","close":87.8719},{"date":"2025-03-28","close":84.5743},{"date":"2025-03-31","close":85.1601},{"date":"2025-04-01","close":86.1333},{"date":"2025-04-02","close":85.7743},{"date":"2025-04-03","close":81.3712},{"date":"2025-04-04","close":80.9366},{"date":"2025-04-07","close":78.5178},{"date":"2025-04-08","close":73.1699},{"date":"2025-04-09","close":80.5681},{"date":"2025-04-10","close":76.4863},{"date":"2025-04-11","close":76.7792},{"date":"2025-04-14","close":75.7966},{"date":"2025-04-15","close":75.0501},{"date":"2025-04-16","close":73.1226},{"date":"2025-04-17","close":74.4927},{"date":"2025-04-21","close":72.7919},{"date":"2025-04-22","close":73.0565},{"date":"2025-04-23","close":73.4533},{"date":"2025-04-24","close":74.6155},{"date":"2025-04-25","close":73.1321},{"date":"2025-04-28","close":72.8108},{"date":"2025-04-29","close":72.3573},{"date":"2025-04-30","close":72.0738},{"date":"2025-05-01","close":71.5353},{"date":"2025-05-02","close":73.5762},{"date":"2025-05-05","close":72.8675},{"date":"2025-05-06","close":72.414},{"date":"2025-05-07","close":72.31},{"date":"2025-05-08","close":75.4659},{"date":"2025-05-09","close":75.6171},{"date":"2025-05-12","close":78.9619},{"date":"2025-05-13","close":79.4154},{"date":"2025-05-14","close":79.0185},{"date":"2025-05-15","close":79.0185},{"date":"2025-05-16","close":79.7809},{"date":"2025-05-19","close":79.3274},{"date":"2025-05-20","close":79.1536},{"date":"2025-05-21","close":74.5021},{"date":"2025-05-22","close":75.0136},{"date":"2025-05-23","close":74.5793},{"date":"2025-05-27","close":76.8858},{"date":"2025-05-28","close":75.4092},{"date":"2025-05-29","close":75.8725},{"date":"2025-05-30","close":75.361},{"date":"2025-06-02","close":75.8049},{"date":"2025-06-03","close":78.5264},{"date":"2025-06-04","close":78.8641},{"date":"2025-06-05","close":79.2019},{"date":"2025-06-06","close":80.1284},{"date":"2025-06-09","close":81.6242},{"date":"2025-06-10","close":84.9054},{"date":"2025-06-11","close":84.336},{"date":"2025-06-12","close":84.5},{"date":"2025-06-13","close":87.0864},{"date":"2025-06-16","close":89.7982},{"date":"2025-06-17","close":88.0804},{"date":"2025-06-18","close":88.5919},{"date":"2025-06-20","close":89.7306},{"date":"2025-06-23","close":90.493},{"date":"2025-06-24","close":91.7959},{"date":"2025-06-25","close":90.8018},{"date":"2025-06-26","close":92.1143},{"date":"2025-06-27","close":92.8092},{"date":"2025-06-30","close":97.8757},{"date":"2025-07-01","close":101.6008},{"date":"2025-07-02","close":106.7252},{"date":"2025-07-03","close":106.0883},{"date":"2025-07-07","close":104.7083},{"date":"2025-07-08","close":103.9748},{"date":"2025-07-09","close":104.1099},{"date":"2025-07-10","close":104.6407},{"date":"2025-07-11","close":104.7083},{"date":"2025-07-14","close":102.7685},{"date":"2025-07-15","close":97.4125},{"date":"2025-07-16","close":92.7995},{"date":"2025-07-17","close":93.2434},{"date":"2025-07-18","close":89.9237},{"date":"2025-07-21","close":88.9972},{"date":"2025-07-22","close":93.1469},{"date":"2025-07-23","close":95.9938},{"date":"2025-07-24","close":95.1735},{"date":"2025-07-25","close":96.2544},{"date":"2025-07-28","close":94.4883},{"date":"2025-07-29","close":79.6001},{"date":"2025-07-30","close":78.6422},{"date":"2025-07-31","close":77.9848},{"date":"2025-08-01","close":77.6373},{"date":"2025-08-04","close":78.0412},{"date":"2025-08-05","close":79.3841},{"date":"2025-08-06","close":77.8721},{"date":"2025-08-07","close":78.6516},{"date":"2025-08-08","close":78.614},{"date":"2025-08-11","close":77.2241},{"date":"2025-08-12","close":80.5205},{"date":"2025-08-13","close":84.7183},{"date":"2025-08-14","close":83.5914},{"date":"2025-08-15","close":82.765},{"date":"2025-08-18","close":82.7274},{"date":"2025-08-19","close":84.1173},{"date":"2025-08-20","close":81.7037},{"date":"2025-08-21","close":82.8401},{"date":"2025-08-22","close":87.9489},{"date":"2025-08-25","close":87.9207},{"date":"2025-08-26","close":89.1604},{"date":"2025-08-27","close":88.8411},{"date":"2025-08-28","close":88.7096},{"date":"2025-08-29","close":88.3246},{"date":"2025-09-02","close":85.8593},{"date":"2025-09-03","close":84.8257},{"date":"2025-09-04","close":87.2626},{"date":"2025-09-05","close":89.5477},{"date":"2025-09-08","close":90.5908},{"date":"2025-09-09","close":88.9504},{"date":"2025-09-10","close":88.8935},{"date":"2025-09-11","close":90.0408},{"date":"2025-09-12","close":87.329},{"date":"2025-09-15","close":85.2714},{"date":"2025-09-16","close":85.6222},{"date":"2025-09-17","close":81.9716},{"date":"2025-09-18","close":80.5019},{"date":"2025-09-19","close":78.3969},{"date":"2025-09-22","close":76.8893},{"date":"2025-09-23","close":75.7894},{"date":"2025-09-24","close":75.5144},{"date":"2025-09-25","close":73.4568},{"date":"2025-09-26","close":73.4758},{"date":"2025-09-29","close":74.3102},{"date":"2025-09-30","close":74.5283},{"date":"2025-10-01","close":74.9171},{"date":"2025-10-02","close":75.4386},{"date":"2025-10-03","close":75.9032},{"date":"2025-10-06","close":75.2205},{"date":"2025-10-07","close":72.6604},{"date":"2025-10-08","close":73.1345},{"date":"2025-10-09","close":70.5933},{"date":"2025-10-10","close":67.8245},{"date":"2025-10-13","close":68.1943},{"date":"2025-10-14","close":70.2045},{"date":"2025-10-15","close":69.3701},{"date":"2025-10-16","close":68.4504},{"date":"2025-10-17","close":68.9908},{"date":"2025-10-20","close":68.8865},{"date":"2025-10-21","close":70.6881},{"date":"2025-10-22","close":69.2279},{"date":"2025-10-23","close":70.4416},{"date":"2025-10-24","close":69.8442},{"date":"2025-10-27","close":69.958},{"date":"2025-10-28","close":73.5611},{"date":"2025-10-29","close":70.6976},{"date":"2025-10-30","close":68.0047},{"date":"2025-10-31","close":67.9194},{"date":"2025-11-03","close":67.2651},{"date":"2025-11-04","close":66.8479},{"date":"2025-11-05","close":67.4737},{"date":"2025-11-06","close":64.8946},{"date":"2025-11-07","close":64.0886},{"date":"2025-11-10","close":62.1069},{"date":"2025-11-11","close":62.6569},{"date":"2025-11-12","close":63.2068},{"date":"2025-11-13","close":62.2871},{"date":"2025-11-14","close":66.6393},{"date":"2025-11-17","close":64.667},{"date":"2025-11-18","close":65.1222},{"date":"2025-11-19","close":66.4117},{"date":"2025-11-20","close":66.6109},{"date":"2025-11-21","close":70.4511},{"date":"2025-11-24","close":72.006},{"date":"2025-11-25","close":74.6071},{"date":"2025-11-26","close":75.5765},{"date":"2025-11-28","close":74.2424},{"date":"2025-12-01","close":76.2868},{"date":"2025-12-02","close":76.3636},{"date":"2025-12-03","close":77.6017},{"date":"2025-12-04","close":76.6899},{"date":"2025-12-05","close":73.0042},{"date":"2025-12-08","close":71.9964},{"date":"2025-12-09","close":71.6124},{"date":"2025-12-10","close":74.9814},{"date":"2025-12-11","close":75.3941},{"date":"2025-12-12","close":74.5207},{"date":"2025-12-15","close":74.156},{"date":"2025-12-16","close":72.5435},{"date":"2025-12-17","close":73.0426},{"date":"2025-12-18","close":73.868},{"date":"2025-12-19","close":70.6238},{"date":"2025-12-22","close":69.52},{"date":"2025-12-23","close":68.7138},{"date":"2025-12-24","close":69.2033},{"date":"2025-12-26","close":69.2129},{"date":"2025-12-29","close":68.7618},{"date":"2025-12-30","close":69.3185},{"date":"2025-12-31","close":69.2417},{"date":"2026-01-02","close":71.5069},{"date":"2026-01-05","close":73.5801},{"date":"2026-01-06","close":75.9316},{"date":"2026-01-07","close":73.8104},{"date":"2026-01-08","close":78.1008},{"date":"2026-01-09","close":80.0973},{"date":"2026-01-12","close":80.5676},{"date":"2026-01-13","close":81.6138},{"date":"2026-01-14","close":81.825},{"date":"2026-01-15","close":81.3355},{"date":"2026-01-16","close":83.6294},{"date":"2026-01-20","close":82.66},{"date":"2026-01-21","close":84.3685},{"date":"2026-01-22","close":86.0578},{"date":"2026-01-23","close":81.9977},{"date":"2026-01-26","close":81.3067},{"date":"2026-01-27","close":80.1165},{"date":"2026-01-28","close":77.6209},{"date":"2026-01-29","close":73.868},{"date":"2026-01-30","close":76.7763},{"date":"2026-02-02","close":76.7283},{"date":"2026-02-03","close":82.0649},{"date":"2026-02-04","close":84.1669},{"date":"2026-02-05","close":81.6714},{"date":"2026-02-06","close":83.0439},{"date":"2026-02-09","close":84.3301},{"date":"2026-02-10","close":87.4879},{"date":"2026-02-11","close":89.0908},{"date":"2026-02-12","close":86.7777},{"date":"2026-02-13","close":85.1268},{"date":"2026-02-17","close":83.7158},{"date":"2026-02-18","close":82.9672},{"date":"2026-02-19","close":82.1129},{"date":"2026-02-20","close":81.0955},{"date":"2026-02-23","close":79.8669},{"date":"2026-02-24","close":68.7906},{"date":"2026-02-25","close":67.9171},{"date":"2026-02-26","close":66.3526},{"date":"2026-02-27","close":66.5446},{"date":"2026-03-02","close":62.295},{"date":"2026-03-03","close":58.6872},{"date":"2026-03-04","close":58.2982},{"date":"2026-03-05","close":59.5429},{"date":"2026-03-06","close":57.141},{"date":"2026-03-09","close":57.1216},{"date":"2026-03-10","close":55.9643},{"date":"2026-03-11","close":56.6256},{"date":"2026-03-12","close":55.5656},{"date":"2026-03-13","close":55.906},{"date":"2026-03-16","close":54.7682},{"date":"2026-03-17","close":55.2934},{"date":"2026-03-18","close":52.8525},{"date":"2026-03-19","close":52.7455},{"date":"2026-03-20","close":50.8201},{"date":"2026-03-23","close":52.9303},{"date":"2026-03-24","close":52.3566},{"date":"2026-03-25","close":53.6985},{"date":"2026-03-26","close":52.1329},{"date":"2026-03-27","close":50.4895},{"date":"2026-03-30","close":49.4684},{"date":"2026-03-31","close":52.4344},{"date":"2026-04-01","close":52.7844},{"date":"2026-04-02","close":53.9417},{"date":"2026-04-06","close":54.7391},{"date":"2026-04-07","close":53.0276},{"date":"2026-04-08","close":54.6126},{"date":"2026-04-09","close":55.3128},{"date":"2026-04-10","close":54.953},{"date":"2026-04-13","close":54.4862},{"date":"2026-04-14","close":53.7472},{"date":"2026-04-15","close":54.2139},{"date":"2026-04-16","close":54.4473},{"date":"2026-04-17","close":55.2642},{"date":"2026-04-20","close":55.6726},{"date":"2026-04-21","close":55.342},{"date":"2026-04-22","close":54.1167},{"date":"2026-04-23","close":52.7066},{"date":"2026-04-24","close":52.3177},{"date":"2026-04-27","close":54.2334},{"date":"2026-04-28","close":53.6791},{"date":"2026-04-29","close":53.1345},{"date":"2026-04-30","close":54.5154},{"date":"2026-05-01","close":55.0113},{"date":"2026-05-04","close":51.6078},{"date":"2026-05-05","close":52.6969},{"date":"2026-05-06","close":53.222},{"date":"2026-05-07","close":46.8817},{"date":"2026-05-08","close":43.7212},{"date":"2026-05-11","close":39.9481},{"date":"2026-05-12","close":40.1524},{"date":"2026-05-13","close":40.6191},{"date":"2026-05-14","close":41.3582},{"date":"2026-05-15","close":38.8882},{"date":"2026-05-18","close":38.3825},{"date":"2026-05-19","close":39.637},{"date":"2026-05-20","close":40.3663},{"date":"2026-05-21","close":42.0194},{"date":"2026-05-22","close":41.4943},{"date":"2026-05-26","close":41.4846},{"date":"2026-05-27","close":43.1378},{"date":"2026-05-28","close":42.8558},{"date":"2026-05-29","close":42.2237},{"date":"2026-06-01","close":41.2707},{"date":"2026-06-02","close":39.8801},{"date":"2026-06-03","close":39.5883},{"date":"2026-06-04","close":38.8979},{"date":"2026-06-05","close":38.3825},{"date":"2026-06-08","close":38.47},{"date":"2026-06-09","close":40.2982},{"date":"2026-06-10","close":39.0049},{"date":"2026-06-11","close":41.2415},{"date":"2026-06-12","close":41.7083},{"date":"2026-06-15","close":40.7066},{"date":"2026-06-16","close":39.0049},{"date":"2026-06-17","close":37.5754},{"date":"2026-06-18","close":37.7893},{"date":"2026-06-22","close":35.5624},{"date":"2026-06-23","close":35.1929},{"date":"2026-06-24","close":36.8169},{"date":"2026-06-25","close":36.7002},{"date":"2026-06-26","close":37.906},{"date":"2026-06-29","close":36.953},{"date":"2026-06-30","close":38.3339},{"date":"2026-07-01","close":39.0632},{"date":"2026-07-02","close":37.0502},{"date":"2026-07-06","close":36.9919},{"date":"2026-07-07","close":36.0972},{"date":"2026-07-08","close":36.6321},{"date":"2026-07-09","close":36.8169},{"date":"2026-07-10","close":39.5981},{"date":"2026-07-13","close":37.7796},{"date":"2026-07-14","close":37.5851},{"date":"2026-07-15","close":37.517},{"date":"2026-07-16","close":38.7909},{"date":"2026-07-17","close":37.1864},{"date":"2026-07-20","close":35.893},{"date":"2026-07-21","close":35.436},{"date":"2026-07-22","close":36.1167},{"date":"2026-07-23","close":34.7066},{"date":"2026-07-24","close":36.2431},{"date":"2026-07-27","close":36.5932},{"date":"2026-07-28","close":37.4198},{"date":"2026-07-29","close":37.3906},{"date":"2026-07-30","close":37.0211},{"date":"2026-07-31","close":37.5},{"date":"2026-08-03","close":39.21},{"date":"2026-08-04","close":44.62},{"date":"2026-08-05","close":45.19},{"date":"2026-08-06","close":43.0},{"date":"2026-08-07","close":43.28},{"date":"2026-08-10","close":42.17},{"date":"2026-08-11","close":43.59},{"date":"2026-08-12","close":42.85},{"date":"2026-08-13","close":42.85},{"date":"2026-08-14","close":41.37},{"date":"2026-08-17","close":39.59},{"date":"2026-08-18","close":39.27},{"date":"2026-08-19","close":40.09},{"date":"2026-08-20","close":40.47},{"date":"2026-08-21","close":40.35},{"date":"2026-08-24","close":40.13},{"date":"2026-08-25","close":40.72},{"date":"2026-08-26","close":40.14},{"date":"2026-08-27","close":39.75},{"date":"2026-08-28","close":41.15},{"date":"2026-08-31","close":40.84},{"date":"2026-09-01","close":37.94},{"date":"2026-09-02","close":38.92},{"date":"2026-09-03","close":38.49},{"date":"2026-09-04","close":39.3},{"date":"2026-09-08","close":37.61},{"date":"2026-09-09","close":36.83},{"date":"2026-09-10","close":35.89},{"date":"2026-09-11","close":35.21},{"date":"2026-09-14","close":34.0},{"date":"2026-09-15","close":33.03},{"date":"2026-09-16","close":32.42},{"date":"2026-09-17","close":33.03},{"date":"2026-09-18","close":31.97},{"date":"2026-09-21","close":32.64},{"date":"2026-09-22","close":33.56},{"date":"2026-09-23","close":32.93},{"date":"2026-09-24","close":32.98},{"date":"2026-09-25","close":31.71},{"date":"2026-09-28","close":31.4},{"date":"2026-09-29","close":30.67},{"date":"2026-09-30","close":30.68},{"date":"2026-10-01","close":30.48},{"date":"2026-10-02","close":30.31},{"date":"2026-10-05","close":30.03},{"date":"2026-10-06","close":30.15},{"date":"2026-10-07","close":29.19},{"date":"2026-10-08","close":29.16},{"date":"2026-10-09","close":28.83},{"date":"2026-10-12","close":28.88},{"date":"2026-10-13","close":29.26},{"date":"2026-10-14","close":27.63},{"date":"2026-10-15","close":28.04},{"date":"2026-10-16","close":27.89},{"date":"2026-10-19","close":26.46},{"date":"2026-10-20","close":28.04},{"date":"2026-10-21","close":26.53},{"date":"2026-10-22","close":28.8},{"date":"2026-10-23","close":28.11}],"chart_data":[{"date":"2024-10-23","open":92.93,"high":93.44,"low":90.69,"close":90.79,"volume":1427104,"rsi_14":36.63,"sma_20":104.64,"sma_60":100.33,"sma_120":98.24},{"date":"2024-10-24","open":96.97,"high":104.2,"low":96.77,"close":100.93,"volume":3017492,"rsi_14":59.9,"sma_20":104.83,"sma_60":100.47,"sma_120":98.36},{"date":"2024-10-25","open":100.25,"high":100.79,"low":94.94,"close":95.15,"volume":1547061,"rsi_14":51.14,"sma_20":104.65,"sma_60":100.56,"sma_120":98.44},{"date":"2024-10-28","open":96.32,"high":96.68,"low":94.77,"close":94.84,"volume":1048670,"rsi_14":50.26,"sma_20":104.48,"sma_60":100.68,"sma_120":98.51},{"date":"2024-10-29","open":94.19,"high":95.2,"low":93.46,"close":93.91,"volume":743017,"rsi_14":47.23,"sma_20":104.27,"sma_60":100.84,"sma_120":98.58},{"date":"2024-10-30","open":93.59,"high":95.02,"low":93.51,"close":94.7,"volume":849347,"rsi_14":50.48,"sma_20":104.19,"sma_60":101.02,"sma_120":98.64},{"date":"2024-10-31","open":93.8,"high":95.06,"low":93.8,"close":94.66,"volume":574116,"rsi_14":47.64,"sma_20":104.12,"sma_60":101.24,"sma_120":98.72},{"date":"2024-11-01","open":95.14,"high":96.47,"low":94.12,"close":94.36,"volume":525786,"rsi_14":48.44,"sma_20":104.07,"sma_60":101.41,"sma_120":98.78},{"date":"2024-11-04","open":94.46,"high":96.73,"low":94.46,"close":96.02,"volume":879023,"rsi_14":52.8,"sma_20":104.16,"sma_60":101.6,"sma_120":98.85},{"date":"2024-11-05","open":95.75,"high":97.89,"low":95.23,"close":97.26,"volume":865433,"rsi_14":52.23,"sma_20":104.3,"sma_60":101.84,"sma_120":98.95},{"date":"2024-11-06","open":99.68,"high":101.19,"low":98.3,"close":98.8,"volume":1099176,"rsi_14":54.72,"sma_20":104.47,"sma_60":102.04,"sma_120":99.08},{"date":"2024-11-07","open":98.57,"high":101.37,"low":98.57,"close":99.42,"volume":576914,"rsi_14":52.3,"sma_20":104.74,"sma_60":102.28,"sma_120":99.23},{"date":"2024-11-08","open":99.42,"high":101.09,"low":98.52,"close":101.06,"volume":583702,"rsi_14":58.37,"sma_20":105.01,"sma_60":102.53,"sma_120":99.39},{"date":"2024-11-11","open":101.81,"high":103.58,"low":101.05,"close":103.28,"volume":755214,"rsi_14":66.25,"sma_20":105.45,"sma_60":102.8,"sma_120":99.59},{"date":"2024-11-12","open":102.52,"high":103.37,"low":100.64,"close":101.04,"volume":660493,"rsi_14":67.4,"sma_20":105.82,"sma_60":103.04,"sma_120":99.77},{"date":"2024-11-13","open":102.43,"high":104.54,"low":102.04,"close":104.09,"volume":892064,"rsi_14":57.06,"sma_20":106.27,"sma_60":103.33,"sma_120":100.0},{"date":"2024-11-14","open":104.71,"high":106.59,"low":103.91,"close":104.28,"volume":1118163,"rsi_14":77.21,"sma_20":106.73,"sma_60":103.58,"sma_120":100.23},{"date":"2024-11-15","open":104.86,"high":105.49,"low":103.19,"close":104.3,"volume":743478,"rsi_14":71.77,"sma_20":106.99,"sma_60":103.82,"sma_120":100.44},{"date":"2024-11-18","open":103.92,"high":104.29,"low":102.79,"close":103.39,"volume":543217,"rsi_14":71.91,"sma_20":107.31,"sma_60":103.97,"sma_120":100.66},{"date":"2024-11-19","open":101.74,"high":102.73,"low":100.42,"close":101.87,"volume":589693,"rsi_14":64.97,"sma_20":107.68,"sma_60":104.08,"sma_120":100.83},{"date":"2024-11-20","open":100.6,"high":102.18,"low":100.47,"close":101.98,"volume":515989,"rsi_14":65.3,"sma_20":108.2,"sma_60":104.19,"sma_120":100.97},{"date":"2024-11-21","open":102.14,"high":103.81,"low":101.38,"close":103.26,"volume":367384,"rsi_14":68.52,"sma_20":108.24,"sma_60":104.34,"sma_120":101.12},{"date":"2024-11-22","open":103.28,"high":104.72,"low":103.26,"close":104.5,"volume":396497,"rsi_14":67.8,"sma_20":108.67,"sma_60":104.51,"sma_120":101.32},{"date":"2024-11-25","open":106.34,"high":110.93,"low":106.33,"close":109.59,"volume":817364,"rsi_14":73.07,"sma_20":109.38,"sma_60":104.81,"sma_120":101.55},{"date":"2024-11-26","open":108.27,"high":108.27,"low":104.28,"close":104.45,"volume":910302,"rsi_14":57.59,"sma_20":109.87,"sma_60":105.05,"sma_120":101.75},{"date":"2024-11-27","open":104.8,"high":105.97,"low":103.57,"close":103.84,"volume":446746,"rsi_14":55.31,"sma_20":110.28,"sma_60":105.26,"sma_120":101.95},{"date":"2024-11-29","open":103.94,"high":104.8,"low":103.48,"close":103.48,"volume":286774,"rsi_14":51.64,"sma_20":110.68,"sma_60":105.49,"sma_120":102.14},{"date":"2024-12-02","open":103.48,"high":104.0,"low":101.91,"close":102.86,"volume":587260,"rsi_14":45.77,"sma_20":111.06,"sma_60":105.71,"sma_120":102.32},{"date":"2024-12-03","open":102.77,"high":103.56,"low":101.4,"close":102.53,"volume":725110,"rsi_14":49.79,"sma_20":111.33,"sma_60":105.93,"sma_120":102.46},{"date":"2024-12-04","open":101.81,"high":102.24,"low":100.38,"close":101.75,"volume":482495,"rsi_14":39.99,"sma_20":111.49,"sma_60":106.14,"sma_120":102.6},{"date":"2024-12-05","open":102.17,"high":102.4,"low":100.42,"close":100.79,"volume":680462,"rsi_14":37.56,"sma_20":111.51,"sma_60":106.39,"sma_120":102.75},{"date":"2024-12-06","open":102.16,"high":104.9,"low":101.01,"close":104.78,"volume":904765,"rsi_14":51.05,"sma_20":111.72,"sma_60":106.71,"sma_120":102.92},{"date":"2024-12-09","open":109.38,"high":116.5,"low":108.53,"close":115.58,"volume":2339976,"rsi_14":68.56,"sma_20":112.41,"sma_60":107.14,"sma_120":103.22},{"date":"2024-12-10","open":114.72,"high":116.11,"low":113.87,"close":115.05,"volume":883810,"rsi_14":70.7,"sma_20":112.96,"sma_60":107.53,"sma_120":103.5},{"date":"2024-12-11","open":116.93,"high":117.3,"low":115.06,"close":115.51,"volume":978505,"rsi_14":71.01,"sma_20":113.65,"sma_60":107.9,"sma_120":103.79},{"date":"2024-12-12","open":114.71,"high":115.06,"low":113.49,"close":114.67,"volume":555581,"rsi_14":67.97,"sma_20":114.14,"sma_60":108.28,"sma_120":104.05},{"date":"2024-12-13","open":113.84,"high":114.58,"low":112.84,"close":114.08,"volume":491749,"rsi_14":65.39,"sma_20":114.58,"sma_60":108.6,"sma_120":104.35},{"date":"2024-12-16","open":113.36,"high":114.27,"low":112.35,"close":112.85,"volume":593255,"rsi_14":55.98,"sma_20":115.04,"sma_60":108.92,"sma_120":104.51},{"date":"2024-12-17","open":112.32,"high":112.83,"low":110.79,"close":111.74,"volume":515514,"rsi_14":65.71,"sma_20":115.49,"sma_60":109.22,"sma_120":104.67},{"date":"2024-12-18","open":111.81,"high":112.84,"low":107.11,"close":107.22,"volume":831221,"rsi_14":56.23,"sma_20":115.77,"sma_60":109.42,"sma_120":104.78},{"date":"2024-12-19","open":107.57,"high":109.02,"low":105.01,"close":105.87,"volume":773897,"rsi_14":54.25,"sma_20":115.98,"sma_60":109.61,"sma_120":104.89},{"date":"2024-12-20","open":105.53,"high":107.5,"low":105.27,"close":106.35,"volume":1253152,"rsi_14":56.24,"sma_20":116.15,"sma_60":109.74,"sma_120":105.0},{"date":"2024-12-23","open":105.66,"high":107.58,"low":104.88,"close":107.49,"volume":471901,"rsi_14":58.62,"sma_20":116.31,"sma_60":109.87,"sma_120":105.12},{"date":"2024-12-24","open":107.1,"high":108.34,"low":106.56,"close":108.25,"volume":176386,"rsi_14":61.3,"sma_20":116.24,"sma_60":110.03,"sma_120":105.25},{"date":"2024-12-26","open":107.62,"high":107.96,"low":106.82,"close":107.76,"volume":495882,"rsi_14":62.33,"sma_20":116.42,"sma_60":110.18,"sma_120":105.36},{"date":"2024-12-27","open":107.34,"high":108.21,"low":106.03,"close":106.96,"volume":623932,"rsi_14":54.35,"sma_20":116.58,"sma_60":110.35,"sma_120":105.48},{"date":"2024-12-30","open":106.31,"high":106.31,"low":104.33,"close":105.73,"volume":476616,"rsi_14":18.25,"sma_20":116.71,"sma_60":110.5,"sma_120":105.57},{"date":"2024-12-31","open":106.22,"high":106.99,"low":105.73,"close":106.32,"volume":337647,"rsi_14":21.99,"sma_20":116.89,"sma_60":110.67,"sma_120":105.62},{"date":"2025-01-02","open":106.99,"high":107.8,"low":105.77,"close":106.86,"volume":564639,"rsi_14":22.41,"sma_20":117.13,"sma_60":110.87,"sma_120":105.66},{"date":"2025-01-03","open":107.11,"high":107.34,"low":105.97,"close":106.84,"volume":564772,"rsi_14":23.64,"sma_20":117.4,"sma_60":111.06,"sma_120":105.7},{"date":"2025-01-06","open":108.07,"high":109.03,"low":106.6,"close":106.7,"volume":634296,"rsi_14":24.39,"sma_20":117.72,"sma_60":111.23,"sma_120":105.72},{"date":"2025-01-07","open":106.71,"high":106.97,"low":105.41,"close":105.5,"volume":561152,"rsi_14":24.42,"sma_20":117.76,"sma_60":111.41,"sma_120":105.74},{"date":"2025-01-08","open":104.27,"high":105.51,"low":102.27,"close":105.38,"volume":578231,"rsi_14":26.23,"sma_20":117.21,"sma_60":111.54,"sma_120":105.81},{"date":"2025-01-10","open":104.02,"high":110.73,"low":103.77,"close":109.6,"volume":1298928,"rsi_14":59.12,"sma_20":116.91,"sma_60":111.77,"sma_120":105.91},{"date":"2025-01-13","open":109.64,"high":112.76,"low":109.14,"close":112.07,"volume":1305108,"rsi_14":71.83,"sma_20":116.73,"sma_60":112.07,"sma_120":106.03},{"date":"2025-01-14","open":113.78,"high":118.59,"low":113.54,"close":117.04,"volume":1972797,"rsi_14":78.59,"sma_20":116.86,"sma_60":112.42,"sma_120":106.24},{"date":"2025-01-15","open":120.74,"high":121.1,"low":119.21,"close":120.45,"volume":1141433,"rsi_14":80.91,"sma_20":117.2,"sma_60":112.84,"sma_120":106.49},{"date":"2025-01-16","open":120.13,"high":120.69,"low":118.25,"close":119.69,"volume":679023,"rsi_14":77.28,"sma_20":117.57,"sma_60":113.2,"sma_120":106.72},{"date":"2025-01-17","open":120.69,"high":121.53,"low":119.61,"close":120.75,"volume":631788,"rsi_14":80.13,"sma_20":118.05,"sma_60":113.61,"sma_120":106.98},{"date":"2025-01-21","open":121.57,"high":122.68,"low":120.89,"close":122.58,"volume":617840,"rsi_14":84.57,"sma_20":118.88,"sma_60":114.11,"sma_120":107.25},{"date":"2025-01-22","open":122.23,"high":123.65,"low":121.33,"close":122.67,"volume":706311,"rsi_14":89.51,"sma_20":119.78,"sma_60":114.66,"sma_120":107.49},{"date":"2025-01-23","open":122.77,"high":124.95,"low":121.5,"close":123.39,"volume":1031176,"rsi_14":89.58,"sma_20":120.7,"sma_60":115.03,"sma_120":107.75},{"date":"2025-01-24","open":122.64,"high":124.28,"low":121.5,"close":122.66,"volume":613981,"rsi_14":86.3,"sma_20":121.52,"sma_60":115.5,"sma_120":108.03},{"date":"2025-01-27","open":122.51,"high":125.84,"low":122.51,"close":123.65,"volume":896822,"rsi_14":86.97,"sma_20":122.35,"sma_60":115.99,"sma_120":108.33},{"date":"2025-01-28","open":123.29,"high":125.34,"low":122.13,"close":123.26,"volume":916736,"rsi_14":85.99,"sma_20":123.18,"sma_60":116.49,"sma_120":108.66},{"date":"2025-01-29","open":123.94,"high":123.94,"low":119.48,"close":120.53,"volume":1353239,"rsi_14":80.67,"sma_20":123.91,"sma_60":116.93,"sma_120":108.97},{"date":"2025-01-30","open":103.09,"high":104.95,"low":96.59,"close":100.67,"volume":4737375,"rsi_14":44.68,"sma_20":123.64,"sma_60":117.01,"sma_120":109.13},{"date":"2025-01-31","open":100.41,"high":101.4,"low":97.42,"close":97.53,"volume":1831875,"rsi_14":36.02,"sma_20":123.17,"sma_60":117.04,"sma_120":109.22},{"date":"2025-02-03","open":93.44,"high":96.12,"low":91.97,"close":92.14,"volume":2014252,"rsi_14":28.38,"sma_20":122.37,"sma_60":116.94,"sma_120":109.27},{"date":"2025-02-04","open":91.65,"high":93.95,"low":91.38,"close":93.24,"volume":1632423,"rsi_14":21.8,"sma_20":121.64,"sma_60":116.84,"sma_120":109.34},{"date":"2025-02-05","open":93.4,"high":96.0,"low":92.88,"close":95.49,"volume":1301283,"rsi_14":19.59,"sma_20":121.04,"sma_60":116.76,"sma_120":109.4},{"date":"2025-02-06","open":96.24,"high":97.44,"low":95.54,"close":95.54,"volume":1007651,"rsi_14":20.07,"sma_20":120.5,"sma_60":116.66,"sma_120":109.47},{"date":"2025-02-07","open":95.7,"high":96.36,"low":94.33,"close":94.55,"volume":937951,"rsi_14":17.48,"sma_20":119.92,"sma_60":116.51,"sma_120":109.52},{"date":"2025-02-10","open":94.7,"high":95.21,"low":93.31,"close":93.41,"volume":1014488,"rsi_14":13.16,"sma_20":119.05,"sma_60":116.31,"sma_120":109.55},{"date":"2025-02-11","open":92.88,"high":94.01,"low":92.1,"close":92.43,"volume":918948,"rsi_14":12.64,"sma_20":117.99,"sma_60":116.12,"sma_120":109.58},{"date":"2025-02-12","open":91.48,"high":92.1,"low":90.62,"close":91.35,"volume":1422442,"rsi_14":10.76,"sma_20":116.61,"sma_60":115.87,"sma_120":109.6},{"date":"2025-02-13","open":91.46,"high":94.66,"low":91.16,"close":94.32,"volume":1259804,"rsi_14":17.1,"sma_20":115.2,"sma_60":115.66,"sma_120":109.62},{"date":"2025-02-14","open":95.73,"high":97.75,"low":95.19,"close":96.49,"volume":984921,"rsi_14":19.29,"sma_20":113.95,"sma_60":115.52,"sma_120":109.67},{"date":"2025-02-18","open":96.59,"high":98.49,"low":94.75,"close":97.66,"volume":1007823,"rsi_14":21.56,"sma_20":112.71,"sma_60":115.42,"sma_120":109.69},{"date":"2025-02-19","open":95.97,"high":98.53,"low":95.66,"close":98.45,"volume":943419,"rsi_14":24.36,"sma_20":111.41,"sma_60":115.35,"sma_120":109.72},{"date":"2025-02-20","open":97.98,"high":99.04,"low":97.54,"close":98.51,"volume":558894,"rsi_14":45.37,"sma_20":110.11,"sma_60":115.29,"sma_120":109.74},{"date":"2025-02-21","open":99.24,"high":99.36,"low":96.59,"close":97.33,"volume":1034209,"rsi_14":49.54,"sma_20":108.71,"sma_60":115.19,"sma_120":109.77},{"date":"2025-02-24","open":97.32,"high":97.47,"low":93.89,"close":93.9,"volume":1106058,"rsi_14":54.53,"sma_20":107.16,"sma_60":115.0,"sma_120":109.75},{"date":"2025-02-25","open":94.53,"high":97.15,"low":94.38,"close":96.78,"volume":826309,"rsi_14":58.37,"sma_20":105.71,"sma_60":114.77,"sma_120":109.79},{"date":"2025-02-26","open":96.79,"high":97.24,"low":95.88,"close":96.87,"volume":623074,"rsi_14":53.64,"sma_20":104.29,"sma_60":114.63,"sma_120":109.84},{"date":"2025-02-27","open":96.97,"high":97.31,"low":95.29,"close":95.37,"volume":715317,"rsi_14":49.59,"sma_20":102.93,"sma_60":114.48,"sma_120":109.87},{"date":"2025-02-28","open":95.09,"high":96.49,"low":94.49,"close":96.18,"volume":974510,"rsi_14":49.98,"sma_20":102.6,"sma_60":114.32,"sma_120":109.9},{"date":"2025-03-03","open":96.38,"high":96.38,"low":92.63,"close":93.02,"volume":1334008,"rsi_14":45.55,"sma_20":102.28,"sma_60":114.11,"sma_120":109.91},{"date":"2025-03-04","open":91.54,"high":92.12,"low":85.68,"close":85.71,"volume":2627301,"rsi_14":35.62,"sma_20":101.85,"sma_60":113.78,"sma_120":109.86},{"date":"2025-03-05","open":86.31,"high":87.2,"low":84.53,"close":86.53,"volume":1296110,"rsi_14":38.83,"sma_20":101.41,"sma_60":113.48,"sma_120":109.81},{"date":"2025-03-06","open":86.16,"high":89.15,"low":86.11,"close":88.72,"volume":895282,"rsi_14":37.0,"sma_20":100.97,"sma_60":113.24,"sma_120":109.82},{"date":"2025-03-07","open":88.34,"high":91.0,"low":86.57,"close":89.64,"volume":1243778,"rsi_14":33.95,"sma_20":100.57,"sma_60":112.94,"sma_120":109.83},{"date":"2025-03-10","open":89.43,"high":91.65,"low":89.0,"close":89.4,"volume":752112,"rsi_14":30.56,"sma_20":100.21,"sma_60":112.44,"sma_120":109.79},{"date":"2025-03-11","open":89.29,"high":89.39,"low":85.57,"close":86.85,"volume":1298219,"rsi_14":25.67,"sma_20":99.77,"sma_60":111.91,"sma_120":109.72},{"date":"2025-03-12","open":86.92,"high":87.36,"low":85.08,"close":86.03,"volume":954541,"rsi_14":24.75,"sma_20":99.35,"sma_60":111.36,"sma_120":109.63},{"date":"2025-03-13","open":85.61,"high":86.39,"low":83.01,"close":83.7,"volume":1180662,"rsi_14":23.79,"sma_20":98.86,"sma_60":110.77,"sma_120":109.53},{"date":"2025-03-14","open":85.2,"high":87.68,"low":84.94,"close":85.96,"volume":967718,"rsi_14":32.93,"sma_20":98.33,"sma_60":110.24,"sma_120":109.42},{"date":"2025-03-17","open":86.01,"high":89.48,"low":86.01,"close":89.03,"volume":908040,"rsi_14":33.27,"sma_20":97.85,"sma_60":109.79,"sma_120":109.36},{"date":"2025-03-18","open":89.47,"high":90.05,"low":87.18,"close":88.07,"volume":877289,"rsi_14":31.94,"sma_20":97.25,"sma_60":109.34,"sma_120":109.28},{"date":"2025-03-19","open":88.02,"high":90.07,"low":87.97,"close":89.29,"volume":605406,"rsi_14":36.53,"sma_20":96.68,"sma_60":108.99,"sma_120":109.2},{"date":"2025-03-20","open":88.58,"high":90.28,"low":87.94,"close":88.96,"volume":656381,"rsi_14":37.2,"sma_20":96.08,"sma_60":108.66,"sma_120":109.13},{"date":"2025-03-21","open":87.66,"high":88.68,"low":86.99,"close":88.2,"volume":1176818,"rsi_14":40.66,"sma_20":95.51,"sma_60":108.31,"sma_120":109.02},{"date":"2025-03-24","open":88.84,"high":90.8,"low":88.77,"close":90.37,"volume":578509,"rsi_14":61.28,"sma_20":95.24,"sma_60":107.97,"sma_120":108.92},{"date":"2025-03-25","open":90.04,"high":90.09,"low":88.35,"close":88.66,"volume":756280,"rsi_14":54.94,"sma_20":94.72,"sma_60":107.59,"sma_120":108.81},{"date":"2025-03-26","open":88.91,"high":89.75,"low":88.25,"close":88.69,"volume":616379,"rsi_14":49.93,"sma_20":94.2,"sma_60":107.22,"sma_120":108.7},{"date":"2025-03-27","open":88.33,"high":89.34,"low":87.56,"close":87.87,"volume":528880,"rsi_14":45.42,"sma_20":93.71,"sma_60":106.85,"sma_120":108.6},{"date":"2025-03-28","open":87.42,"high":87.73,"low":84.14,"close":84.57,"volume":1053804,"rsi_14":39.2,"sma_20":93.1,"sma_60":106.45,"sma_120":108.47},{"date":"2025-03-31","open":83.55,"high":85.89,"low":82.26,"close":85.16,"volume":764364,"rsi_14":45.85,"sma_20":92.68,"sma_60":106.04,"sma_120":108.36},{"date":"2025-04-01","open":85.32,"high":86.53,"low":83.71,"close":86.13,"volume":759018,"rsi_14":50.25,"sma_20":92.7,"sma_60":105.64,"sma_120":108.26},{"date":"2025-04-02","open":84.91,"high":86.62,"low":84.39,"close":85.77,"volume":988262,"rsi_14":55.6,"sma_20":92.66,"sma_60":105.24,"sma_120":108.15},{"date":"2025-04-03","open":82.95,"high":85.12,"low":81.18,"close":81.37,"volume":3215348,"rsi_14":38.9,"sma_20":92.28,"sma_60":104.76,"sma_120":108.0},{"date":"2025-04-04","open":79.01,"high":81.16,"low":75.31,"close":80.94,"volume":1817318,"rsi_14":27.58,"sma_20":91.81,"sma_60":104.29,"sma_120":107.85},{"date":"2025-04-07","open":78.12,"high":82.19,"low":75.68,"close":78.52,"volume":1639277,"rsi_14":25.52,"sma_20":91.24,"sma_60":103.79,"sma_120":107.67},{"date":"2025-04-08","open":80.26,"high":80.79,"low":72.06,"close":73.17,"volume":1380026,"rsi_14":15.91,"sma_20":90.51,"sma_60":103.11,"sma_120":107.44},{"date":"2025-04-09","open":71.41,"high":81.39,"low":70.9,"close":80.57,"volume":2132407,"rsi_14":36.34,"sma_20":90.23,"sma_60":102.52,"sma_120":107.29},{"date":"2025-04-10","open":78.05,"high":79.14,"low":72.25,"close":76.49,"volume":1624899,"rsi_14":32.79,"sma_20":89.84,"sma_60":101.77,"sma_120":107.1},{"date":"2025-04-11","open":76.3,"high":77.21,"low":72.91,"close":76.78,"volume":1176633,"rsi_14":28.88,"sma_20":89.36,"sma_60":100.96,"sma_120":106.9},{"date":"2025-04-14","open":78.29,"high":78.38,"low":75.05,"close":75.8,"volume":1206499,"rsi_14":29.55,"sma_20":88.66,"sma_60":100.15,"sma_120":106.68},{"date":"2025-04-15","open":75.86,"high":76.61,"low":74.1,"close":75.05,"volume":1051119,"rsi_14":28.78,"sma_20":87.97,"sma_60":99.31,"sma_120":106.46},{"date":"2025-04-16","open":75.06,"high":76.27,"low":72.08,"close":73.12,"volume":1074168,"rsi_14":27.82,"sma_20":87.11,"sma_60":98.4,"sma_120":106.25},{"date":"2025-04-17","open":73.05,"high":74.54,"low":72.53,"close":74.49,"volume":1097980,"rsi_14":33.91,"sma_20":86.35,"sma_60":97.51,"sma_120":106.08},{"date":"2025-04-21","open":72.95,"high":73.32,"low":70.89,"close":72.79,"volume":1199680,"rsi_14":30.94,"sma_20":85.53,"sma_60":96.58,"sma_120":105.81},{"date":"2025-04-22","open":73.52,"high":74.54,"low":72.2,"close":73.06,"volume":1609456,"rsi_14":29.39,"sma_20":84.62,"sma_60":95.67,"sma_120":105.58},{"date":"2025-04-23","open":75.32,"high":77.26,"low":73.15,"close":73.45,"volume":1746058,"rsi_14":30.61,"sma_20":83.81,"sma_60":94.75,"sma_120":105.37},{"date":"2025-04-24","open":75.45,"high":76.17,"low":72.06,"close":74.62,"volume":2875707,"rsi_14":38.16,"sma_20":83.07,"sma_60":93.85,"sma_120":105.17},{"date":"2025-04-25","open":74.16,"high":75.3,"low":72.69,"close":73.13,"volume":1588892,"rsi_14":36.81,"sma_20":82.29,"sma_60":92.98,"sma_120":104.95},{"date":"2025-04-28","open":73.08,"high":74.26,"low":71.93,"close":72.81,"volume":1098743,"rsi_14":39.61,"sma_20":81.66,"sma_60":92.46,"sma_120":104.73},{"date":"2025-04-29","open":71.88,"high":73.47,"low":71.77,"close":72.36,"volume":1547027,"rsi_14":48.2,"sma_20":80.99,"sma_60":91.98,"sma_120":104.51},{"date":"2025-04-30","open":71.29,"high":72.23,"low":69.65,"close":72.07,"volume":1474482,"rsi_14":22.54,"sma_20":80.24,"sma_60":91.6,"sma_120":104.27},{"date":"2025-05-01","open":72.17,"high":72.68,"low":70.39,"close":71.54,"volume":1337759,"rsi_14":29.24,"sma_20":79.49,"sma_60":91.19,"sma_120":104.02},{"date":"2025-05-02","open":72.23,"high":74.59,"low":72.13,"close":73.58,"volume":1233518,"rsi_14":38.29,"sma_20":79.08,"sma_60":90.77,"sma_120":103.76},{"date":"2025-05-05","open":72.94,"high":73.56,"low":72.25,"close":72.87,"volume":961140,"rsi_14":39.07,"sma_20":78.65,"sma_60":90.34,"sma_120":103.5},{"date":"2025-05-06","open":72.14,"high":72.94,"low":71.36,"close":72.41,"volume":1109497,"rsi_14":39.94,"sma_20":78.33,"sma_60":89.92,"sma_120":103.22},{"date":"2025-05-07","open":72.53,"high":73.0,"low":71.72,"close":72.31,"volume":848270,"rsi_14":46.4,"sma_20":78.28,"sma_60":89.52,"sma_120":102.91},{"date":"2025-05-08","open":73.12,"high":75.62,"low":73.08,"close":75.47,"volume":1042559,"rsi_14":53.72,"sma_20":78.01,"sma_60":89.2,"sma_120":102.66},{"date":"2025-05-09","open":75.65,"high":76.31,"low":74.97,"close":75.62,"volume":1111700,"rsi_14":62.26,"sma_20":77.97,"sma_60":88.89,"sma_120":102.38},{"date":"2025-05-12","open":80.31,"high":82.47,"low":78.07,"close":78.96,"volume":1459635,"rsi_14":70.23,"sma_20":78.08,"sma_60":88.59,"sma_120":102.12},{"date":"2025-05-13","open":79.87,"high":81.0,"low":79.24,"close":79.42,"volume":1406651,"rsi_14":70.34,"sma_20":78.27,"sma_60":88.26,"sma_120":101.89},{"date":"2025-05-14","open":79.4,"high":80.29,"low":77.73,"close":79.02,"volume":1109678,"rsi_14":65.85,"sma_20":78.48,"sma_60":87.9,"sma_120":101.66},{"date":"2025-05-15","open":78.53,"high":79.66,"low":77.96,"close":79.02,"volume":1449182,"rsi_14":73.72,"sma_20":78.79,"sma_60":87.53,"sma_120":101.44},{"date":"2025-05-16","open":79.04,"high":80.35,"low":78.8,"close":79.78,"volume":919726,"rsi_14":70.4,"sma_20":78.99,"sma_60":87.14,"sma_120":101.22},{"date":"2025-05-19","open":78.38,"high":79.4,"low":77.45,"close":79.33,"volume":847796,"rsi_14":70.45,"sma_20":79.24,"sma_60":86.76,"sma_120":100.97},{"date":"2025-05-20","open":78.99,"high":79.81,"low":78.77,"close":79.15,"volume":865854,"rsi_14":71.07,"sma_20":79.48,"sma_60":86.44,"sma_120":100.72},{"date":"2025-05-21","open":78.17,"high":78.94,"low":74.32,"close":74.5,"volume":1478916,"rsi_14":54.17,"sma_20":79.45,"sma_60":85.99,"sma_120":100.38},{"date":"2025-05-22","open":73.83,"high":75.55,"low":73.49,"close":75.01,"volume":952160,"rsi_14":49.57,"sma_20":79.39,"sma_60":85.55,"sma_120":100.09},{"date":"2025-05-23","open":73.41,"high":74.87,"low":73.41,"close":74.58,"volume":785893,"rsi_14":50.5,"sma_20":79.38,"sma_60":85.13,"sma_120":99.8},{"date":"2025-05-27","open":75.66,"high":77.1,"low":75.19,"close":76.89,"volume":940765,"rsi_14":58.49,"sma_20":79.51,"sma_60":84.76,"sma_120":99.54},{"date":"2025-05-28","open":76.74,"high":77.79,"low":75.39,"close":75.41,"volume":929112,"rsi_14":54.18,"sma_20":79.59,"sma_60":84.42,"sma_120":99.27},{"date":"2025-05-29","open":76.21,"high":77.04,"low":74.68,"close":75.87,"volume":857607,"rsi_14":46.19,"sma_20":79.71,"sma_60":84.22,"sma_120":99.0},{"date":"2025-05-30","open":75.2,"high":75.54,"low":74.09,"close":75.36,"volume":1244967,"rsi_14":44.22,"sma_20":79.83,"sma_60":83.99,"sma_120":98.74},{"date":"2025-06-02","open":75.07,"high":75.88,"low":73.34,"close":75.8,"volume":1216151,"rsi_14":31.68,"sma_20":79.86,"sma_60":83.74,"sma_120":98.49},{"date":"2025-06-03","open":75.75,"high":78.74,"low":74.99,"close":78.53,"volume":982160,"rsi_14":41.65,"sma_20":80.07,"sma_60":83.51,"sma_120":98.23},{"date":"2025-06-04","open":78.95,"high":79.52,"low":78.29,"close":78.86,"volume":871769,"rsi_14":44.02,"sma_20":80.33,"sma_60":83.3,"sma_120":97.87},{"date":"2025-06-05","open":78.62,"high":79.86,"low":77.42,"close":79.2,"volume":1878462,"rsi_14":45.22,"sma_20":80.61,"sma_60":83.13,"sma_120":97.52},{"date":"2025-06-06","open":79.67,"high":80.47,"low":79.02,"close":80.13,"volume":1084276,"rsi_14":51.1,"sma_20":80.76,"sma_60":83.0,"sma_120":97.18},{"date":"2025-06-09","open":80.58,"high":83.24,"low":80.58,"close":81.62,"volume":2182140,"rsi_14":56.84,"sma_20":80.99,"sma_60":82.93,"sma_120":96.85},{"date":"2025-06-10","open":82.81,"high":85.2,"low":82.07,"close":84.91,"volume":1301626,"rsi_14":64.45,"sma_20":81.21,"sma_60":82.88,"sma_120":96.56},{"date":"2025-06-11","open":85.59,"high":86.1,"low":82.94,"close":84.34,"volume":1388655,"rsi_14":81.09,"sma_20":81.38,"sma_60":82.77,"sma_120":96.28},{"date":"2025-06-12","open":83.3,"high":84.94,"low":82.25,"close":84.5,"volume":1069680,"rsi_14":80.66,"sma_20":81.58,"sma_60":82.68,"sma_120":96.01},{"date":"2025-06-13","open":87.78,"high":89.3,"low":86.6,"close":87.09,"volume":2582188,"rsi_14":85.49,"sma_20":81.91,"sma_60":82.6,"sma_120":95.8},{"date":"2025-06-16","open":88.23,"high":89.98,"low":86.57,"close":89.8,"volume":1652069,"rsi_14":85.81,"sma_20":82.42,"sma_60":82.59,"sma_120":95.62},{"date":"2025-06-17","open":88.96,"high":90.33,"low":88.07,"close":88.08,"volume":1718742,"rsi_14":84.68,"sma_20":82.88,"sma_60":82.55,"sma_120":95.43},{"date":"2025-06-18","open":88.48,"high":89.64,"low":88.15,"close":88.59,"volume":1073198,"rsi_14":84.72,"sma_20":83.37,"sma_60":82.49,"sma_120":95.23},{"date":"2025-06-20","open":88.98,"high":90.24,"low":88.22,"close":89.73,"volume":1099483,"rsi_14":87.93,"sma_20":84.16,"sma_60":82.47,"sma_120":95.03},{"date":"2025-06-23","open":88.78,"high":90.94,"low":88.08,"close":90.49,"volume":1329009,"rsi_14":88.13,"sma_20":84.96,"sma_60":82.47,"sma_120":94.85},{"date":"2025-06-24","open":91.68,"high":93.21,"low":91.25,"close":91.8,"volume":758741,"rsi_14":87.18,"sma_20":85.85,"sma_60":82.51,"sma_120":94.68},{"date":"2025-06-25","open":91.58,"high":92.23,"low":90.53,"close":90.8,"volume":713459,"rsi_14":82.26,"sma_20":86.57,"sma_60":82.58,"sma_120":94.52},{"date":"2025-06-26","open":91.41,"high":92.77,"low":90.52,"close":92.11,"volume":667154,"rsi_14":83.15,"sma_20":87.44,"sma_60":82.67,"sma_120":94.36},{"date":"2025-06-27","open":93.01,"high":93.87,"low":91.7,"close":92.81,"volume":1188504,"rsi_14":82.95,"sma_20":88.31,"sma_60":82.76,"sma_120":94.2},{"date":"2025-06-30","open":94.68,"high":98.17,"low":94.13,"close":97.88,"volume":2138407,"rsi_14":85.62,"sma_20":89.48,"sma_60":82.93,"sma_120":94.09},{"date":"2025-07-01","open":97.52,"high":103.49,"low":96.96,"close":101.6,"volume":1477183,"rsi_14":85.89,"sma_20":90.82,"sma_60":83.25,"sma_120":94.01},{"date":"2025-07-02","open":101.84,"high":106.85,"low":100.38,"close":106.73,"volume":1729901,"rsi_14":90.25,"sma_20":92.28,"sma_60":83.67,"sma_120":93.98},{"date":"2025-07-03","open":107.01,"high":108.05,"low":105.56,"close":106.09,"volume":730222,"rsi_14":88.16,"sma_20":93.69,"sma_60":84.11,"sma_120":93.95},{"date":"2025-07-07","open":105.25,"high":105.54,"low":103.31,"close":104.71,"volume":1071529,"rsi_14":82.54,"sma_20":95.01,"sma_60":84.63,"sma_120":93.87},{"date":"2025-07-08","open":105.2,"high":107.48,"low":103.97,"close":103.97,"volume":981530,"rsi_14":78.24,"sma_20":96.25,"sma_60":85.01,"sma_120":93.76},{"date":"2025-07-09","open":105.71,"high":105.93,"low":102.79,"close":104.11,"volume":1263897,"rsi_14":84.08,"sma_20":97.41,"sma_60":85.46,"sma_120":93.61},{"date":"2025-07-10","open":103.91,"high":106.41,"low":103.11,"close":104.64,"volume":997891,"rsi_14":84.09,"sma_20":98.43,"sma_60":85.91,"sma_120":93.44},{"date":"2025-07-11","open":103.42,"high":105.13,"low":103.02,"close":104.71,"volume":782507,"rsi_14":83.33,"sma_20":99.49,"sma_60":86.38,"sma_120":93.27},{"date":"2025-07-14","open":104.1,"high":104.16,"low":101.15,"close":102.77,"volume":929486,"rsi_14":75.96,"sma_20":100.44,"sma_60":86.83,"sma_120":93.07},{"date":"2025-07-15","open":102.78,"high":102.78,"low":96.8,"close":97.41,"volume":2135269,"rsi_14":60.14,"sma_20":100.97,"sma_60":87.22,"sma_120":92.81},{"date":"2025-07-16","open":97.55,"high":97.55,"low":92.57,"close":92.8,"volume":2054691,"rsi_14":53.19,"sma_20":101.13,"sma_60":87.51,"sma_120":92.51},{"date":"2025-07-17","open":92.86,"high":94.01,"low":91.75,"close":93.24,"volume":1562754,"rsi_14":51.85,"sma_20":101.39,"sma_60":87.84,"sma_120":92.21},{"date":"2025-07-18","open":92.65,"high":92.95,"low":89.23,"close":89.92,"volume":2096759,"rsi_14":45.64,"sma_20":101.46,"sma_60":88.1,"sma_120":91.89},{"date":"2025-07-21","open":90.85,"high":91.18,"low":88.98,"close":89.0,"volume":1027766,"rsi_14":34.66,"sma_20":101.42,"sma_60":88.34,"sma_120":91.55},{"date":"2025-07-22","open":89.12,"high":93.51,"low":88.96,"close":93.15,"volume":1141309,"rsi_14":35.6,"sma_20":101.56,"sma_60":88.64,"sma_120":91.24},{"date":"2025-07-23","open":94.58,"high":96.14,"low":93.72,"close":95.99,"volume":1433379,"rsi_14":30.19,"sma_20":101.78,"sma_60":89.0,"sma_120":90.99},{"date":"2025-07-24","open":95.05,"high":96.64,"low":94.43,"close":95.17,"volume":1458912,"rsi_14":29.98,"sma_20":102.01,"sma_60":89.36,"sma_120":90.91},{"date":"2025-07-25","open":96.51,"high":96.51,"low":93.95,"close":96.25,"volume":797824,"rsi_14":34.32,"sma_20":102.22,"sma_60":89.75,"sma_120":90.87},{"date":"2025-07-28","open":96.51,"high":96.98,"low":93.43,"close":94.49,"volume":3809671,"rsi_14":33.06,"sma_20":102.31,"sma_60":90.11,"sma_120":90.85},{"date":"2025-07-29","open":80.3,"high":85.04,"low":78.9,"close":79.6,"volume":14680194,"rsi_14":22.49,"sma_20":101.47,"sma_60":90.26,"sma_120":90.72},{"date":"2025-07-30","open":79.27,"high":79.98,"low":77.95,"close":78.64,"volume":4132435,"rsi_14":20.95,"sma_20":100.4,"sma_60":90.36,"sma_120":90.57},{"date":"2025-07-31","open":77.88,"high":79.28,"low":77.48,"close":77.98,"volume":2402627,"rsi_14":20.48,"sma_20":99.02,"sma_60":90.46,"sma_120":90.4},{"date":"2025-08-01","open":77.69,"high":77.96,"low":76.0,"close":77.64,"volume":2335693,"rsi_14":21.29,"sma_20":97.66,"sma_60":90.56,"sma_120":90.24},{"date":"2025-08-04","open":77.64,"high":78.58,"low":76.54,"close":78.04,"volume":1506387,"rsi_14":25.47,"sma_20":96.39,"sma_60":90.67,"sma_120":90.1},{"date":"2025-08-05","open":78.44,"high":79.81,"low":77.65,"close":79.38,"volume":1443255,"rsi_14":32.38,"sma_20":95.23,"sma_60":90.74,"sma_120":89.97},{"date":"2025-08-06","open":79.83,"high":79.83,"low":77.58,"close":77.87,"volume":1111654,"rsi_14":29.95,"sma_20":93.98,"sma_60":90.79,"sma_120":89.84},{"date":"2025-08-07","open":78.99,"high":79.95,"low":78.11,"close":78.65,"volume":1014591,"rsi_14":35.06,"sma_20":92.74,"sma_60":90.8,"sma_120":89.69},{"date":"2025-08-08","open":79.22,"high":79.22,"low":77.83,"close":78.61,"volume":1064952,"rsi_14":36.11,"sma_20":91.5,"sma_60":90.79,"sma_120":89.53},{"date":"2025-08-11","open":78.79,"high":79.59,"low":76.13,"close":77.22,"volume":1236990,"rsi_14":24.31,"sma_20":90.29,"sma_60":90.77,"sma_120":89.33},{"date":"2025-08-12","open":77.66,"high":80.9,"low":77.48,"close":80.52,"volume":1320758,"rsi_14":25.8,"sma_20":89.53,"sma_60":90.8,"sma_120":89.17},{"date":"2025-08-13","open":80.71,"high":85.53,"low":80.3,"close":84.72,"volume":1276135,"rsi_14":36.86,"sma_20":89.23,"sma_60":90.93,"sma_120":89.03},{"date":"2025-08-14","open":82.86,"high":84.01,"low":81.94,"close":83.59,"volume":809804,"rsi_14":33.27,"sma_20":88.85,"sma_60":91.04,"sma_120":88.9},{"date":"2025-08-15","open":84.24,"high":84.55,"low":82.74,"close":82.76,"volume":983789,"rsi_14":34.29,"sma_20":88.6,"sma_60":91.14,"sma_120":88.79},{"date":"2025-08-18","open":83.35,"high":83.86,"low":82.11,"close":82.73,"volume":1456962,"rsi_14":59.24,"sma_20":88.39,"sma_60":91.32,"sma_120":88.66},{"date":"2025-08-19","open":83.39,"high":86.04,"low":82.85,"close":84.12,"volume":1089190,"rsi_14":65.78,"sma_20":88.05,"sma_60":91.52,"sma_120":88.54},{"date":"2025-08-20","open":83.83,"high":84.8,"low":81.69,"close":81.7,"volume":1089979,"rsi_14":59.73,"sma_20":87.42,"sma_60":91.68,"sma_120":88.41},{"date":"2025-08-21","open":81.04,"high":82.92,"low":80.26,"close":82.84,"volume":765563,"rsi_14":63.08,"sma_20":86.9,"sma_60":91.83,"sma_120":88.29},{"date":"2025-08-22","open":83.48,"high":88.5,"low":83.08,"close":87.95,"volume":1395642,"rsi_14":70.14,"sma_20":86.6,"sma_60":92.08,"sma_120":88.25},{"date":"2025-08-25","open":87.62,"high":88.71,"low":86.6,"close":87.92,"volume":956648,"rsi_14":68.33,"sma_20":86.38,"sma_60":92.34,"sma_120":88.28},{"date":"2025-08-26","open":87.75,"high":89.66,"low":87.47,"close":89.16,"volume":1117699,"rsi_14":74.53,"sma_20":86.89,"sma_60":92.62,"sma_120":88.3},{"date":"2025-08-27","open":88.74,"high":90.13,"low":88.51,"close":88.84,"volume":808062,"rsi_14":72.59,"sma_20":87.44,"sma_60":92.88,"sma_120":88.31},{"date":"2025-08-28","open":89.45,"high":89.45,"low":87.69,"close":88.71,"volume":841850,"rsi_14":72.29,"sma_20":88.01,"sma_60":93.1,"sma_120":88.31},{"date":"2025-08-29","open":88.97,"high":89.68,"low":87.41,"close":88.32,"volume":1165752,"rsi_14":72.81,"sma_20":88.53,"sma_60":93.29,"sma_120":88.29},{"date":"2025-09-02","open":87.19,"high":87.41,"low":85.46,"close":85.86,"volume":1147868,"rsi_14":60.44,"sma_20":88.9,"sma_60":93.43,"sma_120":88.28},{"date":"2025-09-03","open":85.36,"high":86.64,"low":84.61,"close":84.83,"volume":859242,"rsi_14":48.09,"sma_20":89.15,"sma_60":93.54,"sma_120":88.27},{"date":"2025-09-04","open":85.12,"high":87.42,"low":84.45,"close":87.26,"volume":952641,"rsi_14":57.18,"sma_20":89.61,"sma_60":93.66,"sma_120":88.3},{"date":"2025-09-05","open":87.85,"high":91.46,"low":87.57,"close":89.55,"volume":1228375,"rsi_14":63.99,"sma_20":90.14,"sma_60":93.77,"sma_120":88.33},{"date":"2025-09-08","open":89.61,"high":91.03,"low":88.02,"close":90.59,"volume":976581,"rsi_14":65.78,"sma_20":90.73,"sma_60":93.91,"sma_120":88.34},{"date":"2025-09-09","open":90.28,"high":91.57,"low":88.89,"close":88.95,"volume":1164849,"rsi_14":58.89,"sma_20":91.31,"sma_60":94.01,"sma_120":88.34},{"date":"2025-09-10","open":88.34,"high":89.11,"low":86.84,"close":88.89,"volume":1100783,"rsi_14":65.81,"sma_20":91.71,"sma_60":94.07,"sma_120":88.34},{"date":"2025-09-11","open":88.65,"high":90.34,"low":87.91,"close":90.04,"volume":818945,"rsi_14":65.81,"sma_20":91.95,"sma_60":94.1,"sma_120":88.34},{"date":"2025-09-12","open":89.41,"high":89.72,"low":87.28,"close":87.33,"volume":894162,"rsi_14":45.87,"sma_20":92.1,"sma_60":94.12,"sma_120":88.33},{"date":"2025-09-15","open":88.2,"high":88.46,"low":84.71,"close":85.27,"volume":1043106,"rsi_14":41.18,"sma_20":92.19,"sma_60":94.09,"sma_120":88.29},{"date":"2025-09-16","open":85.57,"high":86.12,"low":84.43,"close":85.62,"volume":1798088,"rsi_14":38.38,"sma_20":92.3,"sma_60":94.04,"sma_120":88.26},{"date":"2025-09-17","open":85.59,"high":86.83,"low":81.87,"close":81.97,"volume":1583590,"rsi_14":32.64,"sma_20":92.15,"sma_60":93.92,"sma_120":88.19},{"date":"2025-09-18","open":81.97,"high":82.3,"low":80.36,"close":80.5,"volume":2067634,"rsi_14":30.79,"sma_20":92.04,"sma_60":93.75,"sma_120":88.13},{"date":"2025-09-19","open":79.91,"high":80.28,"low":78.23,"close":78.4,"volume":1620848,"rsi_14":29.7,"sma_20":91.77,"sma_60":93.56,"sma_120":88.07},{"date":"2025-09-22","open":78.25,"high":78.25,"low":76.56,"close":76.89,"volume":1331774,"rsi_14":30.91,"sma_20":91.14,"sma_60":93.32,"sma_120":88.0},{"date":"2025-09-23","open":77.44,"high":77.96,"low":75.68,"close":75.79,"volume":1271933,"rsi_14":30.82,"sma_20":90.45,"sma_60":93.05,"sma_120":87.9},{"date":"2025-09-24","open":75.09,"high":76.42,"low":75.09,"close":75.51,"volume":1207343,"rsi_14":22.55,"sma_20":89.69,"sma_60":92.69,"sma_120":87.81},{"date":"2025-09-25","open":75.0,"high":75.4,"low":73.21,"close":73.46,"volume":2091333,"rsi_14":12.0,"sma_20":88.83,"sma_60":92.22,"sma_120":87.74},{"date":"2025-09-26","open":73.63,"high":74.77,"low":73.3,"close":73.48,"volume":1177609,"rsi_14":7.53,"sma_20":87.98,"sma_60":91.67,"sma_120":87.67},{"date":"2025-09-29","open":74.5,"high":74.87,"low":73.08,"close":74.31,"volume":1164199,"rsi_14":12.16,"sma_20":87.24,"sma_60":91.14,"sma_120":87.63},{"date":"2025-09-30","open":74.25,"high":74.76,"low":73.19,"close":74.53,"volume":1093911,"rsi_14":13.17,"sma_20":86.65,"sma_60":90.65,"sma_120":87.64},{"date":"2025-10-01","open":74.47,"high":75.33,"low":74.01,"close":74.92,"volume":793365,"rsi_14":9.66,"sma_20":86.12,"sma_60":90.17,"sma_120":87.59},{"date":"2025-10-02","open":74.95,"high":76.05,"low":74.7,"close":75.44,"volume":980554,"rsi_14":14.09,"sma_20":85.5,"sma_60":89.69,"sma_120":87.58},{"date":"2025-10-03","open":75.8,"high":76.42,"low":75.03,"close":75.9,"volume":869330,"rsi_14":18.69,"sma_20":84.78,"sma_60":89.22,"sma_120":87.57},{"date":"2025-10-06","open":75.86,"high":76.32,"low":74.21,"close":75.22,"volume":930347,"rsi_14":16.0,"sma_20":83.97,"sma_60":88.74,"sma_120":87.56},{"date":"2025-10-07","open":75.25,"high":75.46,"low":72.63,"close":72.66,"volume":778360,"rsi_14":17.22,"sma_20":83.11,"sma_60":88.24,"sma_120":87.53},{"date":"2025-10-08","open":72.92,"high":74.15,"low":71.87,"close":73.13,"volume":950703,"rsi_14":22.11,"sma_20":82.28,"sma_60":87.84,"sma_120":87.53},{"date":"2025-10-09","open":73.15,"high":73.27,"low":70.23,"close":70.59,"volume":1589430,"rsi_14":21.4,"sma_20":81.26,"sma_60":87.48,"sma_120":87.5},{"date":"2025-10-10","open":70.64,"high":71.16,"low":67.63,"close":67.82,"volume":1954725,"rsi_14":19.59,"sma_20":80.23,"sma_60":87.06,"sma_120":87.45},{"date":"2025-10-13","open":68.86,"high":69.48,"low":68.05,"close":68.19,"volume":1109151,"rsi_14":23.21,"sma_20":79.33,"sma_60":86.71,"sma_120":87.4},{"date":"2025-10-14","open":67.62,"high":70.79,"low":67.32,"close":70.2,"volume":1463781,"rsi_14":33.31,"sma_20":78.51,"sma_60":86.4,"sma_120":87.37},{"date":"2025-10-15","open":70.54,"high":71.62,"low":69.28,"close":69.37,"volume":1038698,"rsi_14":36.09,"sma_20":77.85,"sma_60":86.01,"sma_120":87.33},{"date":"2025-10-16","open":69.24,"high":69.33,"low":67.91,"close":68.45,"volume":1961316,"rsi_14":33.88,"sma_20":77.21,"sma_60":85.56,"sma_120":87.28},{"date":"2025-10-17","open":68.55,"high":69.07,"low":67.9,"close":68.99,"volume":864210,"rsi_14":32.61,"sma_20":76.72,"sma_60":85.13,"sma_120":87.25},{"date":"2025-10-20","open":69.22,"high":70.24,"low":68.3,"close":68.89,"volume":874640,"rsi_14":31.42,"sma_20":76.3,"sma_60":84.68,"sma_120":87.21},{"date":"2025-10-21","open":68.74,"high":71.23,"low":68.19,"close":70.69,"volume":1144403,"rsi_14":37.26,"sma_20":76.03,"sma_60":84.29,"sma_120":87.2},{"date":"2025-10-22","open":69.92,"high":70.96,"low":68.86,"close":69.23,"volume":1292000,"rsi_14":32.29,"sma_20":75.7,"sma_60":84.09,"sma_120":87.18},{"date":"2025-10-23","open":69.4,"high":70.58,"low":68.3,"close":70.44,"volume":878247,"rsi_14":35.06,"sma_20":75.54,"sma_60":83.93,"sma_120":87.15},{"date":"2025-10-24","open":71.04,"high":71.14,"low":69.81,"close":69.84,"volume":977650,"rsi_14":35.23,"sma_20":75.34,"sma_60":83.78,"sma_120":87.12},{"date":"2025-10-27","open":70.21,"high":71.04,"low":69.56,"close":69.96,"volume":2243109,"rsi_14":41.42,"sma_20":75.11,"sma_60":83.63,"sma_120":87.09},{"date":"2025-10-28","open":70.35,"high":75.38,"low":69.47,"close":73.56,"volume":4445951,"rsi_14":51.13,"sma_20":75.06,"sma_60":83.54,"sma_120":87.1},{"date":"2025-10-29","open":72.06,"high":72.71,"low":69.98,"close":70.7,"volume":1664982,"rsi_14":50.27,"sma_20":74.84,"sma_60":83.37,"sma_120":87.06},{"date":"2025-10-30","open":70.17,"high":70.43,"low":67.8,"close":68.0,"volume":1817736,"rsi_14":50.47,"sma_20":74.45,"sma_60":83.19,"sma_120":86.99},{"date":"2025-10-31","open":68.93,"high":68.93,"low":67.27,"close":67.92,"volume":1414930,"rsi_14":49.27,"sma_20":74.03,"sma_60":82.98,"sma_120":86.89},{"date":"2025-11-03","open":67.8,"high":67.82,"low":65.77,"close":67.27,"volume":1266845,"rsi_14":41.59,"sma_20":73.61,"sma_60":82.77,"sma_120":86.78},{"date":"2025-11-04","open":66.72,"high":67.37,"low":65.44,"close":66.85,"volume":1241280,"rsi_14":42.61,"sma_20":73.3,"sma_60":82.57,"sma_120":86.67},{"date":"2025-11-05","open":66.82,"high":67.55,"low":65.19,"close":67.47,"volume":1238031,"rsi_14":47.09,"sma_20":73.0,"sma_60":82.33,"sma_120":86.57},{"date":"2025-11-06","open":67.51,"high":67.8,"low":64.65,"close":64.89,"volume":1498788,"rsi_14":39.11,"sma_20":72.7,"sma_60":81.97,"sma_120":86.45},{"date":"2025-11-07","open":64.55,"high":65.2,"low":63.67,"close":64.09,"volume":1194143,"rsi_14":37.71,"sma_20":72.51,"sma_60":81.61,"sma_120":86.33},{"date":"2025-11-10","open":64.58,"high":64.75,"low":62.04,"close":62.11,"volume":1720903,"rsi_14":28.21,"sma_20":72.19,"sma_60":81.23,"sma_120":86.19},{"date":"2025-11-11","open":62.64,"high":63.31,"low":62.27,"close":62.66,"volume":1084569,"rsi_14":32.51,"sma_20":71.79,"sma_60":80.87,"sma_120":86.1},{"date":"2025-11-12","open":63.01,"high":63.69,"low":62.39,"close":63.21,"volume":1379277,"rsi_14":30.04,"sma_20":71.46,"sma_60":80.49,"sma_120":86.0},{"date":"2025-11-13","open":62.87,"high":63.36,"low":61.96,"close":62.29,"volume":1392707,"rsi_14":29.51,"sma_20":71.14,"sma_60":80.13,"sma_120":85.91},{"date":"2025-11-14","open":63.62,"high":66.66,"low":63.43,"close":66.64,"volume":2920672,"rsi_14":42.68,"sma_20":71.01,"sma_60":79.83,"sma_120":85.83},{"date":"2025-11-17","open":67.11,"high":67.61,"low":64.58,"close":64.67,"volume":2133073,"rsi_14":28.87,"sma_20":70.79,"sma_60":79.41,"sma_120":85.75},{"date":"2025-11-18","open":64.48,"high":65.34,"low":63.54,"close":65.12,"volume":1564520,"rsi_14":35.05,"sma_20":70.5,"sma_60":78.99,"sma_120":85.66},{"date":"2025-11-19","open":65.23,"high":66.64,"low":64.15,"close":66.41,"volume":1352876,"rsi_14":45.38,"sma_20":70.35,"sma_60":78.58,"sma_120":85.6},{"date":"2025-11-20","open":67.32,"high":69.47,"low":65.92,"close":66.61,"volume":1795046,"rsi_14":46.23,"sma_20":70.15,"sma_60":78.17,"sma_120":85.53},{"date":"2025-11-21","open":67.31,"high":70.92,"low":67.02,"close":70.45,"volume":1802114,"rsi_14":55.92,"sma_20":70.13,"sma_60":77.82,"sma_120":85.46},{"date":"2025-11-24","open":70.07,"high":72.65,"low":68.95,"close":72.01,"volume":1741067,"rsi_14":60.3,"sma_20":70.2,"sma_60":77.52,"sma_120":85.41},{"date":"2025-11-25","open":72.43,"high":75.45,"low":72.08,"close":74.61,"volume":1653541,"rsi_14":63.69,"sma_20":70.2,"sma_60":77.3,"sma_120":85.37},{"date":"2025-11-26","open":74.0,"high":76.08,"low":74.0,"close":75.58,"volume":1181178,"rsi_14":73.11,"sma_20":70.41,"sma_60":77.13,"sma_120":85.33},{"date":"2025-11-28","open":75.4,"high":75.5,"low":73.94,"close":74.24,"volume":671067,"rsi_14":71.38,"sma_20":70.69,"sma_60":76.88,"sma_120":85.27},{"date":"2025-12-01","open":73.91,"high":77.36,"low":73.51,"close":76.29,"volume":1080982,"rsi_14":80.58,"sma_20":71.09,"sma_60":76.63,"sma_120":85.2},{"date":"2025-12-02","open":76.37,"high":76.63,"low":74.92,"close":76.36,"volume":1095839,"rsi_14":80.14,"sma_20":71.52,"sma_60":76.37,"sma_120":85.14},{"date":"2025-12-03","open":76.73,"high":78.56,"low":76.24,"close":77.6,"volume":1219913,"rsi_14":80.75,"sma_20":72.03,"sma_60":76.15,"sma_120":85.08},{"date":"2025-12-04","open":77.44,"high":77.94,"low":75.8,"close":76.69,"volume":980439,"rsi_14":80.82,"sma_20":72.47,"sma_60":75.92,"sma_120":84.99},{"date":"2025-12-05","open":75.44,"high":76.67,"low":72.95,"close":73.0,"volume":1455357,"rsi_14":62.96,"sma_20":72.85,"sma_60":75.6,"sma_120":84.85},{"date":"2025-12-08","open":72.75,"high":72.99,"low":71.53,"close":72.0,"volume":1338154,"rsi_14":66.01,"sma_20":73.22,"sma_60":75.32,"sma_120":84.72},{"date":"2025-12-09","open":71.12,"high":73.03,"low":71.12,"close":71.61,"volume":1173288,"rsi_14":63.99,"sma_20":73.68,"sma_60":75.06,"sma_120":84.57},{"date":"2025-12-10","open":72.47,"high":75.24,"low":71.83,"close":74.98,"volume":1569458,"rsi_14":67.31,"sma_20":74.28,"sma_60":74.86,"sma_120":84.45},{"date":"2025-12-11","open":75.05,"high":76.92,"low":75.01,"close":75.39,"volume":905158,"rsi_14":67.61,"sma_20":74.88,"sma_60":74.73,"sma_120":84.32},{"date":"2025-12-12","open":75.97,"high":76.59,"low":74.36,"close":74.52,"volume":1017530,"rsi_14":59.94,"sma_20":75.47,"sma_60":74.61,"sma_120":84.18},{"date":"2025-12-15","open":74.63,"high":74.87,"low":73.2,"close":74.16,"volume":1150589,"rsi_14":55.58,"sma_20":75.82,"sma_60":74.52,"sma_120":84.04},{"date":"2025-12-16","open":74.17,"high":74.75,"low":71.83,"close":72.54,"volume":1120822,"rsi_14":44.36,"sma_20":76.19,"sma_60":74.43,"sma_120":83.87},{"date":"2025-12-17","open":71.96,"high":74.21,"low":71.96,"close":73.04,"volume":1387000,"rsi_14":42.89,"sma_20":76.56,"sma_60":74.36,"sma_120":83.71},{"date":"2025-12-18","open":73.93,"high":75.07,"low":73.43,"close":73.87,"volume":1019400,"rsi_14":48.92,"sma_20":76.91,"sma_60":74.32,"sma_120":83.5},{"date":"2025-12-19","open":73.57,"high":73.91,"low":70.56,"close":70.62,"volume":2496727,"rsi_14":37.13,"sma_20":76.44,"sma_60":74.32,"sma_120":83.68},{"date":"2025-12-22","open":70.46,"high":70.79,"low":68.54,"close":69.52,"volume":1708127,"rsi_14":37.58,"sma_20":76.56,"sma_60":74.2,"sma_120":83.44},{"date":"2025-12-23","open":69.24,"high":69.59,"low":68.18,"close":68.71,"volume":1025187,"rsi_14":28.69,"sma_20":76.62,"sma_60":74.1,"sma_120":83.16},{"date":"2025-12-24","open":68.77,"high":69.43,"low":68.24,"close":69.2,"volume":740185,"rsi_14":30.31,"sma_20":76.56,"sma_60":74.01,"sma_120":82.84},{"date":"2025-12-26","open":69.01,"high":69.63,"low":68.64,"close":69.21,"volume":701357,"rsi_14":25.25,"sma_20":76.41,"sma_60":73.91,"sma_120":82.53},{"date":"2025-12-29","open":69.04,"high":70.21,"low":68.61,"close":68.76,"volume":1132512,"rsi_14":25.96,"sma_20":76.11,"sma_60":73.79,"sma_120":82.22},{"date":"2025-12-30","open":68.5,"high":69.87,"low":68.32,"close":69.32,"volume":1135602,"rsi_14":36.21,"sma_20":75.78,"sma_60":73.68,"sma_120":81.92},{"date":"2025-12-31","open":69.09,"high":69.69,"low":68.35,"close":69.24,"volume":1097573,"rsi_14":38.92,"sma_20":75.52,"sma_60":73.56,"sma_120":81.62},{"date":"2026-01-02","open":69.59,"high":72.71,"low":68.84,"close":71.51,"volume":1160745,"rsi_14":49.63,"sma_20":75.27,"sma_60":73.46,"sma_120":81.34},{"date":"2026-01-05","open":71.55,"high":74.26,"low":71.3,"close":73.58,"volume":1022731,"rsi_14":44.62,"sma_20":75.13,"sma_60":73.42,"sma_120":81.08},{"date":"2026-01-06","open":73.33,"high":76.73,"low":72.75,"close":75.93,"volume":1193279,"rsi_14":51.8,"sma_20":75.04,"sma_60":73.46,"sma_120":80.85},{"date":"2026-01-07","open":76.3,"high":77.38,"low":72.85,"close":73.81,"volume":1157398,"rsi_14":47.81,"sma_20":74.89,"sma_60":73.46,"sma_120":80.65},{"date":"2026-01-08","open":73.39,"high":78.78,"low":72.62,"close":78.1,"volume":1807130,"rsi_14":59.8,"sma_20":75.16,"sma_60":73.57,"sma_120":80.53},{"date":"2026-01-09","open":78.63,"high":80.27,"low":77.52,"close":80.1,"volume":1350393,"rsi_14":68.41,"sma_20":75.58,"sma_60":73.77,"sma_120":80.42},{"date":"2026-01-12","open":79.67,"high":80.94,"low":79.06,"close":80.57,"volume":976782,"rsi_14":76.08,"sma_20":76.04,"sma_60":73.97,"sma_120":80.34},{"date":"2026-01-13","open":80.66,"high":81.66,"low":80.27,"close":81.61,"volume":887196,"rsi_14":81.82,"sma_20":76.39,"sma_60":74.15,"sma_120":80.28},{"date":"2026-01-14","open":81.47,"high":82.54,"low":80.04,"close":81.82,"volume":1029251,"rsi_14":85.61,"sma_20":76.72,"sma_60":74.35,"sma_120":80.18},{"date":"2026-01-15","open":81.37,"high":82.27,"low":80.63,"close":81.34,"volume":1073725,"rsi_14":82.95,"sma_20":77.08,"sma_60":74.56,"sma_120":80.06},{"date":"2026-01-16","open":81.22,"high":84.09,"low":80.42,"close":83.63,"volume":1536247,"rsi_14":84.83,"sma_20":77.57,"sma_60":74.8,"sma_120":79.97},{"date":"2026-01-20","open":81.82,"high":83.36,"low":80.53,"close":82.66,"volume":1455497,"rsi_14":82.76,"sma_20":78.1,"sma_60":75.03,"sma_120":79.85},{"date":"2026-01-21","open":83.16,"high":85.41,"low":82.69,"close":84.37,"volume":1239698,"rsi_14":83.65,"sma_20":78.82,"sma_60":75.25,"sma_120":79.77},{"date":"2026-01-22","open":84.46,"high":86.59,"low":84.32,"close":86.06,"volume":1425660,"rsi_14":85.07,"sma_20":79.68,"sma_60":75.53,"sma_120":79.81},{"date":"2026-01-23","open":85.42,"high":85.63,"low":81.2,"close":82.0,"volume":1707900,"rsi_14":70.35,"sma_20":80.37,"sma_60":75.81,"sma_120":79.72},{"date":"2026-01-26","open":82.06,"high":82.39,"low":79.98,"close":81.31,"volume":1355900,"rsi_14":65.84,"sma_20":81.0,"sma_60":75.93,"sma_120":79.73},{"date":"2026-01-27","open":80.83,"high":81.32,"low":79.58,"close":80.12,"volume":1626100,"rsi_14":59.01,"sma_20":81.57,"sma_60":76.07,"sma_120":79.72},{"date":"2026-01-28","open":80.08,"high":81.5,"low":77.28,"close":77.62,"volume":2736200,"rsi_14":58.07,"sma_20":82.03,"sma_60":76.23,"sma_120":79.71},{"date":"2026-01-29","open":73.19,"high":74.37,"low":69.64,"close":73.87,"volume":5449100,"rsi_14":40.82,"sma_20":82.27,"sma_60":76.32,"sma_120":79.65},{"date":"2026-01-30","open":72.79,"high":77.91,"low":72.09,"close":76.78,"volume":3742900,"rsi_14":43.07,"sma_20":82.66,"sma_60":76.47,"sma_120":79.62},{"date":"2026-02-02","open":75.92,"high":76.96,"low":74.49,"close":76.73,"volume":1957100,"rsi_14":41.85,"sma_20":82.93,"sma_60":76.62,"sma_120":79.6},{"date":"2026-02-03","open":77.21,"high":83.24,"low":76.92,"close":82.06,"volume":2680700,"rsi_14":50.81,"sma_20":83.37,"sma_60":76.86,"sma_120":79.6},{"date":"2026-02-04","open":83.05,"high":85.28,"low":81.87,"close":84.17,"volume":1857300,"rsi_14":53.94,"sma_20":83.8,"sma_60":77.18,"sma_120":79.58},{"date":"2026-02-05","open":83.02,"high":83.81,"low":79.95,"close":81.67,"volume":1409200,"rsi_14":50.53,"sma_20":84.21,"sma_60":77.48,"sma_120":79.54},{"date":"2026-02-06","open":82.21,"high":84.04,"low":81.71,"close":83.04,"volume":1119800,"rsi_14":49.05,"sma_20":84.47,"sma_60":77.83,"sma_120":79.53},{"date":"2026-02-09","open":82.74,"high":84.67,"low":82.08,"close":84.33,"volume":1205600,"rsi_14":52.68,"sma_20":84.69,"sma_60":78.19,"sma_120":79.53},{"date":"2026-02-10","open":85.33,"high":89.31,"low":84.87,"close":87.49,"volume":1653698,"rsi_14":84.56,"sma_20":80.66,"sma_60":75.81,"sma_120":79.87},{"date":"2026-02-11","open":87.28,"high":89.14,"low":86.47,"close":89.09,"volume":1123536,"rsi_14":84.19,"sma_20":81.69,"sma_60":76.13,"sma_120":79.95},{"date":"2026-02-12","open":89.34,"high":91.01,"low":86.23,"close":86.78,"volume":1041435,"rsi_14":74.02,"sma_20":82.61,"sma_60":76.41,"sma_120":80.02},{"date":"2026-02-13","open":83.41,"high":85.71,"low":82.5,"close":85.13,"volume":1878020,"rsi_14":75.6,"sma_20":83.46,"sma_60":76.59,"sma_120":80.06},{"date":"2026-02-17","open":85.64,"high":85.79,"low":82.08,"close":83.72,"volume":1225817,"rsi_14":55.58,"sma_20":85.9,"sma_60":80.03,"sma_120":79.51},{"date":"2026-02-18","open":83.02,"high":83.97,"low":82.55,"close":82.97,"volume":1058200,"rsi_14":58.87,"sma_20":85.92,"sma_60":80.31,"sma_120":79.44},{"date":"2026-02-19","open":82.98,"high":84.24,"low":81.81,"close":82.11,"volume":1266100,"rsi_14":65.14,"sma_20":85.8,"sma_60":80.56,"sma_120":79.37},{"date":"2026-02-20","open":81.66,"high":83.8,"low":76.93,"close":81.1,"volume":3751328,"rsi_14":58.52,"sma_20":85.54,"sma_60":80.75,"sma_120":79.28},{"date":"2026-02-23","open":80.13,"high":81.1,"low":78.47,"close":79.87,"volume":821800,"rsi_14":55.92,"sma_20":85.43,"sma_60":80.88,"sma_120":79.2},{"date":"2026-02-24","open":71.91,"high":74.25,"low":68.35,"close":68.79,"volume":7653792,"rsi_14":31.48,"sma_20":84.69,"sma_60":77.02,"sma_120":80.0},{"date":"2026-02-25","open":68.53,"high":69.12,"low":67.68,"close":67.92,"volume":11993391,"rsi_14":23.81,"sma_20":84.14,"sma_60":80.65,"sma_120":78.89},{"date":"2026-02-26","open":67.98,"high":68.13,"low":65.05,"close":66.35,"volume":7884415,"rsi_14":26.48,"sma_20":83.9,"sma_60":76.99,"sma_120":79.78},{"date":"2026-02-27","open":66.22,"high":67.02,"low":65.01,"close":66.54,"volume":3488683,"rsi_14":26.32,"sma_20":83.47,"sma_60":76.94,"sma_120":79.64},{"date":"2026-03-02","open":64.94,"high":65.83,"low":62.26,"close":62.29,"volume":5264769,"rsi_14":14.65,"sma_20":82.34,"sma_60":80.07,"sma_120":78.22},{"date":"2026-03-03","open":60.77,"high":60.77,"low":57.12,"close":58.69,"volume":6663276,"rsi_14":4.67,"sma_20":81.36,"sma_60":79.73,"sma_120":77.94},{"date":"2026-03-04","open":58.83,"high":59.34,"low":57.42,"close":58.3,"volume":3355248,"rsi_14":12.97,"sma_20":80.25,"sma_60":76.66,"sma_120":78.95},{"date":"2026-03-05","open":58.44,"high":60.07,"low":58.16,"close":59.54,"volume":3173373,"rsi_14":11.86,"sma_20":79.07,"sma_60":76.58,"sma_120":78.72},{"date":"2026-03-06","open":58.67,"high":58.72,"low":57.03,"close":57.14,"volume":3461671,"rsi_14":7.53,"sma_20":77.74,"sma_60":76.45,"sma_120":78.47},{"date":"2026-03-09","open":56.19,"high":57.44,"low":54.75,"close":57.12,"volume":3974908,"rsi_14":4.18,"sma_20":76.05,"sma_60":78.62,"sma_120":76.84},{"date":"2026-03-10","open":56.68,"high":57.71,"low":55.27,"close":55.96,"volume":2881762,"rsi_14":4.12,"sma_20":74.54,"sma_60":78.27,"sma_120":76.57},{"date":"2026-03-11","open":55.86,"high":56.77,"low":54.89,"close":56.63,"volume":2485242,"rsi_14":5.69,"sma_20":73.57,"sma_60":75.95,"sma_120":77.68},{"date":"2026-03-12","open":55.89,"high":57.48,"low":55.52,"close":55.57,"volume":3543727,"rsi_14":6.25,"sma_20":71.11,"sma_60":77.59,"sma_120":76.1},{"date":"2026-03-13","open":55.73,"high":56.53,"low":55.19,"close":55.91,"volume":2452349,"rsi_14":7.29,"sma_20":70.42,"sma_60":75.55,"sma_120":77.06},{"date":"2026-03-16","open":56.45,"high":56.45,"low":54.25,"close":54.77,"volume":3444126,"rsi_14":11.51,"sma_20":68.68,"sma_60":75.32,"sma_120":76.75},{"date":"2026-03-17","open":55.43,"high":56.55,"low":55.22,"close":55.29,"volume":1669637,"rsi_14":14.53,"sma_20":66.88,"sma_60":75.04,"sma_120":76.43},{"date":"2026-03-18","open":55.29,"high":55.29,"low":52.81,"close":52.85,"volume":2759909,"rsi_14":13.87,"sma_20":65.08,"sma_60":74.7,"sma_120":76.11},{"date":"2026-03-19","open":52.36,"high":53.46,"low":51.92,"close":52.75,"volume":2231304,"rsi_14":14.32,"sma_20":63.36,"sma_60":74.31,"sma_120":75.81},{"date":"2026-03-20","open":52.36,"high":52.71,"low":50.58,"close":50.82,"volume":5644753,"rsi_14":16.3,"sma_20":61.61,"sma_60":73.87,"sma_120":75.5},{"date":"2026-03-23","open":52.05,"high":53.75,"low":51.73,"close":52.93,"volume":2235121,"rsi_14":31.51,"sma_20":60.11,"sma_60":73.49,"sma_120":75.18},{"date":"2026-03-24","open":51.79,"high":53.97,"low":51.79,"close":52.36,"volume":2111796,"rsi_14":31.05,"sma_20":59.21,"sma_60":73.06,"sma_120":74.85},{"date":"2026-03-25","open":53.11,"high":53.88,"low":51.64,"close":53.7,"volume":1785370,"rsi_14":31.5,"sma_20":58.44,"sma_60":72.65,"sma_120":74.51},{"date":"2026-03-26","open":53.08,"high":54.29,"low":51.9,"close":52.13,"volume":1671115,"rsi_14":33.2,"sma_20":57.66,"sma_60":72.2,"sma_120":74.17},{"date":"2026-03-27","open":51.69,"high":52.42,"low":50.27,"close":50.49,"volume":2237583,"rsi_14":29.88,"sma_20":56.83,"sma_60":71.73,"sma_120":73.83},{"date":"2026-03-30","open":50.73,"high":51.05,"low":49.02,"close":49.47,"volume":2100973,"rsi_14":30.18,"sma_20":56.17,"sma_60":71.31,"sma_120":73.46},{"date":"2026-03-31","open":50.03,"high":53.22,"low":50.03,"close":52.43,"volume":2843845,"rsi_14":38.73,"sma_20":55.85,"sma_60":70.96,"sma_120":73.14},{"date":"2026-04-01","open":51.77,"high":53.2,"low":51.21,"close":52.78,"volume":2701826,"rsi_14":42.33,"sma_20":55.57,"sma_60":70.62,"sma_120":72.84},{"date":"2026-04-02","open":51.83,"high":54.76,"low":51.0,"close":53.94,"volume":1916681,"rsi_14":44.79,"sma_20":55.28,"sma_60":70.24,"sma_120":72.55},{"date":"2026-04-06","open":53.73,"high":55.3,"low":53.53,"close":54.74,"volume":1723662,"rsi_14":49.92,"sma_20":55.15,"sma_60":69.87,"sma_120":72.3},{"date":"2026-04-07","open":54.19,"high":54.45,"low":52.2,"close":53.03,"volume":1431849,"rsi_14":44.3,"sma_20":54.94,"sma_60":69.49,"sma_120":72.05},{"date":"2026-04-08","open":55.04,"high":56.56,"low":54.19,"close":54.61,"volume":3475041,"rsi_14":54.71,"sma_20":54.87,"sma_60":69.14,"sma_120":71.83},{"date":"2026-04-09","open":54.22,"high":55.59,"low":53.81,"close":55.31,"volume":1333047,"rsi_14":56.58,"sma_20":54.8,"sma_60":68.82,"sma_120":71.63},{"date":"2026-04-10","open":55.48,"high":55.71,"low":54.26,"close":54.95,"volume":1312905,"rsi_14":61.49,"sma_20":54.77,"sma_60":68.54,"sma_120":71.43},{"date":"2026-04-13","open":54.63,"high":54.93,"low":53.64,"close":54.49,"volume":1523544,"rsi_14":54.72,"sma_20":54.7,"sma_60":68.27,"sma_120":71.23},{"date":"2026-04-14","open":54.84,"high":55.86,"low":53.04,"close":53.75,"volume":1934272,"rsi_14":54.08,"sma_20":54.64,"sma_60":67.99,"sma_120":71.05},{"date":"2026-04-15","open":53.68,"high":55.08,"low":52.97,"close":54.21,"volume":2927935,"rsi_14":51.72,"sma_20":54.59,"sma_60":67.72,"sma_120":70.87},{"date":"2026-04-16","open":54.58,"high":56.62,"low":54.26,"close":54.45,"volume":2963639,"rsi_14":58.21,"sma_20":54.67,"sma_60":67.45,"sma_120":70.68},{"date":"2026-04-17","open":54.88,"high":57.59,"low":54.46,"close":55.26,"volume":2946287,"rsi_14":67.78,"sma_20":54.8,"sma_60":67.21,"sma_120":70.5},{"date":"2026-04-20","open":53.58,"high":55.7,"low":52.27,"close":55.67,"volume":2727589,"rsi_14":74.29,"sma_20":55.05,"sma_60":66.96,"sma_120":70.32},{"date":"2026-04-21","open":55.76,"high":57.14,"low":54.93,"close":55.34,"volume":2394545,"rsi_14":64.42,"sma_20":55.18,"sma_60":66.7,"sma_120":70.13},{"date":"2026-04-22","open":55.81,"high":55.87,"low":53.8,"close":54.12,"volume":1843529,"rsi_14":56.06,"sma_20":55.27,"sma_60":66.39,"sma_120":69.93},{"date":"2026-04-23","open":54.21,"high":55.17,"low":51.44,"close":52.71,"volume":3314602,"rsi_14":44.55,"sma_20":55.22,"sma_60":66.02,"sma_120":69.72},{"date":"2026-04-24","open":52.4,"high":52.64,"low":50.69,"close":52.32,"volume":2805428,"rsi_14":38.76,"sma_20":55.22,"sma_60":65.59,"sma_120":69.53},{"date":"2026-04-27","open":52.51,"high":55.23,"low":52.51,"close":54.23,"volume":2314719,"rsi_14":55.5,"sma_20":55.42,"sma_60":65.24,"sma_120":69.35},{"date":"2026-04-28","open":54.46,"high":55.24,"low":53.32,"close":53.68,"volume":1612929,"rsi_14":45.43,"sma_20":55.64,"sma_60":64.81,"sma_120":69.19},{"date":"2026-04-29","open":53.52,"high":53.69,"low":52.71,"close":53.13,"volume":1544037,"rsi_14":39.03,"sma_20":55.67,"sma_60":64.33,"sma_120":69.05},{"date":"2026-04-30","open":53.53,"high":54.71,"low":53.13,"close":54.52,"volume":1319787,"rsi_14":47.94,"sma_20":55.76,"sma_60":63.86,"sma_120":68.91},{"date":"2026-05-01","open":54.51,"high":55.52,"low":53.59,"close":55.01,"volume":1512221,"rsi_14":52.45,"sma_20":55.81,"sma_60":63.39,"sma_120":68.77},{"date":"2026-05-04","open":53.77,"high":54.21,"low":51.58,"close":51.61,"volume":2052587,"rsi_14":42.09,"sma_20":55.65,"sma_60":62.85,"sma_120":68.6},{"date":"2026-05-05","open":52.13,"high":53.36,"low":50.84,"close":52.7,"volume":1560555,"rsi_14":44.83,"sma_20":55.64,"sma_60":62.34,"sma_120":68.45},{"date":"2026-05-06","open":54.02,"high":54.84,"low":52.54,"close":53.22,"volume":3967397,"rsi_14":45.74,"sma_20":55.56,"sma_60":61.8,"sma_120":68.3},{"date":"2026-05-07","open":43.64,"high":47.5,"low":43.63,"close":46.88,"volume":13619395,"rsi_14":29.08,"sma_20":55.13,"sma_60":61.17,"sma_120":68.1},{"date":"2026-05-08","open":47.16,"high":47.3,"low":43.48,"close":43.72,"volume":6139484,"rsi_14":23.74,"sma_20":54.55,"sma_60":60.45,"sma_120":67.85},{"date":"2026-05-11","open":43.23,"high":43.42,"low":39.62,"close":39.95,"volume":7776683,"rsi_14":20.65,"sma_20":53.81,"sma_60":59.64,"sma_120":67.59},{"date":"2026-05-12","open":39.87,"high":40.75,"low":39.27,"close":40.15,"volume":3301337,"rsi_14":22.31,"sma_20":53.11,"sma_60":58.81,"sma_120":67.31},{"date":"2026-05-13","open":39.55,"high":40.91,"low":39.39,"close":40.62,"volume":2877072,"rsi_14":25.1,"sma_20":52.41,"sma_60":57.96,"sma_120":67.04},{"date":"2026-05-14","open":40.62,"high":42.13,"low":40.62,"close":41.36,"volume":3749379,"rsi_14":27.68,"sma_20":51.73,"sma_60":57.16,"sma_120":66.78},{"date":"2026-05-15","open":41.58,"high":41.68,"low":38.76,"close":38.89,"volume":4004610,"rsi_14":19.5,"sma_20":50.89,"sma_60":56.35,"sma_120":66.47},{"date":"2026-05-18","open":38.65,"high":39.43,"low":38.0,"close":38.38,"volume":3062008,"rsi_14":19.53,"sma_20":50.0,"sma_60":55.56,"sma_120":66.18},{"date":"2026-05-19","open":38.01,"high":40.36,"low":37.32,"close":39.64,"volume":4241538,"rsi_14":23.85,"sma_20":49.2,"sma_60":54.83,"sma_120":65.92},{"date":"2026-05-20","open":39.75,"high":40.7,"low":38.22,"close":40.37,"volume":2655710,"rsi_14":21.82,"sma_20":48.49,"sma_60":54.32,"sma_120":65.67},{"date":"2026-05-21","open":39.92,"high":42.1,"low":39.05,"close":42.02,"volume":2763446,"rsi_14":25.34,"sma_20":47.94,"sma_60":53.86,"sma_120":65.44},{"date":"2026-05-22","open":42.25,"high":42.53,"low":41.1,"close":41.49,"volume":2151857,"rsi_14":28.4,"sma_20":47.38,"sma_60":53.42,"sma_120":65.21},{"date":"2026-05-26","open":42.04,"high":42.59,"low":40.44,"close":41.48,"volume":2575327,"rsi_14":24.92,"sma_20":46.73,"sma_60":52.99,"sma_120":64.97},{"date":"2026-05-27","open":42.07,"high":43.94,"low":42.06,"close":43.14,"volume":2577107,"rsi_14":28.54,"sma_20":46.19,"sma_60":52.67,"sma_120":64.77},{"date":"2026-05-28","open":42.79,"high":43.07,"low":41.78,"close":42.86,"volume":2215544,"rsi_14":38.44,"sma_20":45.66,"sma_60":52.39,"sma_120":64.57},{"date":"2026-05-29","open":42.07,"high":43.13,"low":41.79,"close":42.22,"volume":4458322,"rsi_14":44.86,"sma_20":45.02,"sma_60":52.12,"sma_120":64.39},{"date":"2026-06-01","open":42.24,"high":42.45,"low":40.98,"close":41.27,"volume":2067518,"rsi_14":55.45,"sma_20":44.32,"sma_60":51.8,"sma_120":64.19},{"date":"2026-06-02","open":41.0,"high":41.08,"low":39.79,"close":39.88,"volume":1916146,"rsi_14":48.9,"sma_20":43.72,"sma_60":51.51,"sma_120":63.98},{"date":"2026-06-03","open":39.54,"high":40.44,"low":39.23,"close":39.59,"volume":1887742,"rsi_14":46.06,"sma_20":43.04,"sma_60":51.21,"sma_120":63.77},{"date":"2026-06-04","open":40.08,"high":40.77,"low":37.57,"close":38.9,"volume":3887950,"rsi_14":40.51,"sma_20":42.31,"sma_60":50.91,"sma_120":63.52},{"date":"2026-06-05","open":39.05,"high":39.09,"low":37.89,"close":38.38,"volume":2788237,"rsi_14":47.76,"sma_20":41.87,"sma_60":50.6,"sma_120":63.28},{"date":"2026-06-08","open":37.95,"high":38.94,"low":37.63,"close":38.47,"volume":2174001,"rsi_14":50.41,"sma_20":41.6,"sma_60":50.31,"sma_120":63.04},{"date":"2026-06-09","open":38.84,"high":40.58,"low":38.48,"close":40.3,"volume":2532846,"rsi_14":52.94,"sma_20":41.62,"sma_60":50.04,"sma_120":62.8},{"date":"2026-06-10","open":40.21,"high":41.33,"low":38.97,"close":39.0,"volume":2379876,"rsi_14":44.16,"sma_20":41.56,"sma_60":49.77,"sma_120":62.55},{"date":"2026-06-11","open":39.51,"high":41.38,"low":38.73,"close":41.24,"volume":2241464,"rsi_14":46.9,"sma_20":41.59,"sma_60":49.53,"sma_120":62.29},{"date":"2026-06-12","open":41.55,"high":42.31,"low":40.75,"close":41.71,"volume":1685699,"rsi_14":50.87,"sma_20":41.61,"sma_60":49.34,"sma_120":62.02},{"date":"2026-06-15","open":42.74,"high":43.71,"low":40.51,"close":40.71,"volume":2417753,"rsi_14":47.15,"sma_20":41.7,"sma_60":49.13,"sma_120":61.72},{"date":"2026-06-16","open":40.41,"high":40.41,"low":37.7,"close":39.0,"volume":2905908,"rsi_14":34.57,"sma_20":41.73,"sma_60":48.93,"sma_120":61.4},{"date":"2026-06-17","open":38.71,"high":39.99,"low":37.41,"close":37.58,"volume":2295402,"rsi_14":31.79,"sma_20":41.63,"sma_60":48.67,"sma_120":61.08},{"date":"2026-06-18","open":37.93,"high":38.52,"low":37.15,"close":37.79,"volume":4403742,"rsi_14":34.25,"sma_20":41.49,"sma_60":48.42,"sma_120":60.74},{"date":"2026-06-22","open":37.01,"high":37.92,"low":35.4,"close":35.56,"volume":2957245,"rsi_14":31.46,"sma_20":41.16,"sma_60":48.11,"sma_120":60.38},{"date":"2026-06-23","open":35.25,"high":36.38,"low":35.07,"close":35.19,"volume":2466531,"rsi_14":33.65,"sma_20":40.84,"sma_60":47.82,"sma_120":60.01},{"date":"2026-06-24","open":35.64,"high":37.55,"low":35.64,"close":36.82,"volume":2201281,"rsi_14":41.27,"sma_20":40.6,"sma_60":47.58,"sma_120":59.66},{"date":"2026-06-25","open":37.03,"high":37.96,"low":36.03,"close":36.7,"volume":2268486,"rsi_14":42.73,"sma_20":40.27,"sma_60":47.36,"sma_120":59.34},{"date":"2026-06-26","open":36.69,"high":39.24,"low":36.61,"close":37.91,"volume":2662404,"rsi_14":48.46,"sma_20":40.01,"sma_60":47.11,"sma_120":59.04},{"date":"2026-06-29","open":37.75,"high":37.91,"low":36.17,"close":36.95,"volume":2959200,"rsi_14":45.48,"sma_20":39.74,"sma_60":46.84,"sma_120":58.73},{"date":"2026-06-30","open":36.96,"high":38.52,"low":36.3,"close":38.33,"volume":2232707,"rsi_14":43.88,"sma_20":39.59,"sma_60":46.57,"sma_120":58.41},{"date":"2026-07-01","open":38.38,"high":39.31,"low":38.08,"close":39.06,"volume":1753445,"rsi_14":50.22,"sma_20":39.55,"sma_60":46.31,"sma_120":58.09},{"date":"2026-07-02","open":39.35,"high":39.77,"low":36.98,"close":37.05,"volume":2229392,"rsi_14":36.33,"sma_20":39.42,"sma_60":46.03,"sma_120":57.76},{"date":"2026-07-06","open":37.05,"high":37.8,"low":35.91,"close":36.99,"volume":2947402,"rsi_14":34.27,"sma_20":39.32,"sma_60":45.73,"sma_120":57.43},{"date":"2026-07-07","open":37.55,"high":37.81,"low":35.79,"close":36.1,"volume":2601920,"rsi_14":34.55,"sma_20":39.2,"sma_60":45.4,"sma_120":57.11},{"date":"2026-07-08","open":35.98,"high":38.11,"low":35.02,"close":36.63,"volume":3970937,"rsi_14":41.41,"sma_20":39.11,"sma_60":45.09,"sma_120":56.81},{"date":"2026-07-09","open":36.48,"high":37.2,"low":35.87,"close":36.82,"volume":1471631,"rsi_14":47.01,"sma_20":38.93,"sma_60":44.78,"sma_120":56.53},{"date":"2026-07-10","open":36.75,"high":40.71,"low":36.74,"close":39.6,"volume":4096722,"rsi_14":56.0,"sma_20":38.96,"sma_60":44.54,"sma_120":56.27},{"date":"2026-07-13","open":39.6,"high":40.06,"low":37.69,"close":37.78,"volume":2423853,"rsi_14":57.54,"sma_20":38.78,"sma_60":44.26,"sma_120":55.99},{"date":"2026-07-14","open":38.21,"high":38.58,"low":36.89,"close":37.59,"volume":2135906,"rsi_14":58.26,"sma_20":38.57,"sma_60":43.97,"sma_120":55.71},{"date":"2026-07-15","open":37.57,"high":39.04,"low":37.31,"close":37.52,"volume":1986718,"rsi_14":52.67,"sma_20":38.41,"sma_60":43.67,"sma_120":55.44},{"date":"2026-07-16","open":37.63,"high":39.28,"low":37.61,"close":38.79,"volume":1558487,"rsi_14":57.46,"sma_20":38.4,"sma_60":43.38,"sma_120":55.17},{"date":"2026-07-17","open":38.5,"high":38.85,"low":36.96,"close":37.19,"volume":1879905,"rsi_14":47.48,"sma_20":38.38,"sma_60":43.07,"sma_120":54.89},{"date":"2026-07-20","open":37.41,"high":37.41,"low":35.25,"close":35.89,"volume":2531603,"rsi_14":46.46,"sma_20":38.28,"sma_60":42.75,"sma_120":54.57},{"date":"2026-07-21","open":35.65,"high":36.18,"low":35.14,"close":35.44,"volume":2126342,"rsi_14":39.53,"sma_20":38.27,"sma_60":42.46,"sma_120":54.24},{"date":"2026-07-22","open":35.98,"high":36.84,"low":35.79,"close":36.12,"volume":1850247,"rsi_14":39.37,"sma_20":38.32,"sma_60":42.18,"sma_120":53.89},{"date":"2026-07-23","open":35.25,"high":35.49,"low":34.47,"close":34.71,"volume":2198697,"rsi_14":41.19,"sma_20":38.21,"sma_60":41.85,"sma_120":53.54},{"date":"2026-07-24","open":35.02,"high":36.89,"low":34.82,"close":36.24,"volume":2537196,"rsi_14":47.53,"sma_20":38.19,"sma_60":41.55,"sma_120":53.18},{"date":"2026-07-27","open":36.75,"high":37.72,"low":36.28,"close":36.59,"volume":2175515,"rsi_14":51.75,"sma_20":38.12,"sma_60":41.26,"sma_120":52.79},{"date":"2026-07-28","open":36.98,"high":38.73,"low":36.98,"close":37.42,"volume":1650679,"rsi_14":52.78,"sma_20":38.14,"sma_60":40.97,"sma_120":52.42},{"date":"2026-07-29","open":38.08,"high":38.14,"low":36.31,"close":37.39,"volume":2305128,"rsi_14":52.11,"sma_20":38.1,"sma_60":40.67,"sma_120":52.03},{"date":"2026-07-30","open":36.93,"high":37.81,"low":36.42,"close":37.02,"volume":1649583,"rsi_14":39.15,"sma_20":37.99,"sma_60":40.42,"sma_120":51.63},{"date":"2026-07-31","open":37.72,"high":38.48,"low":37.17,"close":37.5,"volume":2423185,"rsi_14":43.86,"sma_20":37.96,"sma_60":40.14,"sma_120":51.24},{"date":"2026-08-03","open":38.49,"high":40.21,"low":38.47,"close":39.21,"volume":3970615,"rsi_14":52.32,"sma_20":38.02,"sma_60":39.88,"sma_120":50.77},{"date":"2026-08-04","open":40.78,"high":44.98,"low":40.78,"close":44.62,"volume":5879212,"rsi_14":66.97,"sma_20":38.39,"sma_60":39.82,"sma_120":50.38},{"date":"2026-08-05","open":43.81,"high":47.1,"low":43.5,"close":45.19,"volume":3866297,"rsi_14":65.5,"sma_20":38.77,"sma_60":39.83,"sma_120":49.99},{"date":"2026-08-06","open":45.25,"high":45.25,"low":42.83,"close":43.0,"volume":2768151,"rsi_14":63.43,"sma_20":39.03,"sma_60":39.86,"sma_120":49.59},{"date":"2026-08-07","open":43.4,"high":44.14,"low":41.88,"close":43.28,"volume":1768959,"rsi_14":69.19,"sma_20":39.15,"sma_60":39.89,"sma_120":49.21},{"date":"2026-08-10","open":42.63,"high":42.96,"low":41.19,"close":42.17,"volume":1931095,"rsi_14":66.67,"sma_20":39.32,"sma_60":39.9,"sma_120":48.84},{"date":"2026-08-11","open":41.99,"high":44.1,"low":41.96,"close":43.59,"volume":1437043},{"date":"2026-08-12","open":43.38,"high":43.38,"low":42.16,"close":42.85,"volume":1475000,"rsi_14":70.77,"sma_20":39.78,"sma_60":39.96,"sma_120":48.12},{"date":"2026-08-13","open":43.36,"high":43.97,"low":42.73,"close":42.85,"volume":1373113,"rsi_14":67.9,"sma_20":39.93,"sma_60":40.02,"sma_120":47.78},{"date":"2026-08-14","open":42.5,"high":42.99,"low":41.16,"close":41.37,"volume":1596764,"rsi_14":61.17,"sma_20":40.09,"sma_60":40.03,"sma_120":47.43},{"date":"2026-08-17","open":41.0,"high":41.21,"low":39.12,"close":39.59,"volume":2696879,"rsi_14":53.14,"sma_20":40.22,"sma_60":40.0,"sma_120":47.16},{"date":"2026-08-18","open":40.0,"high":40.31,"low":39.18,"close":39.27,"volume":1436798,"rsi_14":52.28,"sma_20":40.36,"sma_60":39.93,"sma_120":46.9},{"date":"2026-08-19","open":39.86,"high":41.72,"low":39.75,"close":40.09,"volume":2134491,"rsi_14":55.46,"sma_20":40.51,"sma_60":39.89,"sma_120":46.66},{"date":"2026-08-20","open":40.08,"high":41.03,"low":38.83,"close":40.47,"volume":2126447},{"date":"2026-08-21","open":40.85,"high":41.97,"low":40.22,"close":40.35,"volume":3189605,"rsi_14":53.43,"sma_20":40.9,"sma_60":39.79,"sma_120":46.23},{"date":"2026-08-24","open":40.0,"high":40.8,"low":39.42,"close":40.13,"volume":1661758,"rsi_14":30.36,"sma_20":41.03,"sma_60":39.72,"sma_120":46.06},{"date":"2026-08-25","open":40.46,"high":40.88,"low":39.45,"close":40.72,"volume":1475498},{"date":"2026-08-26","open":40.92,"high":41.17,"low":40.09,"close":40.14,"volume":1231111,"rsi_14":35.47,"sma_20":41.22,"sma_60":39.64,"sma_120":45.72},{"date":"2026-08-27","open":40.05,"high":40.05,"low":39.1,"close":39.75,"volume":1707926,"rsi_14":32.26,"sma_20":41.31,"sma_60":39.62,"sma_120":45.56},{"date":"2026-08-28","open":39.71,"high":41.48,"low":39.65,"close":41.15,"volume":1860272,"rsi_14":45.02,"sma_20":41.49,"sma_60":39.62,"sma_120":45.41},{"date":"2026-08-31","open":40.21,"high":40.95,"low":39.89,"close":40.84,"volume":1812907,"rsi_14":34.94,"sma_20":41.57,"sma_60":39.64,"sma_120":45.28},{"date":"2026-09-01","open":40.36,"high":40.42,"low":37.42,"close":37.94,"volume":4595554,"rsi_14":28.26,"sma_20":41.24,"sma_60":39.61,"sma_120":45.11},{"date":"2026-09-02","open":38.29,"high":39.52,"low":38.26,"close":38.92,"volume":2681520},{"date":"2026-09-03","open":39.5,"high":40.15,"low":37.8,"close":38.49,"volume":1981257,"rsi_14":37.13,"sma_20":40.7,"sma_60":39.55,"sma_120":44.8},{"date":"2026-09-04","open":38.56,"high":40.23,"low":38.37,"close":39.3,"volume":1875898,"rsi_14":48.59,"sma_20":40.5,"sma_60":39.54,"sma_120":44.65},{"date":"2026-09-08","open":39.08,"high":39.36,"low":37.57,"close":37.61,"volume":2091060},{"date":"2026-09-09","open":37.4,"high":37.68,"low":35.83,"close":36.83,"volume":2815294,"rsi_14":35.92,"sma_20":39.93,"sma_60":39.36,"sma_120":44.35},{"date":"2026-09-10","open":36.16,"high":36.44,"low":35.32,"close":35.89,"volume":3391715},{"date":"2026-09-11","open":35.64,"high":36.31,"low":35.07,"close":35.21,"volume":3522001,"rsi_14":29.76,"sma_20":39.2,"sma_60":39.18,"sma_120":44.05},{"date":"2026-09-14","open":35.2,"high":35.7,"low":33.86,"close":34.0,"volume":3683808},{"date":"2026-09-15","open":33.9,"high":34.05,"low":32.86,"close":33.03,"volume":4125902,"rsi_14":22.68,"sma_20":38.51,"sma_60":39.0,"sma_120":43.71},{"date":"2026-09-16","open":33.58,"high":33.79,"low":32.26,"close":32.42,"volume":3033375,"rsi_14":22.64,"sma_20":38.16,"sma_60":38.93,"sma_120":43.52},{"date":"2026-09-17","open":32.75,"high":33.27,"low":32.12,"close":33.03,"volume":3381978,"rsi_14":26.59,"sma_20":37.81,"sma_60":38.88,"sma_120":43.35},{"date":"2026-09-18","open":32.85,"high":33.03,"low":31.95,"close":31.97,"volume":3757617,"rsi_14":17.17,"sma_20":37.39,"sma_60":38.78,"sma_120":43.18},{"date":"2026-09-21","open":32.48,"high":33.34,"low":31.52,"close":32.64,"volume":3052434},{"date":"2026-09-22","open":33.35,"high":34.0,"low":33.13,"close":33.56,"volume":2683357,"rsi_14":32.25,"sma_20":36.67,"sma_60":38.61,"sma_120":42.86},{"date":"2026-09-23","open":33.24,"high":33.64,"low":32.66,"close":32.93,"volume":1940650,"rsi_14":25.08,"sma_20":36.28,"sma_60":38.52,"sma_120":42.68},{"date":"2026-09-24","open":33.05,"high":33.16,"low":32.17,"close":32.98,"volume":2093292,"rsi_14":26.44,"sma_20":35.93,"sma_60":38.41,"sma_120":42.49},{"date":"2026-09-25","open":32.92,"high":33.24,"low":31.53,"close":31.71,"volume":3185290,"rsi_14":18.61,"sma_20":35.52,"sma_60":38.27,"sma_120":42.29},{"date":"2026-09-28","open":31.53,"high":32.5,"low":30.3,"close":31.4,"volume":3682676,"rsi_14":21.02,"sma_20":35.04,"sma_60":38.16,"sma_120":42.1},{"date":"2026-09-29","open":31.75,"high":31.88,"low":30.51,"close":30.67,"volume":2426937,"rsi_14":21.05,"sma_20":34.52,"sma_60":38.04,"sma_120":41.88},{"date":"2026-09-30","open":31.09,"high":31.59,"low":30.21,"close":30.68,"volume":2977722,"rsi_14":23.23,"sma_20":34.16,"sma_60":37.93,"sma_120":41.67},{"date":"2026-10-01","open":30.69,"high":30.94,"low":29.81,"close":30.48,"volume":2999095},{"date":"2026-10-02","open":30.8,"high":31.25,"low":30.0,"close":30.31,"volume":3011719,"rsi_14":27.53,"sma_20":33.33,"sma_60":37.69,"sma_120":41.24},{"date":"2026-10-05","open":30.25,"high":30.61,"low":29.49,"close":30.03,"volume":3005312},{"date":"2026-10-06","open":30.24,"high":30.57,"low":29.9,"close":30.15,"volume":2218778,"rsi_14":33.95,"sma_20":32.5,"sma_60":37.36,"sma_120":40.81},{"date":"2026-10-07","open":29.8,"high":29.8,"low":28.39,"close":29.19,"volume":4853052,"rsi_14":24.02,"sma_20":32.11,"sma_60":37.2,"sma_120":40.59},{"date":"2026-10-08","open":28.89,"high":29.31,"low":28.47,"close":29.16,"volume":3427558,"rsi_14":27.96,"sma_20":31.78,"sma_60":37.05,"sma_120":40.36},{"date":"2026-10-09","open":29.13,"high":29.25,"low":28.48,"close":28.83,"volume":2381539,"rsi_14":18.3,"sma_20":31.46,"sma_60":36.86,"sma_120":40.12},{"date":"2026-10-12","open":28.59,"high":29.14,"low":28.18,"close":28.88,"volume":2724403,"rsi_14":4.47,"sma_20":31.2,"sma_60":36.71,"sma_120":39.89},{"date":"2026-10-13","open":29.01,"high":29.47,"low":28.59,"close":29.26,"volume":2570553,"rsi_14":12.65,"sma_20":31.01,"sma_60":36.58,"sma_120":39.67},{"date":"2026-10-14","open":28.45,"high":28.56,"low":27.15,"close":27.63,"volume":3659366,"rsi_14":8.63,"sma_20":30.77,"sma_60":36.43,"sma_120":39.45},{"date":"2026-10-15","open":27.99,"high":29.1,"low":27.99,"close":28.04,"volume":3957165,"rsi_14":17.14,"sma_20":30.52,"sma_60":36.28,"sma_120":39.23},{"date":"2026-10-16","open":28.4,"high":28.89,"low":27.71,"close":27.89,"volume":2583735,"rsi_14":17.8,"sma_20":30.32,"sma_60":36.15,"sma_120":39.0},{"date":"2026-10-19","open":27.5,"high":27.75,"low":26.08,"close":26.46,"volume":4855004,"rsi_14":15.82,"sma_20":30.01,"sma_60":35.97,"sma_120":38.76},{"date":"2026-10-20","open":27.38,"high":28.85,"low":27.04,"close":28.04,"volume":5078363,"rsi_14":33.07,"sma_20":29.74,"sma_60":35.81,"sma_120":38.54},{"date":"2026-10-21","open":28.08,"high":28.14,"low":26.18,"close":26.53,"volume":3748087,"rsi_14":28.16,"sma_20":29.42,"sma_60":35.61,"sma_120":38.29},{"date":"2026-10-22","open":26.45,"high":29.02,"low":26.27,"close":28.8,"volume":4924820,"rsi_14":43.37,"sma_20":29.21,"sma_60":35.45,"sma_120":38.06},{"date":"2026-10-23","open":28.22,"high":28.6,"low":27.5,"close":28.11,"volume":2775835,"rsi_14":41.68,"sma_20":29.03,"sma_60":35.29,"sma_120":37.85}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.23,"pbr":3.79,"ttm_eps":null,"close":91.8662},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":8.95,"pbr":4.11,"ttm_eps":null,"close":97.8519},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":15.7,"pbr":5.06,"ttm_eps":null,"close":106.3241},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.51,"pbr":4.23,"ttm_eps":null,"close":85.1601},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.87,"pbr":5.39,"ttm_eps":null,"close":97.8757},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.68,"pbr":4.0,"ttm_eps":null,"close":74.5283},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":11.11,"pbr":3.25,"ttm_eps":null,"close":69.2417},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.21,"pbr":1.77,"ttm_eps":null,"close":52.4344},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":15.84,"pbr":1.25,"ttm_eps":null,"close":38.3339}],"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":"Whirlpool Corporation","phase":"above-fold","symbol_resolved":true}