{"status":"ok","report":{"price_analysis":{"current":121.12,"change_1d":2.8,"change_7d":1.9,"change_30d":13.0,"high_30d":121.38,"low_30d":103.39,"position_in_range":99.0,"support":105.19,"resistance":119.58},"summary":"Walmart Inc.(WMT)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 9638.83억. 현재가 $121.12, 전일 대비 +2.8%, 30일 +13.0%. PER 42.6배 / ROE 6.0%. 기술적 시그널: RSI 89(과매수), MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 42.6배입니다. ROE 6.0%입니다. 시가총액 9638.83억. 매출 7253.05억, 영업이익 301.83억.","grade":"C","comment":"PER 42.65배, ROE 5.99%","per":42.65,"pbr":9.68,"roe":5.99,"eps":2.84,"revenue":725305000000.0,"operating_income":30183000000.0,"net_income":23056000000.0,"market_cap":963882547254,"profit_margin":3.18,"roa":1.95,"operating_margin":4.16,"gross_margin":25.14,"debt_ratio":0.7863776105162726,"total_assets":289607000000.0,"total_equity":94330000000.0,"total_debt":74179000000.0,"dividend_yield":0.81,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2026Q2~2027Q1"},"technical":{"analysis":"RSI(14) 89.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(2.81)가 시그널선(1.79)을 상회합니다(골든크로스). 현재가가 SMA20(111)과 SMA60(110) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 101~121 (현재 위치 99%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 89","rsi_14":89.45221445221443,"macd":2.810473197014261,"macd_signal":1.7855382988028388,"sma_20":110.92150000000001,"sma_60":109.71950000000001,"bb_upper":121.27159425077859,"bb_lower":100.57140574922143,"atr_14":2.3756571428571425},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 42.65x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":26,"summary":"매출 -6.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-6.8,"unit":"%","percentile":30,"direction":"higher_better"},{"name":"영업이익 성장률","value":-14.0,"unit":"%","percentile":21,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 6.0%","metrics":[{"name":"ROE","value":5.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"B","percentile":80,"summary":"RSI 89","metrics":[{"name":"RSI (14)","value":89.5,"unit":"","percentile":89,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":13.0,"unit":"%","percentile":82,"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":40,"summary":"유동비율 0.8x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":0.77,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.67,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":43.2,"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":"PER 42.65x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -6.8%"},"profitability":{"grade":"C","reason":"ROE 6.0%"},"momentum":{"grade":"B","reason":"RSI 89"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.95,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.99,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":17.91,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.79,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.39,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":25.14,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.16,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.18,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["PER 42.6배 · 섹터 중앙값 20.0배","RSI 89 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 89 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":42.65,"current_pbr":9.68,"per_5y_high":46.26,"per_5y_low":24.8,"per_5y_avg":36.87,"per_percentile":88.9,"pbr_5y_high":11.42,"pbr_5y_low":5.84,"pbr_5y_avg":8.5,"pbr_percentile":77.8,"per_5y_median":35.77,"pbr_5y_median":8.7,"history":[{"quarter":"2025-Q1","per":24.8,"pbr":5.84},{"quarter":"2025-Q2","per":34.9,"pbr":6.53},{"quarter":"2025-Q3","per":32.98,"pbr":7.49},{"quarter":"2025-Q4","per":40.09,"pbr":8.7},{"quarter":"2026-Q1","per":40.16,"pbr":9.39},{"quarter":"2026-Q2","per":35.77,"pbr":8.82},{"quarter":"2026-Q3","per":34.48,"pbr":8.56},{"quarter":"2026-Q4","per":42.43,"pbr":9.74},{"quarter":"2027-Q1","per":46.26,"pbr":11.42},{"quarter":"현재","per":42.65,"pbr":9.68}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q1","close":57.924,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":67.2208,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":80.4824,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":96.6143,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":95.9802,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":96.9357,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":100.3368,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q4","close":118.385,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2027-Q1","close":131.3666,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"Discount Stores"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-04","per":24.8,"eps":2.3359,"close":57.92,"source":"reported"},{"date":"2024-05","per":27.57,"eps":2.3359,"close":64.4,"source":"reported"},{"date":"2024-06","per":28.39,"eps":2.3359,"close":66.31,"source":"reported"},{"date":"2024-07","per":34.9,"eps":1.9259,"close":67.22,"source":"reported"},{"date":"2024-08","per":39.38,"eps":1.9259,"close":75.85,"source":"reported"},{"date":"2024-09","per":41.18,"eps":1.9259,"close":79.3,"source":"reported"},{"date":"2024-10","per":32.98,"eps":2.44,"close":80.48,"source":"reported"},{"date":"2024-11","per":37.23,"eps":2.44,"close":90.84,"source":"reported"},{"date":"2024-12","per":36.45,"eps":2.44,"close":88.93,"source":"reported"},{"date":"2025-01","per":40.09,"eps":2.41,"close":96.61,"source":"reported"},{"date":"2025-02","per":40.27,"eps":2.41,"close":97.06,"source":"reported"},{"date":"2025-03","per":35.95,"eps":2.41,"close":86.64,"source":"reported"},{"date":"2025-04","per":40.16,"eps":2.39,"close":95.98,"source":"reported"},{"date":"2025-05","per":40.96,"eps":2.39,"close":97.9,"source":"reported"},{"date":"2025-06","per":40.57,"eps":2.39,"close":96.97,"source":"reported"},{"date":"2025-07","per":35.77,"eps":2.71,"close":96.94,"source":"reported"},{"date":"2025-08","per":35.49,"eps":2.71,"close":96.17,"source":"reported"},{"date":"2025-09","per":37.71,"eps":2.71,"close":102.2,"source":"reported"},{"date":"2025-10","per":34.48,"eps":2.91,"close":100.34,"source":"reported"},{"date":"2025-11","per":37.66,"eps":2.91,"close":109.59,"source":"reported"},{"date":"2025-12","per":38.04,"eps":2.91,"close":110.7,"source":"reported"},{"date":"2026-01","per":42.43,"eps":2.79,"close":118.39,"source":"reported"},{"date":"2026-02","per":45.57,"eps":2.79,"close":127.14,"source":"reported"},{"date":"2026-03","per":44.35,"eps":2.79,"close":123.75,"source":"reported"},{"date":"2026-04","per":46.26,"eps":2.84,"close":131.37,"source":"reported"},{"date":"2026-05","per":40.66,"eps":2.84,"close":115.47,"source":"reported"},{"date":"2026-06","per":39.79,"eps":2.84,"close":112.99,"source":"reported"},{"date":"2026-07","per":39.06,"eps":2.84,"close":110.94,"source":"reported"},{"date":"2026-08","per":36.93,"eps":2.84,"close":104.87,"source":"reported"},{"date":"2026-09","per":36.59,"eps":2.84,"close":103.92,"source":"reported"},{"date":"2026-10","per":42.65,"eps":2.84,"close":121.12,"source":"reported"}],"trailing_per_history_meta":{"avg":37.88,"std":4.77,"upper_1sd":42.65,"lower_1sd":33.12,"current":42.65,"count":31},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.81,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 35%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":34.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.67,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.81,"summary":"배당수익률 0.81%","metrics":[{"name":"배당수익률","value":0.81,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"42.6배"},{"label":"PBR","value":"9.7배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"6.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-21","age_days":3,"t_class":"T0","status":"available"},{"key":"view_distribution","label":"AI 장인 관점분포","as_of":"2026-10-22","age_days":2,"t_class":"T1","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":3},"summary":"가격 2일 전 · 기술지표 3일 전 · AI 장인 관점분포 2일 전"},"view_distribution":{"available":true,"n":10,"agreement_level":"HIGH","agreement_label":"합의도 높음","coverage_level":"full","as_of":"2026-10-22"},"data_summary":{"axes_covered":4,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금","관점 분포"],"sections_available":22,"sections_total":25},"consensus":{"available":true,"analyst_count":40},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:08:49.294482+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"technical":{"status":"available","as_of":"2026-10-21"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2027Q1","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2027,"fiscal_quarter":"Q1","report_date":"2026-04-30","per":45.63,"pbr":9.97,"roe":0.05989610940315912,"dividend_yield":0.81,"eps":0.66,"revenue":177751000000.0,"operating_income":7493000000.0,"net_income":5650000000.0,"market_cap":993122189000.0,"profit_margin":0.0317860377719394,"operating_margin":0.04215447451772423,"roa":0.01950919694620641,"gross_margin":0.25143599754713053,"total_equity":94330000000.0,"total_assets":289607000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q4","report_date":"2026-01-31","per":null,"pbr":null,"roe":0.04253290101087164,"dividend_yield":null,"eps":0.53,"revenue":190656000000.0,"operating_income":8708000000.0,"net_income":4237000000.0,"market_cap":null,"profit_margin":0.022223271231957033,"operating_margin":0.04567388385364216,"roa":0.014884005227141794,"gross_margin":0.24673233467606578,"total_equity":99617000000.0,"total_assets":284668000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2025-10-31","per":null,"pbr":null,"roe":0.06392698815742918,"dividend_yield":null,"eps":0.77,"revenue":179496000000.0,"operating_income":6696000000.0,"net_income":6143000000.0,"market_cap":null,"profit_margin":0.034223603868609884,"operating_margin":0.03730445246690734,"roa":0.02128146056711299,"gross_margin":0.24953202299772698,"total_equity":96094000000.0,"total_assets":288655000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2025-07-31","per":null,"pbr":null,"roe":0.0779713683275996,"dividend_yield":null,"eps":0.88,"revenue":177402000000.0,"operating_income":7286000000.0,"net_income":7026000000.0,"market_cap":null,"profit_margin":0.03960496499475767,"operating_margin":0.04107056290233481,"roa":0.025941802634056647,"gross_margin":0.25158115466567454,"total_equity":90110000000.0,"total_assets":270837000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-04-30","per":null,"pbr":null,"roe":0.05354862578019644,"dividend_yield":null,"eps":0.61,"revenue":165609000000.0,"operating_income":7135000000.0,"net_income":4487000000.0,"market_cap":null,"profit_margin":0.027093938131381747,"operating_margin":0.04308340730274321,"roa":0.017101672434558565,"gross_margin":0.24941881177955305,"total_equity":83793000000.0,"total_assets":262372000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-01-31","per":null,"pbr":null,"roe":0.05772801687670992,"dividend_yield":null,"eps":0.65,"revenue":180554000000.0,"operating_income":7859000000.0,"net_income":5254000000.0,"market_cap":null,"profit_margin":0.02909932762497646,"operating_margin":0.04352714423385801,"roa":0.020143929024664237,"gross_margin":0.24581011774870676,"total_equity":91013000000.0,"total_assets":260823000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2024-10-31","per":null,"pbr":null,"roe":0.05194760975166841,"dividend_yield":null,"eps":0.57,"revenue":169588000000.0,"operating_income":6708000000.0,"net_income":4577000000.0,"market_cap":null,"profit_margin":0.026988937896549284,"operating_margin":0.039554685473028754,"roa":0.017376679486254692,"gross_margin":0.2491214000990636,"total_equity":88108000000.0,"total_assets":263399000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-07-31","per":null,"pbr":null,"roe":0.05331485495658766,"dividend_yield":null,"eps":0.56,"revenue":169335000000.0,"operating_income":7940000000.0,"net_income":4501000000.0,"market_cap":null,"profit_margin":0.026580447042844065,"operating_margin":0.04688930227064694,"roa":0.017689828643295078,"gross_margin":0.2511294180175392,"total_equity":84423000000.0,"total_assets":254440000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-04-30","per":null,"pbr":null,"roe":0.06278523366095481,"dividend_yield":null,"eps":0.63,"revenue":161508000000.0,"operating_income":6841000000.0,"net_income":5104000000.0,"market_cap":null,"profit_margin":0.031602149738712636,"operating_margin":0.04235703494563737,"roa":0.02009021704047171,"gross_margin":0.24814250687272457,"total_equity":81293000000.0,"total_assets":254054000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-01-31","per":null,"pbr":null,"roe":0.06551317060373714,"dividend_yield":null,"eps":0.68,"revenue":173388000000.0,"operating_income":7254000000.0,"net_income":5494000000.0,"market_cap":null,"profit_margin":0.03168616051860567,"operating_margin":0.04183680531524673,"roa":0.02176712269066042,"gross_margin":0.2397109373197684,"total_equity":83861000000.0,"total_assets":252399000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2023-10-31","per":null,"pbr":null,"roe":0.005701268626661296,"dividend_yield":null,"eps":0.0559,"revenue":160804000000.0,"operating_income":6202000000.0,"net_income":453000000.0,"market_cap":null,"profit_margin":0.0028170941021367626,"operating_margin":0.03856869232108654,"roa":0.0017478605106993758,"gross_margin":0.24639312454914056,"total_equity":79456000000.0,"total_assets":259174000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2023-07-31","per":null,"pbr":null,"roe":0.09703022562723113,"dividend_yield":null,"eps":0.97,"revenue":161632000000.0,"operating_income":7316000000.0,"net_income":7719336630.0,"market_cap":null,"profit_margin":0.04775871504405068,"operating_margin":0.04526331419520887,"roa":0.030257550848420946,"gross_margin":0.24612700455355374,"total_equity":79556000000.0,"total_assets":255121000000.0}],"current_price":121.12,"change_pct":2.82,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":19.6801},{"date":"2016-10-25","close":19.7285},{"date":"2016-10-26","close":19.7939},{"date":"2016-10-27","close":19.8622},{"date":"2016-10-28","close":19.9077},{"date":"2016-10-31","close":19.9162},{"date":"2016-11-01","close":19.7114},{"date":"2016-11-02","close":19.7541},{"date":"2016-11-03","close":19.8053},{"date":"2016-11-04","close":19.6716},{"date":"2016-11-07","close":19.8479},{"date":"2016-11-08","close":19.8508},{"date":"2016-11-09","close":20.2234},{"date":"2016-11-10","close":20.3059},{"date":"2016-11-11","close":20.2604},{"date":"2016-11-14","close":20.0499},{"date":"2016-11-15","close":20.3144},{"date":"2016-11-16","close":20.3059},{"date":"2016-11-17","close":19.6801},{"date":"2016-11-18","close":19.4952},{"date":"2016-11-21","close":19.7313},{"date":"2016-11-22","close":19.9446},{"date":"2016-11-23","close":20.1466},{"date":"2016-11-25","close":20.2604},{"date":"2016-11-28","close":20.249},{"date":"2016-11-29","close":20.3002},{"date":"2016-11-30","close":20.0328},{"date":"2016-12-01","close":20.1011},{"date":"2016-12-02","close":20.1608},{"date":"2016-12-05","close":19.8934},{"date":"2016-12-06","close":20.0129},{"date":"2016-12-07","close":20.2249},{"date":"2016-12-08","close":20.1504},{"date":"2016-12-09","close":20.0759},{"date":"2016-12-12","close":20.5314},{"date":"2016-12-13","close":20.5687},{"date":"2016-12-14","close":20.4369},{"date":"2016-12-15","close":20.3624},{"date":"2016-12-16","close":20.3338},{"date":"2016-12-19","close":20.5056},{"date":"2016-12-20","close":20.5744},{"date":"2016-12-21","close":20.4082},{"date":"2016-12-22","close":19.9356},{"date":"2016-12-23","close":19.9212},{"date":"2016-12-27","close":19.9671},{"date":"2016-12-28","close":19.8553},{"date":"2016-12-29","close":19.841},{"date":"2016-12-30","close":19.8009},{"date":"2017-01-03","close":19.6691},{"date":"2017-01-04","close":19.7837},{"date":"2017-01-05","close":19.8267},{"date":"2017-01-06","close":19.5546},{"date":"2017-01-09","close":19.6835},{"date":"2017-01-10","close":19.546},{"date":"2017-01-11","close":19.6319},{"date":"2017-01-12","close":19.4715},{"date":"2017-01-13","close":19.2308},{"date":"2017-01-17","close":19.6004},{"date":"2017-01-18","close":19.5116},{"date":"2017-01-19","close":19.3712},{"date":"2017-01-20","close":19.2452},{"date":"2017-01-23","close":19.0933},{"date":"2017-01-24","close":19.3082},{"date":"2017-01-25","close":19.1621},{"date":"2017-01-26","close":19.1163},{"date":"2017-01-27","close":18.8097},{"date":"2017-01-30","close":19.0275},{"date":"2017-01-31","close":19.1191},{"date":"2017-02-01","close":18.973},{"date":"2017-02-02","close":19.1077},{"date":"2017-02-03","close":19.0504},{"date":"2017-02-06","close":19.0217},{"date":"2017-02-07","close":19.1621},{"date":"2017-02-08","close":19.4256},{"date":"2017-02-09","close":19.7895},{"date":"2017-02-10","close":19.4858},{"date":"2017-02-13","close":19.4142},{"date":"2017-02-14","close":19.6691},{"date":"2017-02-15","close":19.6777},{"date":"2017-02-16","close":19.7293},{"date":"2017-02-17","close":19.8725},{"date":"2017-02-21","close":20.4684},{"date":"2017-02-22","close":20.5429},{"date":"2017-02-23","close":20.4283},{"date":"2017-02-24","close":20.7377},{"date":"2017-02-27","close":20.5515},{"date":"2017-02-28","close":20.3194},{"date":"2017-03-01","close":20.1819},{"date":"2017-03-02","close":20.2707},{"date":"2017-03-03","close":20.0616},{"date":"2017-03-06","close":20.0186},{"date":"2017-03-07","close":20.0158},{"date":"2017-03-08","close":20.1427},{"date":"2017-03-09","close":20.1601},{"date":"2017-03-10","close":20.2293},{"date":"2017-03-13","close":20.186},{"date":"2017-03-14","close":20.4082},{"date":"2017-03-15","close":20.3678},{"date":"2017-03-16","close":20.3274},{"date":"2017-03-17","close":20.1687},{"date":"2017-03-20","close":20.1947},{"date":"2017-03-21","close":20.1716},{"date":"2017-03-22","close":20.2726},{"date":"2017-03-23","close":20.1601},{"date":"2017-03-24","close":20.0879},{"date":"2017-03-27","close":20.1023},{"date":"2017-03-28","close":20.2928},{"date":"2017-03-29","close":20.414},{"date":"2017-03-30","close":20.6593},{"date":"2017-03-31","close":20.8007},{"date":"2017-04-03","close":20.7286},{"date":"2017-04-04","close":20.7805},{"date":"2017-04-05","close":20.6766},{"date":"2017-04-06","close":20.6131},{"date":"2017-04-07","close":21.0373},{"date":"2017-04-10","close":21.0835},{"date":"2017-04-11","close":21.1903},{"date":"2017-04-12","close":21.1932},{"date":"2017-04-13","close":21.1095},{"date":"2017-04-17","close":21.2076},{"date":"2017-04-18","close":21.323},{"date":"2017-04-19","close":21.375},{"date":"2017-04-20","close":21.5856},{"date":"2017-04-21","close":21.626},{"date":"2017-04-24","close":21.5799},{"date":"2017-04-25","close":21.6578},{"date":"2017-04-26","close":21.7674},{"date":"2017-04-27","close":21.7703},{"date":"2017-04-28","close":21.6953},{"date":"2017-05-01","close":21.7097},{"date":"2017-05-02","close":21.7934},{"date":"2017-05-03","close":21.8627},{"date":"2017-05-04","close":22.03},{"date":"2017-05-05","close":22.0762},{"date":"2017-05-08","close":21.9666},{"date":"2017-05-09","close":22.1397},{"date":"2017-05-10","close":22.2821},{"date":"2017-05-11","close":22.1165},{"date":"2017-05-12","close":21.9945},{"date":"2017-05-15","close":22.1629},{"date":"2017-05-16","close":21.8202},{"date":"2017-05-17","close":21.8231},{"date":"2017-05-18","close":22.5261},{"date":"2017-05-19","close":22.8834},{"date":"2017-05-22","close":22.8195},{"date":"2017-05-23","close":22.8021},{"date":"2017-05-24","close":22.7033},{"date":"2017-05-25","close":22.7498},{"date":"2017-05-26","close":22.6975},{"date":"2017-05-30","close":22.7033},{"date":"2017-05-31","close":22.834},{"date":"2017-06-01","close":23.1855},{"date":"2017-06-02","close":23.1303},{"date":"2017-06-05","close":23.3163},{"date":"2017-06-06","close":22.9299},{"date":"2017-06-07","close":22.9938},{"date":"2017-06-08","close":22.9299},{"date":"2017-06-09","close":23.0722},{"date":"2017-06-12","close":23.02},{"date":"2017-06-13","close":23.1013},{"date":"2017-06-14","close":23.2117},{"date":"2017-06-15","close":22.9241},{"date":"2017-06-16","close":21.8579},{"date":"2017-06-19","close":21.9335},{"date":"2017-06-20","close":21.9451},{"date":"2017-06-21","close":22.1484},{"date":"2017-06-22","close":21.9393},{"date":"2017-06-23","close":21.7417},{"date":"2017-06-26","close":21.9334},{"date":"2017-06-27","close":22.0816},{"date":"2017-06-28","close":22.2269},{"date":"2017-06-29","close":22.0584},{"date":"2017-06-30","close":21.9857},{"date":"2017-07-03","close":21.8928},{"date":"2017-07-05","close":21.8812},{"date":"2017-07-06","close":21.9247},{"date":"2017-07-07","close":21.8841},{"date":"2017-07-10","close":21.274},{"date":"2017-07-11","close":21.3437},{"date":"2017-07-12","close":21.4803},{"date":"2017-07-13","close":21.8027},{"date":"2017-07-14","close":22.1775},{"date":"2017-07-17","close":22.1862},{"date":"2017-07-18","close":22.1368},{"date":"2017-07-19","close":22.0409},{"date":"2017-07-20","close":22.0845},{"date":"2017-07-21","close":22.1223},{"date":"2017-07-24","close":22.3373},{"date":"2017-07-25","close":22.8108},{"date":"2017-07-26","close":22.9212},{"date":"2017-07-27","close":23.1768},{"date":"2017-07-28","close":23.1855},{"date":"2017-07-31","close":23.2378},{"date":"2017-08-01","close":23.386},{"date":"2017-08-02","close":23.3947},{"date":"2017-08-03","close":23.4935},{"date":"2017-08-04","close":23.3802},{"date":"2017-08-07","close":23.6126},{"date":"2017-08-08","close":23.7027},{"date":"2017-08-09","close":23.8576},{"date":"2017-08-10","close":23.5799},{"date":"2017-08-11","close":23.5039},{"date":"2017-08-14","close":23.5916},{"date":"2017-08-15","close":23.612},{"date":"2017-08-16","close":23.6734},{"date":"2017-08-17","close":23.2992},{"date":"2017-08-18","close":23.1852},{"date":"2017-08-21","close":23.3021},{"date":"2017-08-22","close":23.3928},{"date":"2017-08-23","close":23.3752},{"date":"2017-08-24","close":22.9016},{"date":"2017-08-25","close":22.9864},{"date":"2017-08-28","close":22.811},{"date":"2017-08-29","close":23.0273},{"date":"2017-08-30","close":22.9601},{"date":"2017-08-31","close":22.8227},{"date":"2017-09-01","close":22.9104},{"date":"2017-09-05","close":23.3285},{"date":"2017-09-06","close":23.4103},{"date":"2017-09-07","close":23.422},{"date":"2017-09-08","close":23.0595},{"date":"2017-09-11","close":23.118},{"date":"2017-09-12","close":23.2729},{"date":"2017-09-13","close":23.346},{"date":"2017-09-14","close":23.2934},{"date":"2017-09-15","close":23.498},{"date":"2017-09-18","close":23.3869},{"date":"2017-09-19","close":23.4015},{"date":"2017-09-20","close":23.5331},{"date":"2017-09-21","close":23.3898},{"date":"2017-09-22","close":23.2495},{"date":"2017-09-25","close":23.1384},{"date":"2017-09-26","close":23.2086},{"date":"2017-09-27","close":23.1794},{"date":"2017-09-28","close":23.08},{"date":"2017-09-29","close":22.8432},{"date":"2017-10-02","close":22.9338},{"date":"2017-10-03","close":23.1589},{"date":"2017-10-04","close":23.1209},{"date":"2017-10-05","close":23.2144},{"date":"2017-10-06","close":23.0946},{"date":"2017-10-09","close":23.5419},{"date":"2017-10-10","close":24.5943},{"date":"2017-10-11","close":25.062},{"date":"2017-10-12","close":25.1702},{"date":"2017-10-13","close":25.3222},{"date":"2017-10-16","close":25.0649},{"date":"2017-10-17","close":25.1351},{"date":"2017-10-18","close":25.2053},{"date":"2017-10-19","close":25.2579},{"date":"2017-10-20","close":25.5619},{"date":"2017-10-23","close":25.9156},{"date":"2017-10-24","close":25.7198},{"date":"2017-10-25","close":25.8659},{"date":"2017-10-26","close":25.9069},{"date":"2017-10-27","close":25.7753},{"date":"2017-10-30","close":25.4187},{"date":"2017-10-31","close":25.5239},{"date":"2017-11-01","close":25.7081},{"date":"2017-11-02","close":25.9595},{"date":"2017-11-03","close":26.2167},{"date":"2017-11-06","close":25.9303},{"date":"2017-11-07","close":26.0033},{"date":"2017-11-08","close":26.3863},{"date":"2017-11-09","close":26.398},{"date":"2017-11-10","close":26.5792},{"date":"2017-11-13","close":26.5997},{"date":"2017-11-14","close":26.6289},{"date":"2017-11-15","close":26.2606},{"date":"2017-11-16","close":29.1226},{"date":"2017-11-17","close":28.494},{"date":"2017-11-20","close":28.497},{"date":"2017-11-21","close":28.2163},{"date":"2017-11-22","close":28.1842},{"date":"2017-11-24","close":28.2456},{"date":"2017-11-27","close":28.2456},{"date":"2017-11-28","close":28.2894},{"date":"2017-11-29","close":28.5204},{"date":"2017-11-30","close":28.4239},{"date":"2017-12-01","close":28.459},{"date":"2017-12-04","close":28.3596},{"date":"2017-12-05","close":28.5993},{"date":"2017-12-06","close":28.4385},{"date":"2017-12-07","close":28.4414},{"date":"2017-12-08","close":28.3738},{"date":"2017-12-11","close":28.4855},{"date":"2017-12-12","close":28.4179},{"date":"2017-12-13","close":28.7294},{"date":"2017-12-14","close":28.5443},{"date":"2017-12-15","close":28.5384},{"date":"2017-12-18","close":28.7706},{"date":"2017-12-19","close":29.0351},{"date":"2017-12-20","close":29.0204},{"date":"2017-12-21","close":28.8176},{"date":"2017-12-22","close":28.8617},{"date":"2017-12-26","close":29.1409},{"date":"2017-12-27","close":29.1703},{"date":"2017-12-28","close":29.2114},{"date":"2017-12-29","close":29.0204},{"date":"2018-01-02","close":28.7306},{"date":"2018-01-03","close":28.9813},{"date":"2018-01-04","close":29.0075},{"date":"2018-01-05","close":29.1794},{"date":"2018-01-08","close":29.6107},{"date":"2018-01-09","close":29.2552},{"date":"2018-01-10","close":29.0454},{"date":"2018-01-11","close":29.1474},{"date":"2018-01-12","close":29.3951},{"date":"2018-01-16","close":29.3426},{"date":"2018-01-17","close":29.9284},{"date":"2018-01-18","close":30.3946},{"date":"2018-01-19","close":30.4791},{"date":"2018-01-22","close":30.7298},{"date":"2018-01-23","close":30.8609},{"date":"2018-01-24","close":30.8288},{"date":"2018-01-25","close":31.0649},{"date":"2018-01-26","close":31.5865},{"date":"2018-01-29","close":31.9246},{"date":"2018-01-30","close":31.3942},{"date":"2018-01-31","close":31.0649},{"date":"2018-02-01","close":30.7502},{"date":"2018-02-02","close":30.4471},{"date":"2018-02-05","close":29.1678},{"date":"2018-02-06","close":29.4038},{"date":"2018-02-07","close":29.9721},{"date":"2018-02-08","close":29.1474},{"date":"2018-02-09","close":28.9579},{"date":"2018-02-12","close":29.0104},{"date":"2018-02-13","close":29.4271},{"date":"2018-02-14","close":29.6369},{"date":"2018-02-15","close":30.0828},{"date":"2018-02-16","close":30.5345},{"date":"2018-02-20","close":27.4251},{"date":"2018-02-21","close":26.6703},{"date":"2018-02-22","close":27.0346},{"date":"2018-02-23","close":27.0696},{"date":"2018-02-26","close":27.1366},{"date":"2018-02-27","close":26.6703},{"date":"2018-02-28","close":26.2303},{"date":"2018-03-01","close":25.9593},{"date":"2018-03-02","close":25.8689},{"date":"2018-03-05","close":26.2216},{"date":"2018-03-06","close":25.9535},{"date":"2018-03-07","close":25.5688},{"date":"2018-03-08","close":25.7728},{"date":"2018-03-09","close":26.0073},{"date":"2018-03-12","close":25.8168},{"date":"2018-03-13","close":25.8842},{"date":"2018-03-14","close":25.6995},{"date":"2018-03-15","close":25.6526},{"date":"2018-03-16","close":26.1392},{"date":"2018-03-19","close":25.635},{"date":"2018-03-20","close":25.7816},{"date":"2018-03-21","close":25.849},{"date":"2018-03-22","close":25.5441},{"date":"2018-03-23","close":25.0399},{"date":"2018-03-26","close":25.6497},{"date":"2018-03-27","close":25.2246},{"date":"2018-03-28","close":25.7288},{"date":"2018-03-29","close":26.0806},{"date":"2018-04-02","close":25.078},{"date":"2018-04-03","close":25.4445},{"date":"2018-04-04","close":25.5676},{"date":"2018-04-05","close":25.7405},{"date":"2018-04-06","close":25.4122},{"date":"2018-04-09","close":25.292},{"date":"2018-04-10","close":25.3419},{"date":"2018-04-11","close":25.1836},{"date":"2018-04-12","close":25.0429},{"date":"2018-04-13","close":25.2158},{"date":"2018-04-16","close":25.4562},{"date":"2018-04-17","close":25.7669},{"date":"2018-04-18","close":25.6702},{"date":"2018-04-19","close":25.764},{"date":"2018-04-20","close":25.4972},{"date":"2018-04-23","close":25.2393},{"date":"2018-04-24","close":25.3653},{"date":"2018-04-25","close":25.5529},{"date":"2018-04-26","close":25.7786},{"date":"2018-04-27","close":25.5881},{"date":"2018-04-30","close":25.9311},{"date":"2018-05-01","close":25.6233},{"date":"2018-05-02","close":25.3096},{"date":"2018-05-03","close":25.2774},{"date":"2018-05-04","close":25.6585},{"date":"2018-05-07","close":25.0546},{"date":"2018-05-08","close":25.1337},{"date":"2018-05-09","close":24.3481},{"date":"2018-05-10","close":24.3921},{"date":"2018-05-11","close":24.5956},{"date":"2018-05-14","close":24.8936},{"date":"2018-05-15","close":24.9319},{"date":"2018-05-16","close":25.4068},{"date":"2018-05-17","close":24.9231},{"date":"2018-05-18","close":24.6723},{"date":"2018-05-21","close":24.929},{"date":"2018-05-22","close":24.5927},{"date":"2018-05-23","close":24.4865},{"date":"2018-05-24","close":24.4393},{"date":"2018-05-25","close":24.3242},{"date":"2018-05-29","close":24.3065},{"date":"2018-05-30","close":24.8139},{"date":"2018-05-31","close":24.3478},{"date":"2018-06-01","close":24.4806},{"date":"2018-06-04","close":25.1974},{"date":"2018-06-05","close":24.9614},{"date":"2018-06-06","close":24.9437},{"date":"2018-06-07","close":25.0588},{"date":"2018-06-08","close":24.8847},{"date":"2018-06-11","close":24.867},{"date":"2018-06-12","close":24.808},{"date":"2018-06-13","close":24.8051},{"date":"2018-06-14","close":24.7166},{"date":"2018-06-15","close":24.69},{"date":"2018-06-18","close":24.4835},{"date":"2018-06-19","close":24.6635},{"date":"2018-06-20","close":24.6635},{"date":"2018-06-21","close":24.8405},{"date":"2018-06-22","close":25.0204},{"date":"2018-06-25","close":25.5071},{"date":"2018-06-26","close":25.3626},{"date":"2018-06-27","close":25.631},{"date":"2018-06-28","close":25.3272},{"date":"2018-06-29","close":25.2652},{"date":"2018-07-02","close":24.7785},{"date":"2018-07-03","close":24.9083},{"date":"2018-07-05","close":24.9467},{"date":"2018-07-06","close":24.929},{"date":"2018-07-09","close":25.3478},{"date":"2018-07-10","close":25.7254},{"date":"2018-07-11","close":25.5248},{"date":"2018-07-12","close":25.5219},{"date":"2018-07-13","close":25.87},{"date":"2018-07-16","close":25.8523},{"date":"2018-07-17","close":26.0145},{"date":"2018-07-18","close":25.9791},{"date":"2018-07-19","close":25.8759},{"date":"2018-07-20","close":25.9762},{"date":"2018-07-23","close":25.8493},{"date":"2018-07-24","close":25.9467},{"date":"2018-07-25","close":25.929},{"date":"2018-07-26","close":26.0263},{"date":"2018-07-27","close":25.9968},{"date":"2018-07-30","close":26.218},{"date":"2018-07-31","close":26.3213},{"date":"2018-08-01","close":26.0292},{"date":"2018-08-02","close":26.1826},{"date":"2018-08-03","close":26.4304},{"date":"2018-08-06","close":26.4511},{"date":"2018-08-07","close":26.4806},{"date":"2018-08-08","close":26.5632},{"date":"2018-08-09","close":26.4098},{"date":"2018-08-10","close":26.7569},{"date":"2018-08-13","close":26.5967},{"date":"2018-08-14","close":26.9557},{"date":"2018-08-15","close":26.7688},{"date":"2018-08-16","close":29.2671},{"date":"2018-08-17","close":29.0327},{"date":"2018-08-20","close":28.4837},{"date":"2018-08-21","close":28.5075},{"date":"2018-08-22","close":28.3858},{"date":"2018-08-23","close":28.2404},{"date":"2018-08-24","close":28.1722},{"date":"2018-08-27","close":28.0506},{"date":"2018-08-28","close":28.5045},{"date":"2018-08-29","close":28.3769},{"date":"2018-08-30","close":28.5134},{"date":"2018-08-31","close":28.4422},{"date":"2018-09-04","close":28.2939},{"date":"2018-09-05","close":28.6677},{"date":"2018-09-06","close":28.6173},{"date":"2018-09-07","close":28.4333},{"date":"2018-09-10","close":28.7508},{"date":"2018-09-11","close":28.6736},{"date":"2018-09-12","close":28.4748},{"date":"2018-09-13","close":28.2226},{"date":"2018-09-14","close":28.0654},{"date":"2018-09-17","close":28.1336},{"date":"2018-09-18","close":28.3146},{"date":"2018-09-19","close":28.2583},{"date":"2018-09-20","close":28.4096},{"date":"2018-09-21","close":28.4541},{"date":"2018-09-24","close":28.1633},{"date":"2018-09-25","close":28.2167},{"date":"2018-09-26","close":28.0654},{"date":"2018-09-27","close":27.9289},{"date":"2018-09-28","close":27.8636},{"date":"2018-10-01","close":28.009},{"date":"2018-10-02","close":28.2315},{"date":"2018-10-03","close":27.9111},{"date":"2018-10-04","close":27.9526},{"date":"2018-10-05","close":27.6856},{"date":"2018-10-08","close":28.0951},{"date":"2018-10-09","close":28.8042},{"date":"2018-10-10","close":28.4125},{"date":"2018-10-11","close":27.8666},{"date":"2018-10-12","close":28.1307},{"date":"2018-10-15","close":27.8369},{"date":"2018-10-16","close":28.4274},{"date":"2018-10-17","close":28.6499},{"date":"2018-10-18","close":28.5342},{"date":"2018-10-19","close":28.825},{"date":"2018-10-22","close":28.822},{"date":"2018-10-23","close":29.0178},{"date":"2018-10-24","close":28.9466},{"date":"2018-10-25","close":29.4273},{"date":"2018-10-26","close":29.3561},{"date":"2018-10-29","close":29.6112},{"date":"2018-10-30","close":30.3886},{"date":"2018-10-31","close":29.7536},{"date":"2018-11-01","close":29.8427},{"date":"2018-11-02","close":30.0682},{"date":"2018-11-05","close":30.534},{"date":"2018-11-06","close":30.6586},{"date":"2018-11-07","close":30.9523},{"date":"2018-11-08","close":31.1185},{"date":"2018-11-09","close":31.3203},{"date":"2018-11-12","close":30.8188},{"date":"2018-11-13","close":30.5429},{"date":"2018-11-14","close":30.1245},{"date":"2018-11-15","close":29.5341},{"date":"2018-11-16","close":28.9852},{"date":"2018-11-19","close":28.7152},{"date":"2018-11-20","close":27.9378},{"date":"2018-11-21","close":27.9408},{"date":"2018-11-23","close":28.2167},{"date":"2018-11-26","close":28.2315},{"date":"2018-11-27","close":28.1989},{"date":"2018-11-28","close":28.9169},{"date":"2018-11-29","close":28.8665},{"date":"2018-11-30","close":28.9733},{"date":"2018-12-03","close":29.2997},{"date":"2018-12-04","close":28.4274},{"date":"2018-12-06","close":28.2731},{"date":"2018-12-07","close":27.8017},{"date":"2018-12-10","close":28.0255},{"date":"2018-12-11","close":27.9986},{"date":"2018-12-12","close":27.7779},{"date":"2018-12-13","close":27.7331},{"date":"2018-12-14","close":27.402},{"date":"2018-12-17","close":27.0798},{"date":"2018-12-18","close":27.1722},{"date":"2018-12-19","close":27.0141},{"date":"2018-12-20","close":26.0386},{"date":"2018-12-21","close":25.9938},{"date":"2018-12-24","close":25.603},{"date":"2018-12-26","close":26.9724},{"date":"2018-12-27","close":27.3244},{"date":"2018-12-28","close":27.4855},{"date":"2018-12-31","close":27.7898},{"date":"2019-01-02","close":27.8465},{"date":"2019-01-03","close":27.7033},{"date":"2019-01-04","close":27.8763},{"date":"2019-01-07","close":28.2045},{"date":"2019-01-08","close":28.4014},{"date":"2019-01-09","close":28.3089},{"date":"2019-01-10","close":28.3298},{"date":"2019-01-11","close":28.294},{"date":"2019-01-14","close":28.3268},{"date":"2019-01-15","close":28.7146},{"date":"2019-01-16","close":28.7445},{"date":"2019-01-17","close":28.8608},{"date":"2019-01-18","close":29.1562},{"date":"2019-01-22","close":29.0846},{"date":"2019-01-23","close":29.4485},{"date":"2019-01-24","close":29.3441},{"date":"2019-01-25","close":28.9205},{"date":"2019-01-28","close":28.9563},{"date":"2019-01-29","close":28.8519},{"date":"2019-01-30","close":28.282},{"date":"2019-01-31","close":28.5893},{"date":"2019-02-01","close":28.0016},{"date":"2019-02-04","close":28.2731},{"date":"2019-02-05","close":28.5207},{"date":"2019-02-06","close":28.5326},{"date":"2019-02-07","close":28.8578},{"date":"2019-02-08","close":28.5147},{"date":"2019-02-11","close":28.6997},{"date":"2019-02-12","close":28.9294},{"date":"2019-02-13","close":29.2188},{"date":"2019-02-14","close":29.3918},{"date":"2019-02-15","close":29.8304},{"date":"2019-02-19","close":30.4897},{"date":"2019-02-20","close":29.7976},{"date":"2019-02-21","close":29.6514},{"date":"2019-02-22","close":29.6991},{"date":"2019-02-25","close":29.5708},{"date":"2019-02-26","close":29.4426},{"date":"2019-02-27","close":29.2695},{"date":"2019-02-28","close":29.5321},{"date":"2019-03-01","close":29.2158},{"date":"2019-03-04","close":29.192},{"date":"2019-03-05","close":29.3381},{"date":"2019-03-06","close":29.3143},{"date":"2019-03-07","close":29.0726},{"date":"2019-03-08","close":29.1144},{"date":"2019-03-11","close":29.3799},{"date":"2019-03-12","close":29.3471},{"date":"2019-03-13","close":29.544},{"date":"2019-03-14","close":29.4605},{"date":"2019-03-15","close":29.5204},{"date":"2019-03-18","close":29.8924},{"date":"2019-03-19","close":29.9494},{"date":"2019-03-20","close":29.5864},{"date":"2019-03-21","close":29.7124},{"date":"2019-03-22","close":29.4785},{"date":"2019-03-25","close":29.4455},{"date":"2019-03-26","close":29.4904},{"date":"2019-03-27","close":29.1575},{"date":"2019-03-28","close":29.1335},{"date":"2019-03-29","close":29.2535},{"date":"2019-04-01","close":29.3405},{"date":"2019-04-02","close":29.0765},{"date":"2019-04-03","close":29.1515},{"date":"2019-04-04","close":29.4275},{"date":"2019-04-05","close":29.6434},{"date":"2019-04-08","close":29.7634},{"date":"2019-04-09","close":29.6014},{"date":"2019-04-10","close":29.8744},{"date":"2019-04-11","close":30.2343},{"date":"2019-04-12","close":30.4623},{"date":"2019-04-15","close":30.7232},{"date":"2019-04-16","close":30.8732},{"date":"2019-04-17","close":30.9422},{"date":"2019-04-18","close":30.9482},{"date":"2019-04-22","close":30.7052},{"date":"2019-04-23","close":30.9152},{"date":"2019-04-24","close":31.0532},{"date":"2019-04-25","close":31.0502},{"date":"2019-04-26","close":30.4533},{"date":"2019-04-29","close":30.4623},{"date":"2019-04-30","close":30.8462},{"date":"2019-05-01","close":30.4023},{"date":"2019-05-02","close":30.3393},{"date":"2019-05-03","close":30.6182},{"date":"2019-05-06","close":30.7322},{"date":"2019-05-07","close":30.3843},{"date":"2019-05-08","close":30.0843},{"date":"2019-05-09","close":30.0153},{"date":"2019-05-10","close":30.73},{"date":"2019-05-13","close":30.1209},{"date":"2019-05-14","close":30.2415},{"date":"2019-05-15","close":30.1179},{"date":"2019-05-16","close":30.5491},{"date":"2019-05-17","close":30.4134},{"date":"2019-05-20","close":30.6124},{"date":"2019-05-21","close":30.4918},{"date":"2019-05-22","close":30.8265},{"date":"2019-05-23","close":30.7149},{"date":"2019-05-24","close":30.9592},{"date":"2019-05-28","close":30.8838},{"date":"2019-05-29","close":30.7933},{"date":"2019-05-30","close":30.8144},{"date":"2019-05-31","close":30.5883},{"date":"2019-06-03","close":30.7451},{"date":"2019-06-04","close":30.926},{"date":"2019-06-05","close":31.4869},{"date":"2019-06-06","close":31.6949},{"date":"2019-06-07","close":31.9814},{"date":"2019-06-10","close":32.4216},{"date":"2019-06-11","close":32.5483},{"date":"2019-06-12","close":32.8136},{"date":"2019-06-13","close":32.7624},{"date":"2019-06-14","close":32.889},{"date":"2019-06-17","close":32.9162},{"date":"2019-06-18","close":33.0639},{"date":"2019-06-19","close":33.0549},{"date":"2019-06-20","close":33.266},{"date":"2019-06-21","close":33.5102},{"date":"2019-06-24","close":33.5434},{"date":"2019-06-25","close":33.3866},{"date":"2019-06-26","close":33.2177},{"date":"2019-06-27","close":33.1996},{"date":"2019-06-28","close":33.3172},{"date":"2019-07-01","close":33.3564},{"date":"2019-07-02","close":33.6519},{"date":"2019-07-03","close":33.869},{"date":"2019-07-05","close":33.7665},{"date":"2019-07-08","close":33.9897},{"date":"2019-07-09","close":34.0379},{"date":"2019-07-10","close":34.0681},{"date":"2019-07-11","close":34.3515},{"date":"2019-07-12","close":34.5566},{"date":"2019-07-15","close":34.6711},{"date":"2019-07-16","close":34.6048},{"date":"2019-07-17","close":34.5566},{"date":"2019-07-18","close":34.5927},{"date":"2019-07-19","close":34.3455},{"date":"2019-07-22","close":34.0198},{"date":"2019-07-23","close":33.7997},{"date":"2019-07-24","close":33.7725},{"date":"2019-07-25","close":33.8389},{"date":"2019-07-26","close":34.0801},{"date":"2019-07-29","close":33.854},{"date":"2019-07-30","close":33.7906},{"date":"2019-07-31","close":33.284},{"date":"2019-08-01","close":32.9825},{"date":"2019-08-02","close":32.9885},{"date":"2019-08-05","close":31.909},{"date":"2019-08-06","close":32.3463},{"date":"2019-08-07","close":32.6267},{"date":"2019-08-08","close":32.883},{"date":"2019-08-09","close":32.5073},{"date":"2019-08-12","close":31.8831},{"date":"2019-08-13","close":32.5467},{"date":"2019-08-14","close":32.18},{"date":"2019-08-15","close":34.1466},{"date":"2019-08-16","close":34.2375},{"date":"2019-08-19","close":34.4859},{"date":"2019-08-20","close":33.9526},{"date":"2019-08-21","close":33.9435},{"date":"2019-08-22","close":33.9102},{"date":"2019-08-23","close":33.583},{"date":"2019-08-26","close":33.9345},{"date":"2019-08-27","close":34.0648},{"date":"2019-08-28","close":34.1557},{"date":"2019-08-29","close":34.5678},{"date":"2019-08-30","close":34.6223},{"date":"2019-09-03","close":34.7374},{"date":"2019-09-04","close":35.1223},{"date":"2019-09-05","close":34.9799},{"date":"2019-09-06","close":34.7647},{"date":"2019-09-09","close":35.2495},{"date":"2019-09-10","close":35.1647},{"date":"2019-09-11","close":35.1556},{"date":"2019-09-12","close":35.4283},{"date":"2019-09-13","close":35.5828},{"date":"2019-09-16","close":35.0192},{"date":"2019-09-17","close":35.3041},{"date":"2019-09-18","close":35.501},{"date":"2019-09-19","close":35.4859},{"date":"2019-09-20","close":35.4465},{"date":"2019-09-23","close":35.6404},{"date":"2019-09-24","close":35.8768},{"date":"2019-09-25","close":35.898},{"date":"2019-09-26","close":35.8465},{"date":"2019-09-27","close":35.8919},{"date":"2019-09-30","close":35.9616},{"date":"2019-10-01","close":35.7101},{"date":"2019-10-02","close":35.1859},{"date":"2019-10-03","close":35.2435},{"date":"2019-10-04","close":35.804},{"date":"2019-10-07","close":35.5222},{"date":"2019-10-08","close":35.6283},{"date":"2019-10-09","close":36.0374},{"date":"2019-10-10","close":36.2434},{"date":"2019-10-11","close":36.4343},{"date":"2019-10-14","close":36.1101},{"date":"2019-10-15","close":36.2192},{"date":"2019-10-16","close":36.1858},{"date":"2019-10-17","close":36.3131},{"date":"2019-10-18","close":36.101},{"date":"2019-10-21","close":36.2828},{"date":"2019-10-22","close":36.2343},{"date":"2019-10-23","close":36.1646},{"date":"2019-10-24","close":36.0889},{"date":"2019-10-25","close":36.0707},{"date":"2019-10-28","close":36.1252},{"date":"2019-10-29","close":35.498},{"date":"2019-10-30","close":35.7859},{"date":"2019-10-31","close":35.5313},{"date":"2019-11-01","close":35.6404},{"date":"2019-11-04","close":35.6253},{"date":"2019-11-05","close":36.0162},{"date":"2019-11-06","close":36.2101},{"date":"2019-11-07","close":36.4313},{"date":"2019-11-08","close":36.1919},{"date":"2019-11-11","close":36.0707},{"date":"2019-11-12","close":36.0949},{"date":"2019-11-13","close":36.6585},{"date":"2019-11-14","close":36.5586},{"date":"2019-11-15","close":36.0192},{"date":"2019-11-18","close":36.4373},{"date":"2019-11-19","close":36.3283},{"date":"2019-11-20","close":36.098},{"date":"2019-11-21","close":36.3192},{"date":"2019-11-22","close":36.1677},{"date":"2019-11-25","close":36.0343},{"date":"2019-11-26","close":36.1162},{"date":"2019-11-27","close":35.9859},{"date":"2019-11-29","close":36.0859},{"date":"2019-12-02","close":36.1434},{"date":"2019-12-03","close":35.9586},{"date":"2019-12-04","close":35.9646},{"date":"2019-12-05","close":36.1162},{"date":"2019-12-06","close":36.457},{"date":"2019-12-09","close":36.3292},{"date":"2019-12-10","close":36.2622},{"date":"2019-12-11","close":36.2196},{"date":"2019-12-12","close":36.451},{"date":"2019-12-13","close":36.6123},{"date":"2019-12-16","close":36.6884},{"date":"2019-12-17","close":36.9136},{"date":"2019-12-18","close":36.4814},{"date":"2019-12-19","close":36.5484},{"date":"2019-12-20","close":36.6123},{"date":"2019-12-23","close":36.2288},{"date":"2019-12-24","close":36.3749},{"date":"2019-12-26","close":36.3779},{"date":"2019-12-27","close":36.3992},{"date":"2019-12-30","close":36.3414},{"date":"2019-12-31","close":36.1709},{"date":"2020-01-02","close":36.2014},{"date":"2020-01-03","close":35.8818},{"date":"2020-01-06","close":35.8087},{"date":"2020-01-07","close":35.477},{"date":"2020-01-08","close":35.3552},{"date":"2020-01-09","close":35.7205},{"date":"2020-01-10","close":35.4222},{"date":"2020-01-13","close":35.27},{"date":"2020-01-14","close":35.3613},{"date":"2020-01-15","close":35.0874},{"date":"2020-01-16","close":35.2761},{"date":"2020-01-17","close":34.99},{"date":"2020-01-21","close":35.1817},{"date":"2020-01-22","close":35.337},{"date":"2020-01-23","close":35.2487},{"date":"2020-01-24","close":34.8104},{"date":"2020-01-27","close":35.2639},{"date":"2020-01-28","close":35.4892},{"date":"2020-01-29","close":35.2731},{"date":"2020-01-30","close":35.4831},{"date":"2020-01-31","close":34.8469},{"date":"2020-02-03","close":34.78},{"date":"2020-02-04","close":35.0843},{"date":"2020-02-05","close":35.5531},{"date":"2020-02-06","close":35.4009},{"date":"2020-02-07","close":35.4435},{"date":"2020-02-10","close":35.0783},{"date":"2020-02-11","close":35.1239},{"date":"2020-02-12","close":35.2609},{"date":"2020-02-13","close":35.7448},{"date":"2020-02-14","close":35.8818},{"date":"2020-02-18","close":36.4114},{"date":"2020-02-19","close":35.8179},{"date":"2020-02-20","close":35.8209},{"date":"2020-02-21","close":36.0918},{"date":"2020-02-24","close":35.4039},{"date":"2020-02-25","close":34.8165},{"date":"2020-02-26","close":34.6308},{"date":"2020-02-27","close":33.6021},{"date":"2020-02-28","close":32.7742},{"date":"2020-03-02","close":35.27},{"date":"2020-03-03","close":34.366},{"date":"2020-03-04","close":35.5409},{"date":"2020-03-05","close":35.2822},{"date":"2020-03-06","close":35.6809},{"date":"2020-03-09","close":35.6596},{"date":"2020-03-10","close":36.4601},{"date":"2020-03-11","close":34.8287},{"date":"2020-03-12","close":31.6694},{"date":"2020-03-13","close":34.7282},{"date":"2020-03-16","close":32.4942},{"date":"2020-03-17","close":36.2988},{"date":"2020-03-18","close":37.3093},{"date":"2020-03-19","close":36.521},{"date":"2020-03-20","close":34.8455},{"date":"2020-03-23","close":34.9403},{"date":"2020-03-24","close":35.1696},{"date":"2020-03-25","close":33.4482},{"date":"2020-03-26","close":33.5767},{"date":"2020-03-27","close":33.5033},{"date":"2020-03-30","close":35.2185},{"date":"2020-03-31","close":34.7385},{"date":"2020-04-01","close":34.8975},{"date":"2020-04-02","close":36.2764},{"date":"2020-04-03","close":36.5301},{"date":"2020-04-06","close":38.545},{"date":"2020-04-07","close":37.2975},{"date":"2020-04-08","close":37.2517},{"date":"2020-04-09","close":37.2395},{"date":"2020-04-13","close":38.3096},{"date":"2020-04-14","close":39.4408},{"date":"2020-04-15","close":39.3674},{"date":"2020-04-16","close":40.4589},{"date":"2020-04-17","close":40.3947},{"date":"2020-04-20","close":39.7007},{"date":"2020-04-21","close":39.505},{"date":"2020-04-22","close":40.2327},{"date":"2020-04-23","close":39.2971},{"date":"2020-04-24","close":39.5753},{"date":"2020-04-27","close":39.2268},{"date":"2020-04-28","close":39.1351},{"date":"2020-04-29","close":37.7898},{"date":"2020-04-30","close":37.163},{"date":"2020-05-01","close":37.5819},{"date":"2020-05-04","close":37.8204},{"date":"2020-05-05","close":38.1353},{"date":"2020-05-06","close":37.6981},{"date":"2020-05-07","close":37.4321},{"date":"2020-05-08","close":37.7545},{"date":"2020-05-11","close":37.9787},{"date":"2020-05-12","close":38.0125},{"date":"2020-05-13","close":37.991},{"date":"2020-05-14","close":37.9019},{"date":"2020-05-15","close":38.6758},{"date":"2020-05-18","close":39.204},{"date":"2020-05-19","close":38.3718},{"date":"2020-05-20","close":38.5253},{"date":"2020-05-21","close":38.3841},{"date":"2020-05-22","close":38.1814},{"date":"2020-05-26","close":38.0371},{"date":"2020-05-27","close":37.6133},{"date":"2020-05-28","close":37.9848},{"date":"2020-05-29","close":38.0985},{"date":"2020-06-01","close":38.0678},{"date":"2020-06-02","close":38.0616},{"date":"2020-06-03","close":37.9173},{"date":"2020-06-04","close":37.4996},{"date":"2020-06-05","close":37.3307},{"date":"2020-06-08","close":37.2325},{"date":"2020-06-09","close":37.2662},{"date":"2020-06-10","close":37.2079},{"date":"2020-06-11","close":36.8793},{"date":"2020-06-12","close":36.1576},{"date":"2020-06-15","close":36.262},{"date":"2020-06-16","close":36.7442},{"date":"2020-06-17","close":36.5538},{"date":"2020-06-18","close":36.2344},{"date":"2020-06-19","close":36.8056},{"date":"2020-06-22","close":37.3676},{"date":"2020-06-23","close":37.1803},{"date":"2020-06-24","close":36.9438},{"date":"2020-06-25","close":36.7626},{"date":"2020-06-26","close":36.3357},{"date":"2020-06-29","close":36.563},{"date":"2020-06-30","close":36.7841},{"date":"2020-07-01","close":36.7565},{"date":"2020-07-02","close":36.6091},{"date":"2020-07-06","close":36.5108},{"date":"2020-07-07","close":38.986},{"date":"2020-07-08","close":38.2152},{"date":"2020-07-09","close":39.2317},{"date":"2020-07-10","close":40.1315},{"date":"2020-07-13","close":39.7752},{"date":"2020-07-14","close":40.5399},{"date":"2020-07-15","close":40.5368},{"date":"2020-07-16","close":40.5982},{"date":"2020-07-17","close":40.457},{"date":"2020-07-20","close":40.3741},{"date":"2020-07-21","close":40.6382},{"date":"2020-07-22","close":40.7395},{"date":"2020-07-23","close":40.4263},{"date":"2020-07-24","close":40.3034},{"date":"2020-07-27","close":40.2942},{"date":"2020-07-28","close":40.4631},{"date":"2020-07-29","close":40.1345},{"date":"2020-07-30","close":39.9595},{"date":"2020-07-31","close":39.7384},{"date":"2020-08-03","close":39.7077},{"date":"2020-08-04","close":40.4263},{"date":"2020-08-05","close":39.8643},{"date":"2020-08-06","close":39.723},{"date":"2020-08-07","close":39.9134},{"date":"2020-08-10","close":40.5},{"date":"2020-08-11","close":39.9841},{"date":"2020-08-12","close":40.503},{"date":"2020-08-13","close":40.6566},{"date":"2020-08-14","close":40.8879},{"date":"2020-08-17","close":41.8129},{"date":"2020-08-18","close":41.5385},{"date":"2020-08-19","close":40.8293},{"date":"2020-08-20","close":40.2619},{"date":"2020-08-21","close":40.5888},{"date":"2020-08-24","close":40.4962},{"date":"2020-08-25","close":40.2804},{"date":"2020-08-26","close":40.302},{"date":"2020-08-27","close":42.1305},{"date":"2020-08-28","close":43.2622},{"date":"2020-08-31","close":42.8151},{"date":"2020-09-01","close":45.5101},{"date":"2020-09-02","close":45.5379},{"date":"2020-09-03","close":44.5696},{"date":"2020-09-04","close":44.0423},{"date":"2020-09-08","close":42.6917},{"date":"2020-09-09","close":43.1358},{"date":"2020-09-10","close":42.186},{"date":"2020-09-11","close":42.1521},{"date":"2020-09-14","close":42.3433},{"date":"2020-09-15","close":42.3556},{"date":"2020-09-16","close":42.0164},{"date":"2020-09-17","close":42.149},{"date":"2020-09-18","close":41.7173},{"date":"2020-09-21","close":42.2662},{"date":"2020-09-22","close":42.6486},{"date":"2020-09-23","close":41.9332},{"date":"2020-09-24","close":42.1521},{"date":"2020-09-25","close":42.3279},{"date":"2020-09-28","close":42.3217},{"date":"2020-09-29","close":42.2878},{"date":"2020-09-30","close":43.1419},{"date":"2020-10-01","close":44.1194},{"date":"2020-10-02","close":43.3239},{"date":"2020-10-05","close":43.7247},{"date":"2020-10-06","close":43.3639},{"date":"2020-10-07","close":43.4441},{"date":"2020-10-08","close":43.589},{"date":"2020-10-09","close":44.0269},{"date":"2020-10-12","close":44.4802},{"date":"2020-10-13","close":45.0907},{"date":"2020-10-14","close":44.3846},{"date":"2020-10-15","close":44.5665},{"date":"2020-10-16","close":44.622},{"date":"2020-10-19","close":44.0793},{"date":"2020-10-20","close":44.3723},{"date":"2020-10-21","close":44.5264},{"date":"2020-10-22","close":44.2643},{"date":"2020-10-23","close":44.3569},{"date":"2020-10-26","close":43.8357},{"date":"2020-10-27","close":44.0547},{"date":"2020-10-28","close":43.182},{"date":"2020-10-29","close":43.145},{"date":"2020-10-30","close":42.7842},{"date":"2020-11-02","close":43.293},{"date":"2020-11-03","close":44.0269},{"date":"2020-11-04","close":43.7741},{"date":"2020-11-05","close":44.2397},{"date":"2020-11-06","close":44.9489},{"date":"2020-11-09","close":44.2613},{"date":"2020-11-10","close":44.8841},{"date":"2020-11-11","close":45.6304},{"date":"2020-11-12","close":45.7074},{"date":"2020-11-13","close":46.4197},{"date":"2020-11-16","close":47.0056},{"date":"2020-11-17","close":46.059},{"date":"2020-11-18","close":45.9726},{"date":"2020-11-19","close":46.9069},{"date":"2020-11-20","close":46.3272},{"date":"2020-11-23","close":46.54},{"date":"2020-11-24","close":46.6726},{"date":"2020-11-25","close":46.8175},{"date":"2020-11-27","close":46.7466},{"date":"2020-11-30","close":47.1135},{"date":"2020-12-01","close":47.0673},{"date":"2020-12-02","close":46.4136},{"date":"2020-12-03","close":46.0374},{"date":"2020-12-04","close":45.9171},{"date":"2020-12-07","close":45.6704},{"date":"2020-12-08","close":46.0836},{"date":"2020-12-09","close":45.7198},{"date":"2020-12-10","close":45.507},{"date":"2020-12-11","close":45.4946},{"date":"2020-12-14","close":45.0768},{"date":"2020-12-15","close":45.0552},{"date":"2020-12-16","close":45.0087},{"date":"2020-12-17","close":45.2161},{"date":"2020-12-18","close":45.1697},{"date":"2020-12-21","close":45.1759},{"date":"2020-12-22","close":44.6281},{"date":"2020-12-23","close":44.3248},{"date":"2020-12-24","close":44.4114},{"date":"2020-12-28","close":44.9437},{"date":"2020-12-29","close":44.659},{"date":"2020-12-30","close":44.6219},{"date":"2020-12-31","close":44.6126},{"date":"2021-01-04","close":45.3492},{"date":"2021-01-05","close":45.1078},{"date":"2021-01-06","close":45.3894},{"date":"2021-01-07","close":45.3863},{"date":"2021-01-08","close":45.3801},{"date":"2021-01-11","close":45.5844},{"date":"2021-01-12","close":46.1043},{"date":"2021-01-13","close":45.6339},{"date":"2021-01-14","close":45.4854},{"date":"2021-01-15","close":44.7642},{"date":"2021-01-19","close":44.3774},{"date":"2021-01-20","close":45.0335},{"date":"2021-01-21","close":44.8292},{"date":"2021-01-22","close":45.2873},{"date":"2021-01-25","close":45.247},{"date":"2021-01-26","close":45.6525},{"date":"2021-01-27","close":44.5167},{"date":"2021-01-28","close":44.4888},{"date":"2021-01-29","close":43.4799},{"date":"2021-02-01","close":43.1023},{"date":"2021-02-02","close":43.5665},{"date":"2021-02-03","close":43.6996},{"date":"2021-02-04","close":44.1112},{"date":"2021-02-05","close":44.6776},{"date":"2021-02-08","close":44.8849},{"date":"2021-02-09","close":45.1325},{"date":"2021-02-10","close":44.6064},{"date":"2021-02-11","close":44.5724},{"date":"2021-02-12","close":44.7116},{"date":"2021-02-16","close":45.0799},{"date":"2021-02-17","close":45.5565},{"date":"2021-02-18","close":42.604},{"date":"2021-02-19","close":42.8145},{"date":"2021-02-22","close":42.6133},{"date":"2021-02-23","close":41.9262},{"date":"2021-02-24","close":41.2268},{"date":"2021-02-25","close":40.8369},{"date":"2021-02-26","close":40.2086},{"date":"2021-03-01","close":40.6573},{"date":"2021-03-02","close":40.2674},{"date":"2021-03-03","close":39.4875},{"date":"2021-03-04","close":39.4689},{"date":"2021-03-05","close":39.961},{"date":"2021-03-08","close":39.5772},{"date":"2021-03-09","close":39.8898},{"date":"2021-03-10","close":40.908},{"date":"2021-03-11","close":40.8926},{"date":"2021-03-12","close":41.5084},{"date":"2021-03-15","close":41.2949},{"date":"2021-03-16","close":41.2825},{"date":"2021-03-17","close":40.939},{"date":"2021-03-18","close":40.4067},{"date":"2021-03-19","close":40.9443},{"date":"2021-03-22","close":41.1401},{"date":"2021-03-23","close":41.6281},{"date":"2021-03-24","close":41.3701},{"date":"2021-03-25","close":41.6499},{"date":"2021-03-26","close":41.9979},{"date":"2021-03-29","close":42.4766},{"date":"2021-03-30","close":42.1875},{"date":"2021-03-31","close":42.2155},{"date":"2021-04-01","close":42.1502},{"date":"2021-04-05","close":43.3344},{"date":"2021-04-06","close":43.5426},{"date":"2021-04-07","close":43.4494},{"date":"2021-04-08","close":43.4214},{"date":"2021-04-09","close":43.4431},{"date":"2021-04-12","close":43.4494},{"date":"2021-04-13","close":43.3157},{"date":"2021-04-14","close":43.3002},{"date":"2021-04-15","close":43.5613},{"date":"2021-04-16","close":43.7011},{"date":"2021-04-19","close":43.4214},{"date":"2021-04-20","close":43.7571},{"date":"2021-04-21","close":43.8845},{"date":"2021-04-22","close":43.409},{"date":"2021-04-23","close":43.4804},{"date":"2021-04-26","close":42.862},{"date":"2021-04-27","close":43.008},{"date":"2021-04-28","close":42.8557},{"date":"2021-04-29","close":43.3965},{"date":"2021-04-30","close":43.4836},{"date":"2021-05-03","close":44.1704},{"date":"2021-05-04","close":43.7353},{"date":"2021-05-05","close":43.698},{"date":"2021-05-06","close":44.0088},{"date":"2021-05-07","close":43.7436},{"date":"2021-05-10","close":43.937},{"date":"2021-05-11","close":43.5408},{"date":"2021-05-12","close":42.4144},{"date":"2021-05-13","close":43.1321},{"date":"2021-05-14","close":43.5314},{"date":"2021-05-17","close":43.3349},{"date":"2021-05-18","close":44.2771},{"date":"2021-05-19","close":44.2802},{"date":"2021-05-20","close":44.4362},{"date":"2021-05-21","close":44.2272},{"date":"2021-05-24","close":44.2303},{"date":"2021-05-25","close":44.4113},{"date":"2021-05-26","close":44.3582},{"date":"2021-05-27","close":44.2085},{"date":"2021-05-28","close":44.3146},{"date":"2021-06-01","close":44.1991},{"date":"2021-06-02","close":44.1024},{"date":"2021-06-03","close":44.1804},{"date":"2021-06-04","close":44.2584},{"date":"2021-06-07","close":43.962},{"date":"2021-06-08","close":43.6281},{"date":"2021-06-09","close":43.3941},{"date":"2021-06-10","close":43.6437},{"date":"2021-06-11","close":43.9152},{"date":"2021-06-14","close":43.8559},{"date":"2021-06-15","close":43.6812},{"date":"2021-06-16","close":42.792},{"date":"2021-06-17","close":42.9698},{"date":"2021-06-18","close":42.1742},{"date":"2021-06-21","close":42.558},{"date":"2021-06-22","close":42.7545},{"date":"2021-06-23","close":42.4207},{"date":"2021-06-24","close":42.7171},{"date":"2021-06-25","close":43.2225},{"date":"2021-06-28","close":43.0884},{"date":"2021-06-29","close":42.8388},{"date":"2021-06-30","close":43.9994},{"date":"2021-07-01","close":43.469},{"date":"2021-07-02","close":43.7155},{"date":"2021-07-06","close":43.6625},{"date":"2021-07-07","close":43.5907},{"date":"2021-07-08","close":43.5533},{"date":"2021-07-09","close":43.7748},{"date":"2021-07-12","close":43.6968},{"date":"2021-07-13","close":43.8622},{"date":"2021-07-14","close":44.1648},{"date":"2021-07-15","close":44.1991},{"date":"2021-07-16","close":44.1679},{"date":"2021-07-19","close":44.065},{"date":"2021-07-20","close":44.2646},{"date":"2021-07-21","close":44.0462},{"date":"2021-07-22","close":44.0774},{"date":"2021-07-23","close":44.4394},{"date":"2021-07-26","close":44.5018},{"date":"2021-07-27","close":44.5049},{"date":"2021-07-28","close":44.3239},{"date":"2021-07-29","close":44.3801},{"date":"2021-07-30","close":44.4768},{"date":"2021-08-02","close":44.3738},{"date":"2021-08-03","close":44.8731},{"date":"2021-08-04","close":44.5673},{"date":"2021-08-05","close":45.3941},{"date":"2021-08-06","close":45.313},{"date":"2021-08-09","close":45.4222},{"date":"2021-08-10","close":46.3894},{"date":"2021-08-11","close":46.8044},{"date":"2021-08-12","close":46.6796},{"date":"2021-08-13","close":46.8268},{"date":"2021-08-16","close":47.2088},{"date":"2021-08-17","close":47.1932},{"date":"2021-08-18","close":46.6921},{"date":"2021-08-19","close":47.0084},{"date":"2021-08-20","close":47.428},{"date":"2021-08-23","close":47.1149},{"date":"2021-08-24","close":46.6295},{"date":"2021-08-25","close":46.6483},{"date":"2021-08-26","close":46.1441},{"date":"2021-08-27","close":45.8842},{"date":"2021-08-30","close":46.2537},{"date":"2021-08-31","close":46.379},{"date":"2021-09-01","close":46.2787},{"date":"2021-09-02","close":46.523},{"date":"2021-09-03","close":46.7391},{"date":"2021-09-07","close":46.119},{"date":"2021-09-08","close":46.1785},{"date":"2021-09-09","close":45.8528},{"date":"2021-09-10","close":45.6869},{"date":"2021-09-13","close":45.427},{"date":"2021-09-14","close":45.1889},{"date":"2021-09-15","close":45.2672},{"date":"2021-09-16","close":45.4176},{"date":"2021-09-17","close":45.3236},{"date":"2021-09-20","close":44.7004},{"date":"2021-09-21","close":44.7881},{"date":"2021-09-22","close":44.6848},{"date":"2021-09-23","close":44.7098},{"date":"2021-09-24","close":44.8351},{"date":"2021-09-27","close":44.547},{"date":"2021-09-28","close":43.9989},{"date":"2021-09-29","close":43.9802},{"date":"2021-09-30","close":43.6482},{"date":"2021-10-01","close":42.9185},{"date":"2021-10-04","close":42.5052},{"date":"2021-10-05","close":42.7839},{"date":"2021-10-06","close":43.097},{"date":"2021-10-07","close":43.6044},{"date":"2021-10-08","close":43.7359},{"date":"2021-10-11","close":43.6952},{"date":"2021-10-12","close":43.6482},{"date":"2021-10-13","close":43.3319},{"date":"2021-10-14","close":43.8017},{"date":"2021-10-15","close":44.0146},{"date":"2021-10-18","close":44.3685},{"date":"2021-10-19","close":45.3111},{"date":"2021-10-20","close":45.7213},{"date":"2021-10-21","close":45.975},{"date":"2021-10-22","close":46.4541},{"date":"2021-10-25","close":46.9927},{"date":"2021-10-26","close":46.5825},{"date":"2021-10-27","close":46.2005},{"date":"2021-10-28","close":46.4886},{"date":"2021-10-29","close":46.7923},{"date":"2021-11-01","close":46.9082},{"date":"2021-11-02","close":46.8863},{"date":"2021-11-03","close":47.0303},{"date":"2021-11-04","close":47.3748},{"date":"2021-11-05","close":47.046},{"date":"2021-11-08","close":46.7454},{"date":"2021-11-09","close":46.9082},{"date":"2021-11-10","close":46.4854},{"date":"2021-11-11","close":46.5042},{"date":"2021-11-12","close":46.2725},{"date":"2021-11-15","close":46.0063},{"date":"2021-11-16","close":44.8351},{"date":"2021-11-17","close":44.4499},{"date":"2021-11-18","close":44.8319},{"date":"2021-11-19","close":44.5908},{"date":"2021-11-22","close":45.3393},{"date":"2021-11-23","close":45.6618},{"date":"2021-11-24","close":45.8904},{"date":"2021-11-26","close":45.3768},{"date":"2021-11-29","close":44.666},{"date":"2021-11-30","close":44.0397},{"date":"2021-12-01","close":42.9467},{"date":"2021-12-02","close":42.4237},{"date":"2021-12-03","close":43.0626},{"date":"2021-12-06","close":43.5292},{"date":"2021-12-07","close":43.3883},{"date":"2021-12-08","close":42.9499},{"date":"2021-12-09","close":43.5449},{"date":"2021-12-10","close":44.3403},{"date":"2021-12-13","close":45.1389},{"date":"2021-12-14","close":45.5696},{"date":"2021-12-15","close":45.8306},{"date":"2021-12-16","close":45.0666},{"date":"2021-12-17","close":43.6235},{"date":"2021-12-20","close":43.7649},{"date":"2021-12-21","close":43.897},{"date":"2021-12-22","close":43.9536},{"date":"2021-12-23","close":43.8561},{"date":"2021-12-27","close":44.2554},{"date":"2021-12-28","close":44.8905},{"date":"2021-12-29","close":44.8685},{"date":"2021-12-30","close":45.0131},{"date":"2021-12-31","close":45.491},{"date":"2022-01-03","close":45.4784},{"date":"2022-01-04","close":44.6453},{"date":"2022-01-05","close":45.2489},{"date":"2022-01-06","close":45.1232},{"date":"2022-01-07","close":45.5539},{"date":"2022-01-10","close":45.4659},{"date":"2022-01-11","close":45.337},{"date":"2022-01-12","close":45.098},{"date":"2022-01-13","close":45.7363},{"date":"2022-01-14","close":45.6073},{"date":"2022-01-18","close":44.8088},{"date":"2022-01-19","close":45.2552},{"date":"2022-01-20","close":44.4},{"date":"2022-01-21","close":44.0762},{"date":"2022-01-24","close":44.0793},{"date":"2022-01-25","close":43.1204},{"date":"2022-01-26","close":42.6803},{"date":"2022-01-27","close":42.7085},{"date":"2022-01-28","close":43.2367},{"date":"2022-01-31","close":43.9567},{"date":"2022-02-01","close":44.3026},{"date":"2022-02-02","close":44.2837},{"date":"2022-02-03","close":44.3277},{"date":"2022-02-04","close":43.8058},{"date":"2022-02-07","close":43.3751},{"date":"2022-02-08","close":43.3845},{"date":"2022-02-09","close":43.2902},{"date":"2022-02-10","close":42.784},{"date":"2022-02-11","close":42.5482},{"date":"2022-02-14","close":42.1143},{"date":"2022-02-15","close":42.2464},{"date":"2022-02-16","close":41.9823},{"date":"2022-02-17","close":43.6643},{"date":"2022-02-18","close":43.3845},{"date":"2022-02-22","close":42.9003},{"date":"2022-02-23","close":42.4602},{"date":"2022-02-24","close":42.2967},{"date":"2022-02-25","close":42.8783},{"date":"2022-02-28","close":42.4948},{"date":"2022-03-01","close":42.7557},{"date":"2022-03-02","close":42.8092},{"date":"2022-03-03","close":43.7932},{"date":"2022-03-04","close":44.9031},{"date":"2022-03-07","close":44.5415},{"date":"2022-03-08","close":43.6203},{"date":"2022-03-09","close":43.8467},{"date":"2022-03-10","close":44.8433},{"date":"2022-03-11","close":44.6673},{"date":"2022-03-14","close":45.2898},{"date":"2022-03-15","close":45.8337},{"date":"2022-03-16","close":45.6985},{"date":"2022-03-17","close":45.7677},{"date":"2022-03-18","close":45.9034},{"date":"2022-03-21","close":45.5215},{"date":"2022-03-22","close":45.3858},{"date":"2022-03-23","close":44.8019},{"date":"2022-03-24","close":45.0796},{"date":"2022-03-25","close":45.2753},{"date":"2022-03-28","close":46.0802},{"date":"2022-03-29","close":46.4684},{"date":"2022-03-30","close":47.3016},{"date":"2022-03-31","close":47.0018},{"date":"2022-04-01","close":47.6614},{"date":"2022-04-04","close":47.6709},{"date":"2022-04-05","close":47.8066},{"date":"2022-04-06","close":48.9176},{"date":"2022-04-07","close":49.4068},{"date":"2022-04-08","close":49.6813},{"date":"2022-04-11","close":48.6966},{"date":"2022-04-12","close":48.3621},{"date":"2022-04-13","close":49.6214},{"date":"2022-04-14","close":49.5772},{"date":"2022-04-18","close":49.1985},{"date":"2022-04-19","close":49.7571},{"date":"2022-04-20","close":50.382},{"date":"2022-04-21","close":50.4578},{"date":"2022-04-22","close":49.5078},{"date":"2022-04-25","close":49.533},{"date":"2022-04-26","close":49.0154},{"date":"2022-04-27","close":48.6808},{"date":"2022-04-28","close":49.3026},{"date":"2022-04-29","close":48.2863},{"date":"2022-05-02","close":47.9675},{"date":"2022-05-03","close":48.1348},{"date":"2022-05-04","close":48.8008},{"date":"2022-05-05","close":48.3842},{"date":"2022-05-06","close":47.3768},{"date":"2022-05-09","close":47.9312},{"date":"2022-05-10","close":47.2564},{"date":"2022-05-11","close":46.7623},{"date":"2022-05-12","close":46.7179},{"date":"2022-05-13","close":46.8985},{"date":"2022-05-16","close":46.9492},{"date":"2022-05-17","close":41.6084},{"date":"2022-05-18","close":38.7827},{"date":"2022-05-19","close":37.7184},{"date":"2022-05-20","close":37.7595},{"date":"2022-05-23","close":38.8366},{"date":"2022-05-24","close":39.3212},{"date":"2022-05-25","close":39.0805},{"date":"2022-05-26","close":39.9136},{"date":"2022-05-27","close":40.6992},{"date":"2022-05-31","close":40.7467},{"date":"2022-06-01","close":39.7394},{"date":"2022-06-02","close":40.3919},{"date":"2022-06-03","close":39.6982},{"date":"2022-06-06","close":39.5557},{"date":"2022-06-07","close":39.0805},{"date":"2022-06-08","close":38.7415},{"date":"2022-06-09","close":38.3361},{"date":"2022-06-10","close":38.5515},{"date":"2022-06-13","close":37.8261},{"date":"2022-06-14","close":37.8419},{"date":"2022-06-15","close":37.8166},{"date":"2022-06-16","close":38.2094},{"date":"2022-06-17","close":37.4713},{"date":"2022-06-21","close":38.7004},{"date":"2022-06-22","close":38.2315},{"date":"2022-06-23","close":39.1597},{"date":"2022-06-24","close":39.1914},{"date":"2022-06-27","close":39.3181},{"date":"2022-06-28","close":38.7637},{"date":"2022-06-29","close":38.6212},{"date":"2022-06-30","close":38.5135},{"date":"2022-07-01","close":38.8461},{"date":"2022-07-05","close":39.3593},{"date":"2022-07-06","close":39.638},{"date":"2022-07-07","close":39.6982},{"date":"2022-07-08","close":39.7235},{"date":"2022-07-11","close":39.7394},{"date":"2022-07-12","close":39.619},{"date":"2022-07-13","close":39.714},{"date":"2022-07-14","close":40.4901},{"date":"2022-07-15","close":40.8861},{"date":"2022-07-18","close":40.7911},{"date":"2022-07-19","close":41.0413},{"date":"2022-07-20","close":41.3834},{"date":"2022-07-21","close":41.9885},{"date":"2022-07-22","close":41.8808},{"date":"2022-07-25","close":41.8206},{"date":"2022-07-26","close":38.6402},{"date":"2022-07-27","close":40.1005},{"date":"2022-07-28","close":41.1015},{"date":"2022-07-29","close":41.8301},{"date":"2022-08-01","close":41.9853},{"date":"2022-08-02","close":42.0297},{"date":"2022-08-03","close":41.3391},{"date":"2022-08-04","close":39.7774},{"date":"2022-08-05","close":40.0973},{"date":"2022-08-08","close":40.4236},{"date":"2022-08-09","close":40.8228},{"date":"2022-08-10","close":40.9083},{"date":"2022-08-11","close":41.3011},{"date":"2022-08-12","close":42.0646},{"date":"2022-08-15","close":42.1855},{"date":"2022-08-16","close":44.3393},{"date":"2022-08-17","close":44.387},{"date":"2022-08-18","close":44.2439},{"date":"2022-08-19","close":43.5917},{"date":"2022-08-22","close":42.8123},{"date":"2022-08-23","close":42.6309},{"date":"2022-08-24","close":42.9395},{"date":"2022-08-25","close":43.2258},{"date":"2022-08-26","close":41.8674},{"date":"2022-08-29","close":42.2746},{"date":"2022-08-30","close":42.1473},{"date":"2022-08-31","close":42.1696},{"date":"2022-09-01","close":42.7836},{"date":"2022-09-02","close":42.3128},{"date":"2022-09-06","close":42.1028},{"date":"2022-09-07","close":43.1845},{"date":"2022-09-08","close":43.404},{"date":"2022-09-09","close":43.5344},{"date":"2022-09-12","close":43.9257},{"date":"2022-09-13","close":43.019},{"date":"2022-09-14","close":42.9236},{"date":"2022-09-15","close":42.4623},{"date":"2022-09-16","close":42.3732},{"date":"2022-09-19","close":42.7359},{"date":"2022-09-20","close":42.4877},{"date":"2022-09-21","close":42.8759},{"date":"2022-09-22","close":42.4368},{"date":"2022-09-23","close":41.3774},{"date":"2022-09-26","close":41.7751},{"date":"2022-09-27","close":41.6606},{"date":"2022-09-28","close":42.3478},{"date":"2022-09-29","close":42.0742},{"date":"2022-09-30","close":41.2629},{"date":"2022-10-03","close":42.1632},{"date":"2022-10-04","close":42.7104},{"date":"2022-10-05","close":42.2873},{"date":"2022-10-06","close":41.8928},{"date":"2022-10-07","close":40.9002},{"date":"2022-10-10","close":41.142},{"date":"2022-10-11","close":42.2078},{"date":"2022-10-12","close":41.7306},{"date":"2022-10-13","close":42.0837},{"date":"2022-10-14","close":41.4951},{"date":"2022-10-17","close":41.7942},{"date":"2022-10-18","close":42.6754},{"date":"2022-10-19","close":42.5546},{"date":"2022-10-20","close":42.6595},{"date":"2022-10-21","close":43.5217},{"date":"2022-10-24","close":44.3521},{"date":"2022-10-25","close":44.562},{"date":"2022-10-26","close":44.9024},{"date":"2022-10-27","close":44.772},{"date":"2022-10-28","close":45.3383},{"date":"2022-10-31","close":45.281},{"date":"2022-11-01","close":45.0774},{"date":"2022-11-02","close":44.7784},{"date":"2022-11-03","close":44.7688},{"date":"2022-11-04","close":44.8484},{"date":"2022-11-07","close":45.3192},{"date":"2022-11-08","close":45.4274},{"date":"2022-11-09","close":44.3711},{"date":"2022-11-10","close":45.2906},{"date":"2022-11-11","close":45.3606},{"date":"2022-11-14","close":44.0275},{"date":"2022-11-15","close":46.9067},{"date":"2022-11-16","close":47.244},{"date":"2022-11-17","close":47.0849},{"date":"2022-11-18","close":47.7943},{"date":"2022-11-21","close":48.087},{"date":"2022-11-22","close":48.2588},{"date":"2022-11-23","close":48.4911},{"date":"2022-11-25","close":48.6979},{"date":"2022-11-28","close":48.8378},{"date":"2022-11-29","close":48.666},{"date":"2022-11-30","close":48.4911},{"date":"2022-12-01","close":48.7933},{"date":"2022-12-02","close":48.7456},{"date":"2022-12-05","close":48.2461},{"date":"2022-12-06","close":47.6862},{"date":"2022-12-07","close":47.438},{"date":"2022-12-08","close":47.5112},{"date":"2022-12-09","close":46.4031},{"date":"2022-12-12","close":47.2685},{"date":"2022-12-13","close":47.0992},{"date":"2022-12-14","close":46.8374},{"date":"2022-12-15","close":46.4191},{"date":"2022-12-16","close":45.5856},{"date":"2022-12-19","close":45.6016},{"date":"2022-12-20","close":46.0007},{"date":"2022-12-21","close":46.3616},{"date":"2022-12-22","close":45.8187},{"date":"2022-12-23","close":45.9113},{"date":"2022-12-27","close":45.9241},{"date":"2022-12-28","close":45.1193},{"date":"2022-12-29","close":45.394},{"date":"2022-12-30","close":45.279},{"date":"2023-01-03","close":45.857},{"date":"2023-01-04","close":45.9081},{"date":"2023-01-05","close":45.7516},{"date":"2023-01-06","close":46.8725},{"date":"2023-01-09","close":46.2881},{"date":"2023-01-10","close":46.2594},{"date":"2023-01-11","close":46.6649},{"date":"2023-01-12","close":46.2434},{"date":"2023-01-13","close":46.3967},{"date":"2023-01-17","close":46.1157},{"date":"2023-01-18","close":44.9756},{"date":"2023-01-19","close":44.3338},{"date":"2023-01-20","close":44.8798},{"date":"2023-01-23","close":45.5505},{"date":"2023-01-24","close":45.6718},{"date":"2023-01-25","close":45.4547},{"date":"2023-01-26","close":45.4131},{"date":"2023-01-27","close":45.7612},{"date":"2023-01-30","close":45.394},{"date":"2023-01-31","close":45.9432},{"date":"2023-02-01","close":46.1987},{"date":"2023-02-02","close":45.8634},{"date":"2023-02-03","close":45.2535},{"date":"2023-02-06","close":44.9246},{"date":"2023-02-07","close":45.0204},{"date":"2023-02-08","close":44.7777},{"date":"2023-02-09","close":45.1928},{"date":"2023-02-10","close":45.8953},{"date":"2023-02-13","close":46.5947},{"date":"2023-02-14","close":46.4606},{"date":"2023-02-15","close":46.8055},{"date":"2023-02-16","close":46.071},{"date":"2023-02-17","close":46.7639},{"date":"2023-02-21","close":47.0482},{"date":"2023-02-22","close":46.0614},{"date":"2023-02-23","close":45.3748},{"date":"2023-02-24","close":45.4962},{"date":"2023-02-27","close":45.1672},{"date":"2023-02-28","close":45.3876},{"date":"2023-03-01","close":44.7553},{"date":"2023-03-02","close":44.8671},{"date":"2023-03-03","close":44.9214},{"date":"2023-03-06","close":44.915},{"date":"2023-03-07","close":44.4679},{"date":"2023-03-08","close":44.1007},{"date":"2023-03-09","close":43.8037},{"date":"2023-03-10","close":43.7398},{"date":"2023-03-13","close":43.8675},{"date":"2023-03-14","close":44.1007},{"date":"2023-03-15","close":44.5924},{"date":"2023-03-16","close":44.3402},{"date":"2023-03-17","close":44.6993},{"date":"2023-03-20","close":45.1803},{"date":"2023-03-21","close":45.0264},{"date":"2023-03-22","close":44.7378},{"date":"2023-03-23","close":45.1001},{"date":"2023-03-24","close":45.4689},{"date":"2023-03-27","close":46.2288},{"date":"2023-03-28","close":46.0493},{"date":"2023-03-29","close":46.2481},{"date":"2023-03-30","close":46.7098},{"date":"2023-03-31","close":47.2806},{"date":"2023-04-03","close":47.6782},{"date":"2023-04-04","close":47.21},{"date":"2023-04-05","close":47.9924},{"date":"2023-04-06","close":48.3548},{"date":"2023-04-10","close":48.2618},{"date":"2023-04-11","close":48.1207},{"date":"2023-04-12","close":47.8866},{"date":"2023-04-13","close":47.9347},{"date":"2023-04-14","close":47.6108},{"date":"2023-04-17","close":47.9443},{"date":"2023-04-18","close":48.0501},{"date":"2023-04-19","close":48.1014},{"date":"2023-04-20","close":48.4093},{"date":"2023-04-21","close":48.653},{"date":"2023-04-24","close":48.9832},{"date":"2023-04-25","close":48.6017},{"date":"2023-04-26","close":48.39},{"date":"2023-04-27","close":48.5407},{"date":"2023-04-28","close":48.4093},{"date":"2023-05-01","close":48.6081},{"date":"2023-05-02","close":48.4766},{"date":"2023-05-03","close":48.297},{"date":"2023-05-04","close":48.4317},{"date":"2023-05-05","close":48.8501},{"date":"2023-05-08","close":49.1559},{"date":"2023-05-09","close":49.2396},{"date":"2023-05-10","close":49.1012},{"date":"2023-05-11","close":49.2847},{"date":"2023-05-12","close":49.2686},{"date":"2023-05-15","close":48.8856},{"date":"2023-05-16","close":48.2096},{"date":"2023-05-17","close":48.1292},{"date":"2023-05-18","close":48.7536},{"date":"2023-05-19","close":48.2515},{"date":"2023-05-22","close":47.8266},{"date":"2023-05-23","close":47.7365},{"date":"2023-05-24","close":47.5176},{"date":"2023-05-25","close":47.0445},{"date":"2023-05-26","close":47.1281},{"date":"2023-05-30","close":47.0123},{"date":"2023-05-31","close":47.273},{"date":"2023-06-01","close":47.4468},{"date":"2023-06-02","close":47.9006},{"date":"2023-06-05","close":48.2161},{"date":"2023-06-06","close":48.2096},{"date":"2023-06-07","close":48.2804},{"date":"2023-06-08","close":48.9789},{"date":"2023-06-09","close":49.275},{"date":"2023-06-12","close":49.6001},{"date":"2023-06-13","close":49.9863},{"date":"2023-06-14","close":50.4917},{"date":"2023-06-15","close":50.7685},{"date":"2023-06-16","close":50.0604},{"date":"2023-06-20","close":49.6194},{"date":"2023-06-21","close":49.716},{"date":"2023-06-22","close":50.1312},{"date":"2023-06-23","close":50.0378},{"date":"2023-06-26","close":49.9059},{"date":"2023-06-27","close":49.7256},{"date":"2023-06-28","close":49.996},{"date":"2023-06-29","close":49.658},{"date":"2023-06-30","close":50.5915},{"date":"2023-07-03","close":50.9198},{"date":"2023-07-05","close":50.8908},{"date":"2023-07-06","close":50.5689},{"date":"2023-07-07","close":49.4038},{"date":"2023-07-10","close":49.8512},{"date":"2023-07-11","close":49.7771},{"date":"2023-07-12","close":49.9027},{"date":"2023-07-13","close":49.6098},{"date":"2023-07-14","close":49.7804},{"date":"2023-07-17","close":49.8415},{"date":"2023-07-18","close":49.7514},{"date":"2023-07-19","close":49.7675},{"date":"2023-07-20","close":50.688},{"date":"2023-07-21","close":50.9745},{"date":"2023-07-24","close":51.2738},{"date":"2023-07-25","close":51.232},{"date":"2023-07-26","close":51.4155},{"date":"2023-07-27","close":51.2288},{"date":"2023-07-28","close":51.4702},{"date":"2023-07-31","close":51.4541},{"date":"2023-08-01","close":51.2127},{"date":"2023-08-02","close":51.2481},{"date":"2023-08-03","close":51.261},{"date":"2023-08-04","close":50.9648},{"date":"2023-08-07","close":51.6569},{"date":"2023-08-08","close":51.7084},{"date":"2023-08-09","close":51.792},{"date":"2023-08-10","close":51.7663},{"date":"2023-08-11","close":52.0699},{"date":"2023-08-14","close":51.6823},{"date":"2023-08-15","close":51.4174},{"date":"2023-08-16","close":51.4433},{"date":"2023-08-17","close":50.2901},{"date":"2023-08-18","close":51.0137},{"date":"2023-08-21","close":50.878},{"date":"2023-08-22","close":50.7165},{"date":"2023-08-23","close":51.0686},{"date":"2023-08-24","close":50.6777},{"date":"2023-08-25","close":50.9781},{"date":"2023-08-28","close":51.2688},{"date":"2023-08-29","close":51.6985},{"date":"2023-08-30","close":52.0699},{"date":"2023-08-31","close":52.5254},{"date":"2023-09-01","close":52.1894},{"date":"2023-09-05","close":51.7695},{"date":"2023-09-06","close":52.1571},{"date":"2023-09-07","close":52.8032},{"date":"2023-09-08","close":52.9001},{"date":"2023-09-11","close":53.0842},{"date":"2023-09-12","close":53.1423},{"date":"2023-09-13","close":53.1553},{"date":"2023-09-14","close":53.3781},{"date":"2023-09-15","close":53.1811},{"date":"2023-09-18","close":52.787},{"date":"2023-09-19","close":52.7741},{"date":"2023-09-20","close":52.9453},{"date":"2023-09-21","close":52.3025},{"date":"2023-09-22","close":52.4414},{"date":"2023-09-25","close":52.674},{"date":"2023-09-26","close":52.4898},{"date":"2023-09-27","close":52.2379},{"date":"2023-09-28","close":52.5028},{"date":"2023-09-29","close":51.6597},{"date":"2023-10-02","close":51.7146},{"date":"2023-10-03","close":51.3884},{"date":"2023-10-04","close":52.0053},{"date":"2023-10-05","close":51.3851},{"date":"2023-10-06","close":50.5227},{"date":"2023-10-09","close":50.3386},{"date":"2023-10-10","close":50.9071},{"date":"2023-10-11","close":51.1106},{"date":"2023-10-12","close":51.3431},{"date":"2023-10-13","close":51.6274},{"date":"2023-10-16","close":52.0732},{"date":"2023-10-17","close":52.141},{"date":"2023-10-18","close":52.1797},{"date":"2023-10-19","close":51.931},{"date":"2023-10-20","close":51.2818},{"date":"2023-10-23","close":52.0085},{"date":"2023-10-24","close":52.7321},{"date":"2023-10-25","close":52.5738},{"date":"2023-10-26","close":52.254},{"date":"2023-10-27","close":52.0602},{"date":"2023-10-30","close":52.6578},{"date":"2023-10-31","close":52.7838},{"date":"2023-11-01","close":53.2554},{"date":"2023-11-02","close":53.4653},{"date":"2023-11-03","close":53.1876},{"date":"2023-11-06","close":53.2586},{"date":"2023-11-07","close":53.5073},{"date":"2023-11-08","close":53.0713},{"date":"2023-11-09","close":52.9485},{"date":"2023-11-10","close":53.6818},{"date":"2023-11-13","close":54.1631},{"date":"2023-11-14","close":54.1534},{"date":"2023-11-15","close":54.8414},{"date":"2023-11-16","close":50.4032},{"date":"2023-11-17","close":50.1803},{"date":"2023-11-20","close":50.1641},{"date":"2023-11-21","close":50.345},{"date":"2023-11-22","close":49.9606},{"date":"2023-11-24","close":50.4096},{"date":"2023-11-27","close":50.639},{"date":"2023-11-28","close":51.243},{"date":"2023-11-29","close":50.4161},{"date":"2023-11-30","close":50.2901},{"date":"2023-12-01","close":49.854},{"date":"2023-12-04","close":49.8411},{"date":"2023-12-05","close":50.303},{"date":"2023-12-06","close":49.7571},{"date":"2023-12-07","close":49.4309},{"date":"2023-12-08","close":48.9121},{"date":"2023-12-11","close":49.0353},{"date":"2023-12-12","close":49.0743},{"date":"2023-12-13","close":49.9464},{"date":"2023-12-14","close":49.3369},{"date":"2023-12-15","close":49.5217},{"date":"2023-12-18","close":50.2447},{"date":"2023-12-19","close":50.4263},{"date":"2023-12-20","close":49.8362},{"date":"2023-12-21","close":50.1896},{"date":"2023-12-22","close":50.7894},{"date":"2023-12-26","close":50.7116},{"date":"2023-12-27","close":51.1882},{"date":"2023-12-28","close":51.0877},{"date":"2023-12-29","close":51.1136},{"date":"2024-01-02","close":51.6453},{"date":"2024-01-03","close":51.6486},{"date":"2024-01-04","close":51.1493},{"date":"2024-01-05","close":50.8088},{"date":"2024-01-08","close":51.3081},{"date":"2024-01-09","close":51.6518},{"date":"2024-01-10","close":52.2938},{"date":"2024-01-11","close":52.2354},{"date":"2024-01-12","close":52.3035},{"date":"2024-01-16","close":52.4689},{"date":"2024-01-17","close":52.2224},{"date":"2024-01-18","close":52.926},{"date":"2024-01-19","close":52.6472},{"date":"2024-01-22","close":52.6504},{"date":"2024-01-23","close":52.7834},{"date":"2024-01-24","close":52.0376},{"date":"2024-01-25","close":52.7963},{"date":"2024-01-26","close":53.26},{"date":"2024-01-29","close":53.5096},{"date":"2024-01-30","close":53.6879},{"date":"2024-01-31","close":53.5777},{"date":"2024-02-01","close":54.5698},{"date":"2024-02-02","close":54.9783},{"date":"2024-02-05","close":54.6833},{"date":"2024-02-06","close":55.0561},{"date":"2024-02-07","close":54.9167},{"date":"2024-02-08","close":54.9135},{"date":"2024-02-09","close":54.8843},{"date":"2024-02-12","close":55.215},{"date":"2024-02-13","close":54.8389},{"date":"2024-02-14","close":54.6638},{"date":"2024-02-15","close":54.8876},{"date":"2024-02-16","close":55.2345},{"date":"2024-02-20","close":57.0177},{"date":"2024-02-21","close":56.3174},{"date":"2024-02-22","close":56.8718},{"date":"2024-02-23","close":56.9204},{"date":"2024-02-26","close":57.9709},{"date":"2024-02-27","close":57.9612},{"date":"2024-02-28","close":57.9904},{"date":"2024-02-29","close":57.008},{"date":"2024-03-01","close":57.1539},{"date":"2024-03-04","close":57.6791},{"date":"2024-03-05","close":58.3989},{"date":"2024-03-06","close":58.9144},{"date":"2024-03-07","close":58.7101},{"date":"2024-03-08","close":58.4767},{"date":"2024-03-11","close":59.0019},{"date":"2024-03-12","close":59.7314},{"date":"2024-03-13","close":59.605},{"date":"2024-03-14","close":59.5539},{"date":"2024-03-15","close":59.2221},{"date":"2024-03-18","close":59.3978},{"date":"2024-03-19","close":59.4075},{"date":"2024-03-20","close":59.7784},{"date":"2024-03-21","close":59.9736},{"date":"2024-03-22","close":59.4075},{"date":"2024-03-25","close":59.1147},{"date":"2024-03-26","close":59.0562},{"date":"2024-03-27","close":59.2611},{"date":"2024-03-28","close":58.7243},{"date":"2024-04-01","close":58.5584},{"date":"2024-04-02","close":57.7386},{"date":"2024-04-03","close":58.0021},{"date":"2024-04-04","close":58.0704},{"date":"2024-04-05","close":58.412},{"date":"2024-04-08","close":58.3437},{"date":"2024-04-09","close":58.3535},{"date":"2024-04-10","close":59.1635},{"date":"2024-04-11","close":58.6463},{"date":"2024-04-12","close":58.6951},{"date":"2024-04-15","close":58.4901},{"date":"2024-04-16","close":58.4023},{"date":"2024-04-17","close":58.2168},{"date":"2024-04-18","close":57.8362},{"date":"2024-04-19","close":58.0997},{"date":"2024-04-22","close":58.6951},{"date":"2024-04-23","close":57.6703},{"date":"2024-04-24","close":58.4315},{"date":"2024-04-25","close":58.7634},{"date":"2024-04-26","close":58.7146},{"date":"2024-04-29","close":58.7927},{"date":"2024-04-30","close":57.924},{"date":"2024-05-01","close":57.4361},{"date":"2024-05-02","close":58.2754},{"date":"2024-05-03","close":58.3827},{"date":"2024-05-06","close":58.4315},{"date":"2024-05-07","close":59.1635},{"date":"2024-05-08","close":58.8512},{"date":"2024-05-09","close":59.1904},{"date":"2024-05-10","close":59.2295},{"date":"2024-05-13","close":59.161},{"date":"2024-05-14","close":58.6224},{"date":"2024-05-15","close":58.593},{"date":"2024-05-16","close":62.6866},{"date":"2024-05-17","close":63.3133},{"date":"2024-05-20","close":62.853},{"date":"2024-05-21","close":63.803},{"date":"2024-05-22","close":63.9009},{"date":"2024-05-23","close":63.4994},{"date":"2024-05-24","close":64.0282},{"date":"2024-05-28","close":63.6953},{"date":"2024-05-29","close":63.5777},{"date":"2024-05-30","close":63.5484},{"date":"2024-05-31","close":64.4004},{"date":"2024-06-03","close":64.4591},{"date":"2024-06-04","close":65.223},{"date":"2024-06-05","close":65.7029},{"date":"2024-06-06","close":65.7616},{"date":"2024-06-07","close":64.5179},{"date":"2024-06-10","close":65.5756},{"date":"2024-06-11","close":65.3503},{"date":"2024-06-12","close":64.939},{"date":"2024-06-13","close":65.3209},{"date":"2024-06-14","close":65.6343},{"date":"2024-06-17","close":66.0261},{"date":"2024-06-18","close":66.2023},{"date":"2024-06-20","close":66.6039},{"date":"2024-06-21","close":66.5059},{"date":"2024-06-24","close":67.4755},{"date":"2024-06-25","close":66.0261},{"date":"2024-06-26","close":66.8781},{"date":"2024-06-27","close":66.4765},{"date":"2024-06-28","close":66.3101},{"date":"2024-07-01","close":66.0848},{"date":"2024-07-02","close":66.6626},{"date":"2024-07-03","close":66.8291},{"date":"2024-07-05","close":68.5919},{"date":"2024-07-08","close":68.2393},{"date":"2024-07-09","close":68.4548},{"date":"2024-07-10","close":68.9542},{"date":"2024-07-11","close":68.3568},{"date":"2024-07-12","close":67.8084},{"date":"2024-07-15","close":68.1708},{"date":"2024-07-16","close":68.5429},{"date":"2024-07-17","close":69.5614},{"date":"2024-07-18","close":69.3558},{"date":"2024-07-19","close":69.2872},{"date":"2024-07-22","close":68.9249},{"date":"2024-07-23","close":69.1893},{"date":"2024-07-24","close":69.1403},{"date":"2024-07-25","close":68.5723},{"date":"2024-07-26","close":68.3373},{"date":"2024-07-29","close":68.1806},{"date":"2024-07-30","close":67.7595},{"date":"2024-07-31","close":67.2208},{"date":"2024-08-01","close":68.3471},{"date":"2024-08-02","close":67.0445},{"date":"2024-08-05","close":66.1925},{"date":"2024-08-06","close":66.3394},{"date":"2024-08-07","close":65.5266},{"date":"2024-08-08","close":66.2611},{"date":"2024-08-09","close":66.5451},{"date":"2024-08-12","close":67.2796},{"date":"2024-08-13","close":66.7214},{"date":"2024-08-14","close":67.2404},{"date":"2024-08-15","close":71.667},{"date":"2024-08-16","close":72.1346},{"date":"2024-08-19","close":72.3998},{"date":"2024-08-20","close":73.2051},{"date":"2024-08-21","close":73.8925},{"date":"2024-08-22","close":74.2264},{"date":"2024-08-23","close":74.3443},{"date":"2024-08-26","close":74.6684},{"date":"2024-08-27","close":74.7666},{"date":"2024-08-28","close":74.7175},{"date":"2024-08-29","close":75.0514},{"date":"2024-08-30","close":75.8469},{"date":"2024-09-03","close":75.788},{"date":"2024-09-04","close":75.8567},{"date":"2024-09-05","close":75.5817},{"date":"2024-09-06","close":75.2675},{"date":"2024-09-09","close":75.9549},{"date":"2024-09-10","close":77.3986},{"date":"2024-09-11","close":77.4281},{"date":"2024-09-12","close":78.2334},{"date":"2024-09-13","close":79.1565},{"date":"2024-09-16","close":79.1173},{"date":"2024-09-17","close":77.1924},{"date":"2024-09-18","close":77.6147},{"date":"2024-09-19","close":76.6424},{"date":"2024-09-20","close":77.6441},{"date":"2024-09-23","close":78.8914},{"date":"2024-09-24","close":79.2253},{"date":"2024-09-25","close":79.9422},{"date":"2024-09-26","close":78.4887},{"date":"2024-09-27","close":78.3512},{"date":"2024-09-30","close":79.3039},{"date":"2024-10-01","close":79.8145},{"date":"2024-10-02","close":78.9896},{"date":"2024-10-03","close":78.9896},{"date":"2024-10-04","close":79.4904},{"date":"2024-10-07","close":77.6834},{"date":"2024-10-08","close":78.2825},{"date":"2024-10-09","close":78.9601},{"date":"2024-10-10","close":78.1843},{"date":"2024-10-11","close":78.6655},{"date":"2024-10-14","close":78.8521},{"date":"2024-10-15","close":80.1877},{"date":"2024-10-16","close":79.7654},{"date":"2024-10-17","close":79.4413},{"date":"2024-10-18","close":79.8538},{"date":"2024-10-21","close":79.3628},{"date":"2024-10-22","close":80.5511},{"date":"2024-10-23","close":81.7787},{"date":"2024-10-24","close":81.5528},{"date":"2024-10-25","close":81.0323},{"date":"2024-10-28","close":81.268},{"date":"2024-10-29","close":80.2368},{"date":"2024-10-30","close":79.9324},{"date":"2024-10-31","close":80.4824},{"date":"2024-11-01","close":80.7181},{"date":"2024-11-04","close":80.9734},{"date":"2024-11-05","close":82.1814},{"date":"2024-11-06","close":81.9457},{"date":"2024-11-07","close":82.3483},{"date":"2024-11-08","close":83.3108},{"date":"2024-11-11","close":82.7019},{"date":"2024-11-12","close":83.4679},{"date":"2024-11-13","close":83.9688},{"date":"2024-11-14","close":82.9572},{"date":"2024-11-15","close":82.7412},{"date":"2024-11-18","close":82.5742},{"date":"2024-11-19","close":85.0491},{"date":"2024-11-20","close":85.6187},{"date":"2024-11-21","close":86.807},{"date":"2024-11-22","close":88.8203},{"date":"2024-11-25","close":87.8971},{"date":"2024-11-26","close":89.6747},{"date":"2024-11-27","close":90.2345},{"date":"2024-11-29","close":90.8434},{"date":"2024-12-02","close":90.9809},{"date":"2024-12-03","close":91.8353},{"date":"2024-12-04","close":92.7585},{"date":"2024-12-05","close":93.5933},{"date":"2024-12-06","close":93.9861},{"date":"2024-12-09","close":92.1496},{"date":"2024-12-10","close":92.8567},{"date":"2024-12-11","close":93.2594},{"date":"2024-12-12","close":92.4049},{"date":"2024-12-13","close":92.7659},{"date":"2024-12-16","close":93.3761},{"date":"2024-12-17","close":93.9174},{"date":"2024-12-18","close":92.0769},{"date":"2024-12-19","close":91.9293},{"date":"2024-12-20","close":90.7875},{"date":"2024-12-23","close":88.9273},{"date":"2024-12-24","close":91.2206},{"date":"2024-12-26","close":91.3289},{"date":"2024-12-27","close":90.2166},{"date":"2024-12-30","close":89.1438},{"date":"2024-12-31","close":88.9273},{"date":"2025-01-02","close":88.5828},{"date":"2025-01-03","close":89.3505},{"date":"2025-01-06","close":89.9903},{"date":"2025-01-07","close":89.38},{"date":"2025-01-08","close":90.3544},{"date":"2025-01-10","close":91.5355},{"date":"2025-01-13","close":90.0887},{"date":"2025-01-14","close":89.3603},{"date":"2025-01-15","close":89.9017},{"date":"2025-01-16","close":89.8623},{"date":"2025-01-17","close":90.4922},{"date":"2025-01-21","close":91.6143},{"date":"2025-01-22","close":91.7619},{"date":"2025-01-23","close":92.3328},{"date":"2025-01-24","close":93.2678},{"date":"2025-01-27","close":95.8663},{"date":"2025-01-28","close":95.758},{"date":"2025-01-29","close":95.9647},{"date":"2025-01-30","close":97.0966},{"date":"2025-01-31","close":96.6143},{"date":"2025-02-03","close":97.9726},{"date":"2025-02-04","close":99.1832},{"date":"2025-02-05","close":100.8466},{"date":"2025-02-06","close":101.2304},{"date":"2025-02-07","close":99.5572},{"date":"2025-02-10","close":101.2993},{"date":"2025-02-11","close":100.8564},{"date":"2025-02-12","close":101.9785},{"date":"2025-02-13","close":103.3958},{"date":"2025-02-14","close":102.4017},{"date":"2025-02-18","close":102.1458},{"date":"2025-02-19","close":102.3623},{"date":"2025-02-20","close":95.6793},{"date":"2025-02-21","close":93.2875},{"date":"2025-02-24","close":92.195},{"date":"2025-02-25","close":96.1517},{"date":"2025-02-26","close":94.6852},{"date":"2025-02-27","close":95.2659},{"date":"2025-02-28","close":97.0572},{"date":"2025-03-03","close":96.0533},{"date":"2025-03-04","close":93.4745},{"date":"2025-03-05","close":94.4686},{"date":"2025-03-06","close":93.1497},{"date":"2025-03-07","close":90.2757},{"date":"2025-03-10","close":86.4371},{"date":"2025-03-11","close":86.0631},{"date":"2025-03-12","close":83.8584},{"date":"2025-03-13","close":83.1694},{"date":"2025-03-14","close":84.006},{"date":"2025-03-17","close":86.0828},{"date":"2025-03-18","close":84.2422},{"date":"2025-03-19","close":84.9706},{"date":"2025-03-20","close":84.4588},{"date":"2025-03-21","close":84.8574},{"date":"2025-03-24","close":86.3477},{"date":"2025-03-25","close":83.6533},{"date":"2025-03-26","close":84.0974},{"date":"2025-03-27","close":84.512},{"date":"2025-03-28","close":84.0382},{"date":"2025-03-31","close":86.6438},{"date":"2025-04-01","close":87.6702},{"date":"2025-04-02","close":88.588},{"date":"2025-04-03","close":86.1207},{"date":"2025-04-04","close":82.1038},{"date":"2025-04-07","close":82.7355},{"date":"2025-04-08","close":80.7221},{"date":"2025-04-09","close":88.4301},{"date":"2025-04-10","close":89.4269},{"date":"2025-04-11","close":91.5883},{"date":"2025-04-14","close":93.4931},{"date":"2025-04-15","close":92.7431},{"date":"2025-04-16","close":89.9994},{"date":"2025-04-17","close":92.0029},{"date":"2025-04-21","close":91.2034},{"date":"2025-04-22","close":93.6116},{"date":"2025-04-23","close":93.7201},{"date":"2025-04-24","close":94.5887},{"date":"2025-04-25","close":93.8484},{"date":"2025-04-28","close":93.9767},{"date":"2025-04-29","close":94.786},{"date":"2025-04-30","close":95.9802},{"date":"2025-05-01","close":96.1382},{"date":"2025-05-02","close":97.4607},{"date":"2025-05-05","close":98.0331},{"date":"2025-05-06","close":97.2633},{"date":"2025-05-07","close":97.5396},{"date":"2025-05-08","close":96.1579},{"date":"2025-05-09","close":95.9181},{"date":"2025-05-12","close":95.9478},{"date":"2025-05-13","close":95.085},{"date":"2025-05-14","close":96.0271},{"date":"2025-05-15","close":95.5511},{"date":"2025-05-16","close":97.4254},{"date":"2025-05-19","close":97.3064},{"date":"2025-05-20","close":96.9891},{"date":"2025-05-21","close":95.6305},{"date":"2025-05-22","close":95.1346},{"date":"2025-05-23","close":95.5412},{"date":"2025-05-27","close":96.7709},{"date":"2025-05-28","close":96.4337},{"date":"2025-05-29","close":96.2949},{"date":"2025-05-30","close":97.9015},{"date":"2025-06-02","close":98.9428},{"date":"2025-06-03","close":99.151},{"date":"2025-06-04","close":98.5262},{"date":"2025-06-05","close":97.1478},{"date":"2025-06-06","close":96.6618},{"date":"2025-06-09","close":96.642},{"date":"2025-06-10","close":96.5131},{"date":"2025-06-11","close":95.0057},{"date":"2025-06-12","close":94.0437},{"date":"2025-06-13","close":93.657},{"date":"2025-06-16","close":93.5082},{"date":"2025-06-17","close":93.4685},{"date":"2025-06-18","close":94.3016},{"date":"2025-06-20","close":95.323},{"date":"2025-06-23","close":97.0585},{"date":"2025-06-24","close":97.1874},{"date":"2025-06-25","close":96.4536},{"date":"2025-06-26","close":95.2238},{"date":"2025-06-27","close":96.4635},{"date":"2025-06-30","close":96.9693},{"date":"2025-07-01","close":97.4254},{"date":"2025-07-02","close":96.8007},{"date":"2025-07-03","close":97.5444},{"date":"2025-07-07","close":98.5262},{"date":"2025-07-08","close":96.285},{"date":"2025-07-09","close":96.0073},{"date":"2025-07-10","close":94.0735},{"date":"2025-07-11","close":93.6173},{"date":"2025-07-14","close":94.9858},{"date":"2025-07-15","close":94.5991},{"date":"2025-07-16","close":94.3611},{"date":"2025-07-17","close":94.3016},{"date":"2025-07-18","close":94.2619},{"date":"2025-07-21","close":94.8767},{"date":"2025-07-22","close":95.0553},{"date":"2025-07-23","close":94.8867},{"date":"2025-07-24","close":95.799},{"date":"2025-07-25","close":96.6618},{"date":"2025-07-28","close":96.8007},{"date":"2025-07-29","close":97.2819},{"date":"2025-07-30","close":96.5498},{"date":"2025-07-31","close":96.9357},{"date":"2025-08-01","close":97.4402},{"date":"2025-08-04","close":98.5285},{"date":"2025-08-05","close":98.2515},{"date":"2025-08-06","close":102.2583},{"date":"2025-08-07","close":102.0209},{"date":"2025-08-08","close":102.6244},{"date":"2025-08-11","close":102.8222},{"date":"2025-08-12","close":102.5155},{"date":"2025-08-13","close":99.9136},{"date":"2025-08-14","close":99.7751},{"date":"2025-08-15","close":99.1666},{"date":"2025-08-18","close":99.8608},{"date":"2025-08-19","close":100.4459},{"date":"2025-08-20","close":101.7152},{"date":"2025-08-21","close":97.1436},{"date":"2025-08-22","close":96.023},{"date":"2025-08-25","close":95.2694},{"date":"2025-08-26","close":95.2495},{"date":"2025-08-27","close":95.2793},{"date":"2025-08-28","close":95.309},{"date":"2025-08-29","close":96.1718},{"date":"2025-09-02","close":97.0345},{"date":"2025-09-03","close":98.6113},{"date":"2025-09-04","close":100.0889},{"date":"2025-09-05","close":99.6724},{"date":"2025-09-08","close":101.4276},{"date":"2025-09-09","close":101.4375},{"date":"2025-09-10","close":99.5732},{"date":"2025-09-11","close":101.7945},{"date":"2025-09-12","close":102.6275},{"date":"2025-09-15","close":102.8259},{"date":"2025-09-16","close":102.5581},{"date":"2025-09-17","close":103.401},{"date":"2025-09-18","close":102.7366},{"date":"2025-09-19","close":101.4772},{"date":"2025-09-22","close":101.9631},{"date":"2025-09-23","close":101.6656},{"date":"2025-09-24","close":101.8739},{"date":"2025-09-25","close":102.1912},{"date":"2025-09-26","close":102.3003},{"date":"2025-09-29","close":102.221},{"date":"2025-09-30","close":102.2011},{"date":"2025-10-01","close":101.1103},{"date":"2025-10-02","close":100.8525},{"date":"2025-10-03","close":101.2194},{"date":"2025-10-06","close":101.8441},{"date":"2025-10-07","close":102.3796},{"date":"2025-10-08","close":102.0425},{"date":"2025-10-09","close":100.9219},{"date":"2025-10-10","close":100.9913},{"date":"2025-10-13","close":101.269},{"date":"2025-10-14","close":106.3165},{"date":"2025-10-15","close":108.1214},{"date":"2025-10-16","close":105.5827},{"date":"2025-10-17","close":106.8322},{"date":"2025-10-20","close":106.1579},{"date":"2025-10-21","close":105.3348},{"date":"2025-10-22","close":106.2471},{"date":"2025-10-23","close":105.9695},{"date":"2025-10-24","close":105.2852},{"date":"2025-10-27","close":103.5994},{"date":"2025-10-28","close":102.3102},{"date":"2025-10-29","close":101.6061},{"date":"2025-10-30","close":101.378},{"date":"2025-10-31","close":100.3368},{"date":"2025-11-03","close":100.7434},{"date":"2025-11-04","close":101.4177},{"date":"2025-11-05","close":100.6244},{"date":"2025-11-06","close":100.8326},{"date":"2025-11-07","close":101.735},{"date":"2025-11-10","close":101.5665},{"date":"2025-11-11","close":102.578},{"date":"2025-11-12","close":102.578},{"date":"2025-11-13","close":101.6855},{"date":"2025-11-14","close":101.626},{"date":"2025-11-17","close":102.092},{"date":"2025-11-18","close":100.545},{"date":"2025-11-19","close":99.7715},{"date":"2025-11-20","close":106.2174},{"date":"2025-11-21","close":104.4423},{"date":"2025-11-24","close":103.1928},{"date":"2025-11-25","close":106.1083},{"date":"2025-11-26","close":108.1908},{"date":"2025-11-28","close":109.589},{"date":"2025-12-01","close":110.6005},{"date":"2025-12-02","close":111.4732},{"date":"2025-12-03","close":113.4565},{"date":"2025-12-04","close":113.883},{"date":"2025-12-05","close":114.1507},{"date":"2025-12-08","close":112.6136},{"date":"2025-12-09","close":114.1011},{"date":"2025-12-10","close":112.2368},{"date":"2025-12-11","close":114.5573},{"date":"2025-12-12","close":115.9605},{"date":"2025-12-15","close":116.0499},{"date":"2025-12-16","close":114.6886},{"date":"2025-12-17","close":114.9271},{"date":"2025-12-18","close":114.1023},{"date":"2025-12-19","close":113.6353},{"date":"2025-12-22","close":111.8865},{"date":"2025-12-23","close":110.1973},{"date":"2025-12-24","close":110.9028},{"date":"2025-12-26","close":111.0319},{"date":"2025-12-29","close":111.8169},{"date":"2025-12-30","close":111.2108},{"date":"2025-12-31","close":110.704},{"date":"2026-01-02","close":112.0455},{"date":"2026-01-05","close":111.9958},{"date":"2026-01-06","close":113.6155},{"date":"2026-01-07","close":112.0057},{"date":"2026-01-08","close":112.3535},{"date":"2026-01-09","close":113.8042},{"date":"2026-01-12","close":117.2224},{"date":"2026-01-13","close":119.5973},{"date":"2026-01-14","close":119.2793},{"date":"2026-01-15","close":118.4447},{"date":"2026-01-16","close":118.9415},{"date":"2026-01-20","close":117.9578},{"date":"2026-01-21","close":118.6036},{"date":"2026-01-22","close":117.0833},{"date":"2026-01-23","close":116.984},{"date":"2026-01-26","close":116.8945},{"date":"2026-01-27","close":116.199},{"date":"2026-01-28","close":115.8313},{"date":"2026-01-29","close":116.666},{"date":"2026-01-30","close":118.385},{"date":"2026-02-02","close":123.2739},{"date":"2026-02-03","close":126.9007},{"date":"2026-02-04","close":127.1889},{"date":"2026-02-05","close":126.1356},{"date":"2026-02-06","close":130.3487},{"date":"2026-02-09","close":128.2024},{"date":"2026-02-10","close":125.8971},{"date":"2026-02-11","close":127.954},{"date":"2026-02-12","close":132.7932},{"date":"2026-02-13","close":133.0416},{"date":"2026-02-17","close":128.0335},{"date":"2026-02-18","close":125.8176},{"date":"2026-02-19","close":124.0787},{"date":"2026-02-20","close":122.2106},{"date":"2026-02-23","close":125.0128},{"date":"2026-02-24","close":125.9468},{"date":"2026-02-25","close":124.9531},{"date":"2026-02-26","close":123.6316},{"date":"2026-02-27","close":127.1392},{"date":"2026-03-02","close":126.2946},{"date":"2026-03-03","close":127.0995},{"date":"2026-03-04","close":127.0001},{"date":"2026-03-05","close":122.5286},{"date":"2026-03-06","close":123.0155},{"date":"2026-03-09","close":123.5521},{"date":"2026-03-10","close":124.3271},{"date":"2026-03-11","close":122.7075},{"date":"2026-03-12","close":124.5358},{"date":"2026-03-13","close":125.7183},{"date":"2026-03-16","close":125.1916},{"date":"2026-03-17","close":124.2874},{"date":"2026-03-18","close":121.207},{"date":"2026-03-19","close":120.3227},{"date":"2026-03-20","close":118.5117},{"date":"2026-03-23","close":120.2045},{"date":"2026-03-24","close":121.5288},{"date":"2026-03-25","close":122.5345},{"date":"2026-03-26","close":121.6582},{"date":"2026-03-27","close":122.3652},{"date":"2026-03-30","close":122.9726},{"date":"2026-03-31","close":123.7493},{"date":"2026-04-01","close":124.2073},{"date":"2026-04-02","close":125.2528},{"date":"2026-04-06","close":126.2485},{"date":"2026-04-07","close":121.9669},{"date":"2026-04-08","close":126.7165},{"date":"2026-04-09","close":128.5786},{"date":"2026-04-10","close":126.2286},{"date":"2026-04-13","close":124.038},{"date":"2026-04-14","close":124.516},{"date":"2026-04-15","close":124.2272},{"date":"2026-04-16","close":124.287},{"date":"2026-04-17","close":126.9555},{"date":"2026-04-20","close":127.3737},{"date":"2026-04-21","close":129.0465},{"date":"2026-04-22","close":129.4249},{"date":"2026-04-23","close":131.4662},{"date":"2026-04-24","close":129.3652},{"date":"2026-04-27","close":127.0451},{"date":"2026-04-28","close":127.0451},{"date":"2026-04-29","close":127.4633},{"date":"2026-04-30","close":131.3666},{"date":"2026-05-01","close":131.038},{"date":"2026-05-04","close":129.7734},{"date":"2026-05-05","close":130.2315},{"date":"2026-05-06","close":129.5245},{"date":"2026-05-07","close":129.644},{"date":"2026-05-08","close":130.1194},{"date":"2026-05-11","close":127.2862},{"date":"2026-05-12","close":130.0396},{"date":"2026-05-13","close":131.157},{"date":"2026-05-14","close":132.1446},{"date":"2026-05-15","close":131.137},{"date":"2026-05-18","close":133.0225},{"date":"2026-05-19","close":133.8805},{"date":"2026-05-20","close":130.5384},{"date":"2026-05-21","close":121.0511},{"date":"2026-05-22","close":119.9836},{"date":"2026-05-26","close":118.2877},{"date":"2026-05-27","close":118.2578},{"date":"2026-05-28","close":118.6169},{"date":"2026-05-29","close":115.4744},{"date":"2026-06-01","close":114.3271},{"date":"2026-06-02","close":112.7908},{"date":"2026-06-03","close":116.6117},{"date":"2026-06-04","close":117.4597},{"date":"2026-06-05","close":118.5969},{"date":"2026-06-08","close":119.5447},{"date":"2026-06-09","close":118.5969},{"date":"2026-06-10","close":120.3029},{"date":"2026-06-11","close":120.2131},{"date":"2026-06-12","close":120.7518},{"date":"2026-06-15","close":120.5323},{"date":"2026-06-16","close":120.7418},{"date":"2026-06-17","close":117.8487},{"date":"2026-06-18","close":116.901},{"date":"2026-06-22","close":116.901},{"date":"2026-06-23","close":119.1357},{"date":"2026-06-24","close":118.7167},{"date":"2026-06-25","close":115.5043},{"date":"2026-06-26","close":115.4145},{"date":"2026-06-29","close":114.3271},{"date":"2026-06-30","close":112.9903},{"date":"2026-07-01","close":108.5609},{"date":"2026-07-02","close":111.5737},{"date":"2026-07-06","close":110.3865},{"date":"2026-07-07","close":111.2744},{"date":"2026-07-08","close":112.8307},{"date":"2026-07-09","close":111.9428},{"date":"2026-07-10","close":113.6288},{"date":"2026-07-13","close":114.5067},{"date":"2026-07-14","close":113.4293},{"date":"2026-07-15","close":112.2621},{"date":"2026-07-16","close":114.6763},{"date":"2026-07-17","close":113.968},{"date":"2026-07-20","close":111.9329},{"date":"2026-07-21","close":110.1272},{"date":"2026-07-22","close":109.0697},{"date":"2026-07-23","close":108.1419},{"date":"2026-07-24","close":109.2094},{"date":"2026-07-27","close":111.4739},{"date":"2026-07-28","close":112.8307},{"date":"2026-07-29","close":113.948},{"date":"2026-07-30","close":110.8355},{"date":"2026-07-31","close":110.9352},{"date":"2026-08-03","close":110.4464},{"date":"2026-08-04","close":111.2844},{"date":"2026-08-05","close":112.0725},{"date":"2026-08-06","close":111.8032},{"date":"2026-08-07","close":111.5837},{"date":"2026-08-10","close":112.3918},{"date":"2026-08-11","close":112.9903},{"date":"2026-08-12","close":115.7338},{"date":"2026-08-13","close":115.4445},{"date":"2026-08-14","close":114.9955},{"date":"2026-08-17","close":114.0578},{"date":"2026-08-18","close":114.9257},{"date":"2026-08-19","close":114.0279},{"date":"2026-08-20","close":103.5928},{"date":"2026-08-21","close":103.7},{"date":"2026-08-24","close":106.49},{"date":"2026-08-25","close":105.38},{"date":"2026-08-26","close":104.34},{"date":"2026-08-27","close":102.63},{"date":"2026-08-28","close":103.09},{"date":"2026-08-31","close":104.87},{"date":"2026-09-01","close":105.92},{"date":"2026-09-02","close":106.09},{"date":"2026-09-03","close":108.42},{"date":"2026-09-04","close":107.14},{"date":"2026-09-08","close":106.05},{"date":"2026-09-09","close":105.83},{"date":"2026-09-10","close":105.73},{"date":"2026-09-11","close":107.15},{"date":"2026-09-14","close":109.08},{"date":"2026-09-15","close":108.09},{"date":"2026-09-16","close":107.5},{"date":"2026-09-17","close":106.79},{"date":"2026-09-18","close":106.73},{"date":"2026-09-21","close":107.44},{"date":"2026-09-22","close":110.12},{"date":"2026-09-23","close":110.53},{"date":"2026-09-24","close":107.59},{"date":"2026-09-25","close":107.98},{"date":"2026-09-28","close":108.73},{"date":"2026-09-29","close":106.8},{"date":"2026-09-30","close":103.92},{"date":"2026-10-01","close":104.26},{"date":"2026-10-02","close":104.26},{"date":"2026-10-05","close":105.07},{"date":"2026-10-06","close":107.2},{"date":"2026-10-07","close":108.16},{"date":"2026-10-08","close":110.56},{"date":"2026-10-09","close":111.35},{"date":"2026-10-12","close":113.08},{"date":"2026-10-13","close":112.28},{"date":"2026-10-14","close":116.16},{"date":"2026-10-15","close":117.87},{"date":"2026-10-16","close":118.81},{"date":"2026-10-19","close":118.7},{"date":"2026-10-20","close":117.85},{"date":"2026-10-21","close":117.8},{"date":"2026-10-22","close":121.12}],"chart_data":[{"date":"2024-10-23","open":80.42,"high":81.85,"low":80.34,"close":81.78,"volume":13058200,"rsi_14":77.09,"sma_20":80.33,"sma_60":79.62,"sma_120":70.91},{"date":"2024-10-24","open":81.47,"high":81.83,"low":81.1,"close":81.55,"volume":11645900,"rsi_14":65.9,"sma_20":80.67,"sma_60":79.73,"sma_120":71.11},{"date":"2024-10-25","open":81.71,"high":81.81,"low":80.96,"close":81.03,"volume":8959400,"rsi_14":64.43,"sma_20":80.91,"sma_60":79.79,"sma_120":71.3},{"date":"2024-10-28","open":81.27,"high":81.59,"low":80.99,"close":81.27,"volume":7990200,"rsi_14":71.23,"sma_20":81.16,"sma_60":79.87,"sma_120":71.48},{"date":"2024-10-29","open":81.19,"high":81.38,"low":80.21,"close":80.24,"volume":9682400,"rsi_14":53.89,"sma_20":81.16,"sma_60":79.97,"sma_120":71.66},{"date":"2024-10-30","open":80.14,"high":80.36,"low":79.84,"close":79.93,"volume":9268800,"rsi_14":56.02,"sma_20":81.18,"sma_60":80.05,"sma_120":71.84},{"date":"2024-10-31","open":79.83,"high":80.96,"low":79.77,"close":80.48,"volume":15539000,"rsi_14":49.16,"sma_20":81.28,"sma_60":80.17,"sma_120":72.01},{"date":"2024-11-01","open":81.05,"high":81.05,"low":80.08,"close":80.72,"volume":12181800,"rsi_14":32.91,"sma_20":81.37,"sma_60":80.28,"sma_120":72.19},{"date":"2024-11-04","open":80.73,"high":81.43,"low":80.53,"close":80.97,"volume":11731000,"rsi_14":40.75,"sma_20":81.53,"sma_60":80.35,"sma_120":72.38},{"date":"2024-11-05","open":81.2,"high":82.27,"low":81.03,"close":82.18,"volume":10612500,"rsi_14":65.04,"sma_20":81.7,"sma_60":80.45,"sma_120":72.58},{"date":"2024-11-06","open":83.62,"high":84.01,"low":80.59,"close":81.95,"volume":19974000,"rsi_14":58.87,"sma_20":81.71,"sma_60":80.51,"sma_120":72.74},{"date":"2024-11-07","open":82.22,"high":82.88,"low":81.93,"close":82.35,"volume":12665800,"rsi_14":83.08,"sma_20":81.79,"sma_60":80.64,"sma_120":72.9},{"date":"2024-11-08","open":82.77,"high":83.89,"low":82.72,"close":83.31,"volume":14396500,"rsi_14":93.88,"sma_20":82.02,"sma_60":80.81,"sma_120":73.07},{"date":"2024-11-11","open":83.43,"high":83.88,"low":82.61,"close":82.7,"volume":10433200,"rsi_14":78.39,"sma_20":82.17,"sma_60":80.93,"sma_120":73.23},{"date":"2024-11-12","open":82.99,"high":84.0,"low":82.99,"close":83.47,"volume":12860200,"rsi_14":80.97,"sma_20":82.49,"sma_60":81.05,"sma_120":73.4},{"date":"2024-11-13","open":83.47,"high":84.25,"low":83.25,"close":83.97,"volume":12802600,"rsi_14":81.97,"sma_20":82.9,"sma_60":81.22,"sma_120":73.57},{"date":"2024-11-14","open":83.51,"high":84.22,"low":82.83,"close":82.96,"volume":15740700,"rsi_14":58.64,"sma_20":83.15,"sma_60":81.35,"sma_120":73.73},{"date":"2024-11-15","open":83.02,"high":83.26,"low":82.44,"close":82.74,"volume":17370600,"rsi_14":58.9,"sma_20":83.35,"sma_60":81.46,"sma_120":73.89},{"date":"2024-11-18","open":83.3,"high":83.33,"low":82.16,"close":82.57,"volume":25093800,"rsi_14":52.67,"sma_20":83.52,"sma_60":81.62,"sma_120":74.05},{"date":"2024-11-19","open":84.69,"high":86.71,"low":84.37,"close":85.05,"volume":36340900,"rsi_14":65.13,"sma_20":83.8,"sma_60":81.85,"sma_120":74.23},{"date":"2024-11-20","open":85.05,"high":85.64,"low":84.37,"close":85.62,"volume":18183200,"rsi_14":75.56,"sma_20":84.18,"sma_60":82.07,"sma_120":74.41},{"date":"2024-11-21","open":85.88,"high":87.05,"low":85.37,"close":86.81,"volume":18729200,"rsi_14":77.24,"sma_20":84.62,"sma_60":82.36,"sma_120":74.6},{"date":"2024-11-22","open":87.81,"high":89.28,"low":87.34,"close":88.82,"volume":23990600,"rsi_14":81.75,"sma_20":85.18,"sma_60":82.71,"sma_120":74.79},{"date":"2024-11-25","open":88.88,"high":89.32,"low":87.47,"close":87.9,"volume":25078600,"rsi_14":83.37,"sma_20":87.01,"sma_60":83.76,"sma_120":74.99},{"date":"2024-11-26","open":88.28,"high":90.23,"low":88.23,"close":89.67,"volume":16657000,"rsi_14":74.18,"sma_20":89.45,"sma_60":84.98,"sma_120":75.2},{"date":"2024-11-27","open":90.35,"high":90.6,"low":89.67,"close":90.23,"volume":14358900,"rsi_14":89.48,"sma_20":90.75,"sma_60":86.09,"sma_120":75.42},{"date":"2024-11-29","open":90.61,"high":90.98,"low":90.18,"close":90.84,"volume":11041200,"rsi_14":75.1,"sma_20":91.7,"sma_60":87.4,"sma_120":75.64},{"date":"2024-12-02","open":91.16,"high":91.32,"low":90.3,"close":90.98,"volume":17173000,"rsi_14":63.5,"sma_20":92.14,"sma_60":88.61,"sma_120":75.86},{"date":"2024-12-03","open":91.12,"high":91.91,"low":90.61,"close":91.84,"volume":17775200,"rsi_14":69.54,"sma_20":92.68,"sma_60":89.76,"sma_120":76.1},{"date":"2024-12-04","open":91.78,"high":92.83,"low":91.38,"close":92.76,"volume":17312600,"rsi_14":98.24,"sma_20":93.35,"sma_60":90.94,"sma_120":76.33},{"date":"2024-12-05","open":93.19,"high":93.89,"low":92.65,"close":93.59,"volume":21932300,"rsi_14":96.36,"sma_20":94.24,"sma_60":92.13,"sma_120":76.58},{"date":"2024-12-06","open":93.83,"high":94.46,"low":93.62,"close":93.99,"volume":18803500,"rsi_14":75.63,"sma_20":94.95,"sma_60":92.91,"sma_120":76.82},{"date":"2024-12-09","open":93.95,"high":94.22,"low":91.92,"close":92.15,"volume":20931100,"rsi_14":35.67,"sma_20":94.7,"sma_60":93.32,"sma_120":77.04},{"date":"2024-12-10","open":92.37,"high":93.53,"low":92.09,"close":92.86,"volume":13164500,"rsi_14":37.99,"sma_20":94.41,"sma_60":93.67,"sma_120":77.27},{"date":"2024-12-11","open":92.85,"high":93.98,"low":92.81,"close":93.26,"volume":19682100,"rsi_14":72.33,"sma_20":94.25,"sma_60":94.0,"sma_120":77.51},{"date":"2024-12-12","open":93.97,"high":94.01,"low":92.4,"close":92.4,"volume":14298600,"rsi_14":44.41,"sma_20":94.3,"sma_60":94.18,"sma_120":77.72},{"date":"2024-12-13","open":92.32,"high":93.19,"low":91.57,"close":92.77,"volume":11495900,"rsi_14":40.98,"sma_20":94.2,"sma_60":94.33,"sma_120":77.95},{"date":"2024-12-16","open":92.93,"high":94.2,"low":92.62,"close":93.38,"volume":16742000,"rsi_14":69.09,"sma_20":94.23,"sma_60":94.45,"sma_120":78.18},{"date":"2024-12-17","open":93.64,"high":93.99,"low":92.83,"close":93.92,"volume":23560800,"rsi_14":85.03,"sma_20":94.7,"sma_60":94.53,"sma_120":78.42},{"date":"2024-12-18","open":93.84,"high":94.39,"low":91.66,"close":92.08,"volume":24665600,"rsi_14":34.22,"sma_20":94.66,"sma_60":94.48,"sma_120":78.64},{"date":"2024-12-19","open":92.99,"high":93.08,"low":91.89,"close":91.93,"volume":16606500,"rsi_14":29.22,"sma_20":94.35,"sma_60":94.26,"sma_120":78.86},{"date":"2024-12-20","open":91.55,"high":92.27,"low":90.19,"close":90.79,"volume":49350600,"rsi_14":34.11,"sma_20":93.73,"sma_60":94.1,"sma_120":79.07},{"date":"2024-12-23","open":90.06,"high":90.06,"low":87.51,"close":88.93,"volume":26205400,"rsi_14":23.89,"sma_20":92.71,"sma_60":93.85,"sma_120":79.26},{"date":"2024-12-24","open":88.95,"high":91.22,"low":88.93,"close":91.22,"volume":8992400,"rsi_14":53.92,"sma_20":91.72,"sma_60":93.37,"sma_120":79.46},{"date":"2024-12-26","open":91.08,"high":91.42,"low":90.72,"close":91.33,"volume":10994000,"rsi_14":83.76,"sma_20":91.59,"sma_60":93.18,"sma_120":79.66},{"date":"2024-12-27","open":90.68,"high":90.9,"low":89.6,"close":90.22,"volume":11384400,"rsi_14":36.61,"sma_20":91.91,"sma_60":93.0,"sma_120":79.85},{"date":"2024-12-30","open":89.3,"high":89.64,"low":88.71,"close":89.14,"volume":9790200,"rsi_14":27.77,"sma_20":92.08,"sma_60":92.63,"sma_120":80.02},{"date":"2024-12-31","open":89.14,"high":89.51,"low":88.64,"close":88.93,"volume":11267700,"rsi_14":40.64,"sma_20":91.36,"sma_60":92.1,"sma_120":80.2},{"date":"2025-01-02","open":88.56,"high":89.17,"low":88.11,"close":88.58,"volume":14820400,"rsi_14":35.25,"sma_20":90.57,"sma_60":91.62,"sma_120":80.38},{"date":"2025-01-03","open":88.73,"high":89.86,"low":88.72,"close":89.35,"volume":10834600,"rsi_14":43.11,"sma_20":90.14,"sma_60":91.23,"sma_120":80.57},{"date":"2025-01-06","open":89.4,"high":91.01,"low":89.24,"close":89.99,"volume":14519900,"rsi_14":97.84,"sma_20":90.6,"sma_60":91.04,"sma_120":80.75},{"date":"2025-01-07","open":90.26,"high":90.49,"low":89.03,"close":89.38,"volume":11238000,"rsi_14":50.56,"sma_20":90.73,"sma_60":91.05,"sma_120":80.92},{"date":"2025-01-08","open":89.68,"high":90.4,"low":89.39,"close":90.35,"volume":13453600,"rsi_14":56.2,"sma_20":90.9,"sma_60":90.95,"sma_120":81.11},{"date":"2025-01-10","open":91.03,"high":92.11,"low":90.75,"close":91.54,"volume":18140900,"rsi_14":100.0,"sma_20":91.75,"sma_60":90.95,"sma_120":81.3},{"date":"2025-01-13","open":90.67,"high":90.97,"low":89.67,"close":90.09,"volume":18617100,"rsi_14":46.66,"sma_20":91.95,"sma_60":90.99,"sma_120":81.48},{"date":"2025-01-14","open":90.41,"high":90.53,"low":89.14,"close":89.36,"volume":13549200,"rsi_14":27.59,"sma_20":91.54,"sma_60":91.0,"sma_120":81.66},{"date":"2025-01-15","open":89.64,"high":90.29,"low":89.38,"close":89.9,"volume":17348200,"rsi_14":46.73,"sma_20":91.03,"sma_60":91.16,"sma_120":81.84},{"date":"2025-01-16","open":90.06,"high":90.28,"low":88.7,"close":89.86,"volume":13267700,"rsi_14":61.51,"sma_20":90.99,"sma_60":91.27,"sma_120":82.02},{"date":"2025-01-17","open":90.62,"high":90.81,"low":89.62,"close":90.49,"volume":15868200,"rsi_14":64.05,"sma_20":91.37,"sma_60":91.37,"sma_120":82.21},{"date":"2025-01-21","open":91.02,"high":92.76,"low":90.86,"close":91.61,"volume":23247500,"rsi_14":97.54,"sma_20":91.97,"sma_60":91.6,"sma_120":82.42},{"date":"2025-01-22","open":92.29,"high":92.52,"low":91.06,"close":91.76,"volume":15567100,"rsi_14":77.08,"sma_20":92.62,"sma_60":91.83,"sma_120":82.62},{"date":"2025-01-23","open":91.5,"high":92.33,"low":90.87,"close":92.33,"volume":14198400,"rsi_14":67.71,"sma_20":93.21,"sma_60":92.0,"sma_120":82.84},{"date":"2025-01-24","open":92.07,"high":93.51,"low":91.99,"close":93.27,"volume":14973800,"rsi_14":93.22,"sma_20":93.79,"sma_60":92.28,"sma_120":83.06},{"date":"2025-01-27","open":94.39,"high":95.93,"low":93.33,"close":95.87,"volume":18880600,"rsi_14":100.0,"sma_20":95.22,"sma_60":93.0,"sma_120":83.3},{"date":"2025-01-28","open":95.7,"high":96.3,"low":95.21,"close":95.76,"volume":14641600,"rsi_14":80.1,"sma_20":96.39,"sma_60":93.73,"sma_120":83.56},{"date":"2025-01-29","open":95.9,"high":96.62,"low":95.69,"close":95.96,"volume":11261400,"rsi_14":51.78,"sma_20":97.21,"sma_60":94.45,"sma_120":83.81},{"date":"2025-01-30","open":96.15,"high":97.37,"low":95.89,"close":97.1,"volume":11012200,"rsi_14":78.39,"sma_20":97.66,"sma_60":95.27,"sma_120":84.09},{"date":"2025-01-31","open":97.44,"high":97.44,"low":96.16,"close":96.61,"volume":16391200,"rsi_14":60.63,"sma_20":97.95,"sma_60":95.94,"sma_120":84.35},{"date":"2025-02-03","open":95.25,"high":98.22,"low":94.95,"close":97.97,"volume":20484200,"rsi_14":63.34,"sma_20":98.61,"sma_60":96.68,"sma_120":84.62},{"date":"2025-02-04","open":98.4,"high":99.36,"low":98.12,"close":99.18,"volume":15201200,"rsi_14":100.0,"sma_20":99.37,"sma_60":97.53,"sma_120":84.89},{"date":"2025-02-05","open":99.07,"high":100.96,"low":98.96,"close":100.85,"volume":15926700,"rsi_14":100.0,"sma_20":100.8,"sma_60":98.49,"sma_120":85.19},{"date":"2025-02-06","open":100.92,"high":101.4,"low":100.33,"close":101.23,"volume":13088500,"rsi_14":86.68,"sma_20":101.9,"sma_60":99.3,"sma_120":85.48},{"date":"2025-02-07","open":101.38,"high":101.49,"low":99.52,"close":99.56,"volume":12451100,"rsi_14":34.96,"sma_20":101.95,"sma_60":99.75,"sma_120":85.72},{"date":"2025-02-10","open":100.34,"high":101.31,"low":99.66,"close":101.3,"volume":15274600,"rsi_14":50.7,"sma_20":102.09,"sma_60":100.39,"sma_120":85.97},{"date":"2025-02-11","open":101.0,"high":101.23,"low":100.25,"close":100.86,"volume":11953600,"rsi_14":67.6,"sma_20":102.04,"sma_60":100.91,"sma_120":86.21},{"date":"2025-02-12","open":100.51,"high":102.26,"low":100.43,"close":101.98,"volume":15162100,"rsi_14":61.06,"sma_20":102.81,"sma_60":101.51,"sma_120":86.46},{"date":"2025-02-13","open":102.36,"high":103.58,"low":101.9,"close":103.4,"volume":12604400,"rsi_14":100.0,"sma_20":103.58,"sma_60":102.25,"sma_120":86.72},{"date":"2025-02-14","open":103.64,"high":103.64,"low":101.97,"close":102.4,"volume":14109500,"rsi_14":55.37,"sma_20":104.07,"sma_60":102.71,"sma_120":86.96},{"date":"2025-02-18","open":102.09,"high":102.35,"low":100.9,"close":102.15,"volume":18247300,"rsi_14":35.47,"sma_20":104.06,"sma_60":102.98,"sma_120":87.2},{"date":"2025-02-19","open":102.21,"high":102.56,"low":100.94,"close":102.36,"volume":18508000,"rsi_14":49.36,"sma_20":103.74,"sma_60":103.14,"sma_120":87.44},{"date":"2025-02-20","open":97.22,"high":98.54,"low":95.16,"close":95.68,"volume":55450900,"rsi_14":16.11,"sma_20":103.4,"sma_60":103.03,"sma_120":87.62},{"date":"2025-02-21","open":95.01,"high":95.32,"low":92.64,"close":93.29,"volume":35014800,"rsi_14":12.35,"sma_20":100.92,"sma_60":102.45,"sma_120":87.78},{"date":"2025-02-24","open":92.7,"high":93.15,"low":90.67,"close":92.19,"volume":29755900,"rsi_14":22.46,"sma_20":97.7,"sma_60":101.57,"sma_120":87.93},{"date":"2025-02-25","open":92.86,"high":96.37,"low":92.76,"close":96.15,"volume":29331200,"rsi_14":72.2,"sma_20":94.97,"sma_60":100.59,"sma_120":88.11},{"date":"2025-02-26","open":96.16,"high":97.18,"low":94.56,"close":94.69,"volume":19069700,"rsi_14":68.13,"sma_20":95.3,"sma_60":99.93,"sma_120":88.28},{"date":"2025-02-27","open":94.39,"high":96.5,"low":94.3,"close":95.27,"volume":16431500,"rsi_14":38.21,"sma_20":95.94,"sma_60":98.98,"sma_120":88.44},{"date":"2025-02-28","open":96.25,"high":97.3,"low":95.64,"close":97.06,"volume":25451300,"rsi_14":95.02,"sma_20":96.72,"sma_60":98.12,"sma_120":88.63},{"date":"2025-03-03","open":96.44,"high":97.92,"low":95.31,"close":96.05,"volume":18372200,"rsi_14":71.37,"sma_20":97.17,"sma_60":97.5,"sma_120":88.81},{"date":"2025-03-04","open":94.25,"high":95.52,"low":92.97,"close":93.47,"volume":25227700,"rsi_14":14.47,"sma_20":97.43,"sma_60":96.71,"sma_120":88.96},{"date":"2025-03-05","open":93.47,"high":94.87,"low":93.26,"close":94.47,"volume":17639000,"rsi_14":39.79,"sma_20":95.89,"sma_60":96.14,"sma_120":89.11},{"date":"2025-03-06","open":93.31,"high":94.68,"low":92.7,"close":93.15,"volume":19957800,"rsi_14":45.61,"sma_20":95.03,"sma_60":96.17,"sma_120":89.25},{"date":"2025-03-07","open":92.46,"high":92.47,"low":89.33,"close":90.28,"volume":35913200,"rsi_14":20.11,"sma_20":94.87,"sma_60":96.13,"sma_120":89.36},{"date":"2025-03-10","open":88.35,"high":88.81,"low":85.25,"close":86.44,"volume":35148800,"rsi_14":14.56,"sma_20":93.44,"sma_60":95.57,"sma_120":89.43},{"date":"2025-03-11","open":85.92,"high":87.94,"low":85.77,"close":86.06,"volume":28687600,"rsi_14":19.34,"sma_20":90.7,"sma_60":94.52,"sma_120":89.49},{"date":"2025-03-12","open":86.5,"high":87.7,"low":83.54,"close":83.86,"volume":33301600,"rsi_14":25.07,"sma_20":88.37,"sma_60":93.42,"sma_120":89.55},{"date":"2025-03-13","open":83.6,"high":84.1,"low":82.55,"close":83.17,"volume":31507800,"rsi_14":23.45,"sma_20":86.44,"sma_60":91.94,"sma_120":89.6},{"date":"2025-03-14","open":83.62,"high":84.03,"low":82.74,"close":84.01,"volume":35500600,"rsi_14":52.65,"sma_20":85.36,"sma_60":90.35,"sma_120":89.67},{"date":"2025-03-17","open":83.79,"high":86.6,"low":83.64,"close":86.08,"volume":26297800,"rsi_14":100.0,"sma_20":84.96,"sma_60":89.16,"sma_120":89.75},{"date":"2025-03-18","open":86.06,"high":86.3,"low":84.15,"close":84.24,"volume":17850900,"rsi_14":52.27,"sma_20":85.73,"sma_60":88.19,"sma_120":89.8},{"date":"2025-03-19","open":84.6,"high":85.42,"low":84.27,"close":84.97,"volume":24555900,"rsi_14":35.61,"sma_20":86.06,"sma_60":87.08,"sma_120":89.85},{"date":"2025-03-20","open":84.46,"high":85.71,"low":84.17,"close":84.46,"volume":18185500,"rsi_14":54.3,"sma_20":86.17,"sma_60":86.3,"sma_120":89.89},{"date":"2025-03-21","open":84.17,"high":85.1,"low":83.67,"close":84.86,"volume":26797200,"rsi_14":47.89,"sma_20":85.8,"sma_60":85.88,"sma_120":89.95},{"date":"2025-03-24","open":85.34,"high":86.51,"low":85.22,"close":86.35,"volume":17900700,"rsi_14":88.99,"sma_20":86.34,"sma_60":85.85,"sma_120":90.02},{"date":"2025-03-25","open":85.63,"high":86.17,"low":83.52,"close":83.65,"volume":27908600,"rsi_14":37.9,"sma_20":85.98,"sma_60":85.84,"sma_120":90.06},{"date":"2025-03-26","open":84.08,"high":84.44,"low":83.47,"close":84.1,"volume":27228800,"rsi_14":21.38,"sma_20":85.73,"sma_60":85.89,"sma_120":90.1},{"date":"2025-03-27","open":83.67,"high":84.99,"low":83.67,"close":84.51,"volume":16782800,"rsi_14":100.0,"sma_20":85.24,"sma_60":85.9,"sma_120":90.15},{"date":"2025-03-28","open":84.31,"high":84.71,"low":83.59,"close":84.04,"volume":14790600,"rsi_14":48.25,"sma_20":85.14,"sma_60":85.78,"sma_120":90.2},{"date":"2025-03-31","open":83.65,"high":87.05,"low":83.27,"close":86.64,"volume":30269300,"rsi_14":77.5,"sma_20":86.12,"sma_60":85.88,"sma_120":90.26},{"date":"2025-04-01","open":86.4,"high":87.95,"low":86.23,"close":87.67,"volume":22080300,"rsi_14":100.0,"sma_20":87.26,"sma_60":86.21,"sma_120":90.35},{"date":"2025-04-02","open":87.05,"high":88.97,"low":86.97,"close":88.59,"volume":19384100,"rsi_14":100.0,"sma_20":88.74,"sma_60":86.66,"sma_120":90.44},{"date":"2025-04-03","open":85.15,"high":88.71,"low":85.15,"close":86.12,"volume":33012900,"rsi_14":31.56,"sma_20":88.56,"sma_60":86.74,"sma_120":90.5},{"date":"2025-04-04","open":84.52,"high":86.25,"low":81.57,"close":82.1,"volume":36209000,"rsi_14":10.21,"sma_20":88.22,"sma_60":86.66,"sma_120":90.54},{"date":"2025-04-07","open":79.19,"high":85.13,"low":78.77,"close":82.74,"volume":36884900,"rsi_14":19.05,"sma_20":86.19,"sma_60":86.35,"sma_120":90.57},{"date":"2025-04-08","open":84.73,"high":85.83,"low":79.97,"close":80.72,"volume":34351700,"rsi_14":29.87,"sma_20":84.26,"sma_60":86.18,"sma_120":90.59},{"date":"2025-04-09","open":82.24,"high":89.61,"low":81.94,"close":88.43,"volume":46632800,"rsi_14":77.15,"sma_20":85.03,"sma_60":86.31,"sma_120":90.67},{"date":"2025-04-10","open":87.57,"high":90.67,"low":87.01,"close":89.43,"volume":34735300,"rsi_14":100.0,"sma_20":87.51,"sma_60":86.81,"sma_120":90.75},{"date":"2025-04-11","open":89.5,"high":92.13,"low":88.83,"close":91.59,"volume":25508100,"rsi_14":100.0,"sma_20":90.97,"sma_60":87.34,"sma_120":90.86},{"date":"2025-04-14","open":92.05,"high":94.19,"low":91.69,"close":93.49,"volume":27742900,"rsi_14":100.0,"sma_20":92.71,"sma_60":87.98,"sma_120":90.98},{"date":"2025-04-15","open":93.58,"high":94.78,"low":92.64,"close":92.74,"volume":21871200,"rsi_14":66.34,"sma_20":93.77,"sma_60":88.6,"sma_120":91.09},{"date":"2025-04-16","open":92.77,"high":93.07,"low":89.43,"close":90.0,"volume":22229100,"rsi_14":16.57,"sma_20":93.11,"sma_60":89.26,"sma_120":91.17},{"date":"2025-04-17","open":90.63,"high":92.64,"low":90.42,"close":92.0,"volume":21393900,"rsi_14":43.39,"sma_20":92.62,"sma_60":90.4,"sma_120":91.26},{"date":"2025-04-21","open":91.81,"high":92.85,"low":90.15,"close":91.2,"volume":18361200,"rsi_14":66.42,"sma_20":92.22,"sma_60":91.5,"sma_120":91.35},{"date":"2025-04-22","open":91.67,"high":94.05,"low":91.67,"close":93.61,"volume":15407800,"rsi_14":69.76,"sma_20":93.4,"sma_60":92.63,"sma_120":91.46},{"date":"2025-04-23","open":93.78,"high":95.34,"low":92.93,"close":93.72,"volume":18046900,"rsi_14":89.48,"sma_20":94.04,"sma_60":93.2,"sma_120":91.57},{"date":"2025-04-24","open":93.47,"high":94.96,"low":92.44,"close":94.59,"volume":13444500,"rsi_14":79.65,"sma_20":95.12,"sma_60":93.7,"sma_120":91.69},{"date":"2025-04-25","open":94.55,"high":95.21,"low":93.13,"close":93.85,"volume":15317200,"rsi_14":52.57,"sma_20":95.2,"sma_60":93.88,"sma_120":91.81},{"date":"2025-04-28","open":93.86,"high":94.75,"low":93.11,"close":93.98,"volume":12950000,"rsi_14":37.21,"sma_20":95.25,"sma_60":93.97,"sma_120":91.93},{"date":"2025-04-29","open":93.6,"high":94.92,"low":93.19,"close":94.79,"volume":12679000,"rsi_14":79.84,"sma_20":95.35,"sma_60":94.35,"sma_120":92.05},{"date":"2025-04-30","open":94.69,"high":96.5,"low":93.69,"close":95.98,"volume":21639900,"rsi_14":100.0,"sma_20":96.1,"sma_60":94.95,"sma_120":92.18},{"date":"2025-05-01","open":95.75,"high":96.62,"low":95.33,"close":96.14,"volume":13171800,"rsi_14":74.81,"sma_20":96.83,"sma_60":95.48,"sma_120":92.3},{"date":"2025-05-02","open":96.67,"high":97.92,"low":96.57,"close":97.46,"volume":16031400,"rsi_14":80.96,"sma_20":97.72,"sma_60":96.1,"sma_120":92.44},{"date":"2025-05-05","open":97.65,"high":98.44,"low":97.24,"close":98.03,"volume":12439100,"rsi_14":100.0,"sma_20":98.41,"sma_60":96.62,"sma_120":92.57},{"date":"2025-05-06","open":97.45,"high":98.17,"low":97.13,"close":97.26,"volume":10626000,"rsi_14":31.75,"sma_20":98.77,"sma_60":96.99,"sma_120":92.69},{"date":"2025-05-07","open":97.26,"high":97.93,"low":97.03,"close":97.54,"volume":11301300,"rsi_14":37.46,"sma_20":98.76,"sma_60":97.38,"sma_120":92.82},{"date":"2025-05-08","open":97.46,"high":98.03,"low":96.09,"close":96.16,"volume":14461100,"rsi_14":39.36,"sma_20":98.12,"sma_60":97.64,"sma_120":92.93},{"date":"2025-05-09","open":95.95,"high":96.39,"low":95.49,"close":95.92,"volume":13697800,"rsi_14":19.72,"sma_20":97.51,"sma_60":97.78,"sma_120":93.03},{"date":"2025-05-12","open":96.86,"high":97.16,"low":94.83,"close":95.95,"volume":26783900,"rsi_14":28.5,"sma_20":97.09,"sma_60":97.82,"sma_120":93.14},{"date":"2025-05-13","open":95.7,"high":96.51,"low":94.44,"close":95.09,"volume":19746700,"rsi_14":25.91,"sma_20":96.81,"sma_60":97.79,"sma_120":93.25},{"date":"2025-05-14","open":95.23,"high":96.52,"low":95.04,"close":96.03,"volume":25620100,"rsi_14":51.76,"sma_20":96.39,"sma_60":97.63,"sma_120":93.36},{"date":"2025-05-15","open":93.52,"high":95.92,"low":91.13,"close":95.55,"volume":44026100,"rsi_14":62.48,"sma_20":96.4,"sma_60":97.48,"sma_120":93.45},{"date":"2025-05-16","open":95.34,"high":98.37,"low":95.2,"close":97.43,"volume":33746200,"rsi_14":74.98,"sma_20":96.44,"sma_60":97.21,"sma_120":93.55},{"date":"2025-05-19","open":95.85,"high":97.47,"low":95.02,"close":97.31,"volume":20041600,"rsi_14":85.85,"sma_20":97.16,"sma_60":97.12,"sma_120":93.63},{"date":"2025-05-20","open":97.74,"high":98.0,"low":95.72,"close":96.99,"volume":15609600,"rsi_14":33.79,"sma_20":97.65,"sma_60":97.07,"sma_120":93.7},{"date":"2025-05-21","open":96.32,"high":96.95,"low":95.18,"close":95.63,"volume":15742300,"rsi_14":17.56,"sma_20":97.9,"sma_60":97.03,"sma_120":93.76},{"date":"2025-05-22","open":95.74,"high":96.16,"low":95.03,"close":95.13,"volume":13712200,"rsi_14":16.33,"sma_20":97.25,"sma_60":96.95,"sma_120":93.8},{"date":"2025-05-23","open":94.55,"high":95.74,"low":94.21,"close":95.54,"volume":13668600,"rsi_14":46.68,"sma_20":96.17,"sma_60":96.87,"sma_120":93.84},{"date":"2025-05-27","open":96.49,"high":96.99,"low":95.78,"close":96.77,"volume":17180900,"rsi_14":100.0,"sma_20":96.59,"sma_60":97.02,"sma_120":93.88},{"date":"2025-05-28","open":96.71,"high":97.43,"low":96.26,"close":96.43,"volume":11220100,"rsi_14":72.13,"sma_20":97.03,"sma_60":97.09,"sma_120":93.92},{"date":"2025-05-29","open":96.82,"high":96.96,"low":96.05,"close":96.29,"volume":14338000,"rsi_14":32.68,"sma_20":97.17,"sma_60":97.13,"sma_120":93.95},{"date":"2025-05-30","open":96.16,"high":98.11,"low":95.8,"close":97.9,"volume":29980100,"rsi_14":83.45,"sma_20":97.65,"sma_60":97.15,"sma_120":93.98},{"date":"2025-06-02","open":98.02,"high":99.08,"low":97.24,"close":98.94,"volume":16999200,"rsi_14":100.0,"sma_20":98.54,"sma_60":97.36,"sma_120":94.02},{"date":"2025-06-03","open":98.74,"high":100.05,"low":97.75,"close":99.15,"volume":15598600,"rsi_14":98.24,"sma_20":99.47,"sma_60":97.68,"sma_120":94.06},{"date":"2025-06-04","open":98.96,"high":99.3,"low":98.5,"close":98.53,"volume":11115600,"rsi_14":34.43,"sma_20":99.64,"sma_60":98.04,"sma_120":94.1},{"date":"2025-06-05","open":98.48,"high":98.76,"low":96.8,"close":97.15,"volume":15817100,"rsi_14":15.64,"sma_20":98.99,"sma_60":98.26,"sma_120":94.13},{"date":"2025-06-06","open":97.55,"high":97.74,"low":96.17,"close":96.66,"volume":15599300,"rsi_14":9.77,"sma_20":98.38,"sma_60":98.34,"sma_120":94.15},{"date":"2025-06-09","open":96.59,"high":97.04,"low":95.97,"close":96.64,"volume":13655700,"rsi_14":23.55,"sma_20":97.55,"sma_60":98.33,"sma_120":94.18},{"date":"2025-06-10","open":96.48,"high":97.28,"low":95.68,"close":96.51,"volume":17162500,"rsi_14":54.64,"sma_20":97.34,"sma_60":98.35,"sma_120":94.2},{"date":"2025-06-11","open":96.48,"high":96.48,"low":94.56,"close":95.01,"volume":16389600,"rsi_14":17.77,"sma_20":97.25,"sma_60":98.32,"sma_120":94.21},{"date":"2025-06-12","open":94.1,"high":94.47,"low":92.66,"close":94.04,"volume":17845700,"rsi_14":13.3,"sma_20":96.64,"sma_60":98.05,"sma_120":94.21},{"date":"2025-06-13","open":93.74,"high":94.53,"low":93.23,"close":93.66,"volume":18694700,"rsi_14":19.78,"sma_20":95.72,"sma_60":97.52,"sma_120":94.21},{"date":"2025-06-16","open":93.96,"high":94.99,"low":93.32,"close":93.51,"volume":14881700,"rsi_14":31.04,"sma_20":94.85,"sma_60":96.88,"sma_120":94.22},{"date":"2025-06-17","open":93.17,"high":94.03,"low":92.84,"close":93.47,"volume":14935600,"rsi_14":41.13,"sma_20":94.42,"sma_60":96.26,"sma_120":94.24},{"date":"2025-06-18","open":93.79,"high":94.7,"low":93.31,"close":94.3,"volume":11333700,"rsi_14":80.29,"sma_20":94.3,"sma_60":95.77,"sma_120":94.28},{"date":"2025-06-20","open":94.45,"high":95.51,"low":94.41,"close":95.32,"volume":20604900,"rsi_14":100.0,"sma_20":94.59,"sma_60":95.48,"sma_120":94.31},{"date":"2025-06-23","open":95.12,"high":97.12,"low":94.88,"close":97.06,"volume":20432400,"rsi_14":100.0,"sma_20":96.37,"sma_60":95.41,"sma_120":94.35},{"date":"2025-06-24","open":96.92,"high":98.29,"low":96.44,"close":97.19,"volume":22403700,"rsi_14":95.26,"sma_20":97.33,"sma_60":95.56,"sma_120":94.4},{"date":"2025-06-25","open":97.49,"high":97.74,"low":96.34,"close":96.45,"volume":11154700,"rsi_14":29.93,"sma_20":97.65,"sma_60":95.78,"sma_120":94.46},{"date":"2025-06-26","open":96.1,"high":96.53,"low":95.12,"close":95.22,"volume":19361400,"rsi_14":15.63,"sma_20":96.99,"sma_60":95.94,"sma_120":94.51},{"date":"2025-06-27","open":95.52,"high":96.95,"low":95.36,"close":96.46,"volume":31431900,"rsi_14":50.17,"sma_20":96.77,"sma_60":96.28,"sma_120":94.57},{"date":"2025-06-30","open":96.42,"high":97.33,"low":95.51,"close":96.97,"volume":17803000,"rsi_14":100.0,"sma_20":97.02,"sma_60":96.69,"sma_120":94.62},{"date":"2025-07-01","open":96.79,"high":98.37,"low":96.61,"close":97.43,"volume":15635800,"rsi_14":100.0,"sma_20":97.73,"sma_60":97.11,"sma_120":94.68},{"date":"2025-07-02","open":97.32,"high":97.56,"low":96.26,"close":96.8,"volume":12502000,"rsi_14":44.5,"sma_20":97.82,"sma_60":97.35,"sma_120":94.74},{"date":"2025-07-03","open":96.89,"high":97.66,"low":96.61,"close":97.54,"volume":7686200,"rsi_14":53.27,"sma_20":98.0,"sma_60":97.53,"sma_120":94.79},{"date":"2025-07-07","open":97.42,"high":98.53,"low":96.81,"close":98.53,"volume":12930900,"rsi_14":100.0,"sma_20":98.42,"sma_60":97.69,"sma_120":94.85},{"date":"2025-07-08","open":98.0,"high":98.35,"low":95.71,"close":96.28,"volume":16875000,"rsi_14":32.9,"sma_20":98.4,"sma_60":97.67,"sma_120":94.89},{"date":"2025-07-09","open":96.34,"high":96.48,"low":95.58,"close":96.01,"volume":13702600,"rsi_14":13.12,"sma_20":97.61,"sma_60":97.63,"sma_120":94.94},{"date":"2025-07-10","open":95.86,"high":95.98,"low":93.95,"close":94.07,"volume":18894800,"rsi_14":14.44,"sma_20":97.39,"sma_60":97.61,"sma_120":94.97},{"date":"2025-07-11","open":94.22,"high":94.74,"low":93.45,"close":93.62,"volume":14595000,"rsi_14":13.54,"sma_20":96.02,"sma_60":97.38,"sma_120":95.0},{"date":"2025-07-14","open":93.73,"high":95.05,"low":93.6,"close":94.99,"volume":13779100,"rsi_14":70.15,"sma_20":95.18,"sma_60":97.04,"sma_120":95.03},{"date":"2025-07-15","open":94.81,"high":94.99,"low":94.15,"close":94.6,"volume":10450800,"rsi_14":72.32,"sma_20":94.99,"sma_60":96.77,"sma_120":95.05},{"date":"2025-07-16","open":94.63,"high":95.04,"low":93.83,"close":94.36,"volume":11181600,"rsi_14":29.32,"sma_20":95.21,"sma_60":96.47,"sma_120":95.06},{"date":"2025-07-17","open":94.29,"high":94.84,"low":94.1,"close":94.3,"volume":11165100,"rsi_14":37.4,"sma_20":95.33,"sma_60":96.14,"sma_120":95.07},{"date":"2025-07-18","open":94.3,"high":94.69,"low":93.65,"close":94.26,"volume":14636300,"rsi_14":44.94,"sma_20":95.13,"sma_60":95.69,"sma_120":95.08},{"date":"2025-07-21","open":94.47,"high":95.84,"low":94.31,"close":94.88,"volume":13450400,"rsi_14":76.26,"sma_20":95.06,"sma_60":95.35,"sma_120":95.06},{"date":"2025-07-22","open":95.05,"high":95.87,"low":94.95,"close":95.06,"volume":9049100,"rsi_14":95.11,"sma_20":95.49,"sma_60":95.21,"sma_120":95.05},{"date":"2025-07-23","open":95.21,"high":95.49,"low":94.5,"close":94.89,"volume":9729700,"rsi_14":50.57,"sma_20":95.68,"sma_60":95.33,"sma_120":95.04},{"date":"2025-07-24","open":94.78,"high":96.16,"low":94.56,"close":95.8,"volume":14991500,"rsi_14":74.42,"sma_20":96.0,"sma_60":95.52,"sma_120":95.02},{"date":"2025-07-25","open":96.04,"high":96.84,"low":95.73,"close":96.66,"volume":12868500,"rsi_14":100.0,"sma_20":96.57,"sma_60":95.73,"sma_120":95.01},{"date":"2025-07-28","open":96.47,"high":97.32,"low":96.28,"close":96.8,"volume":12293100,"rsi_14":92.62,"sma_20":97.2,"sma_60":96.0,"sma_120":95.0},{"date":"2025-07-29","open":96.74,"high":97.67,"low":96.3,"close":97.28,"volume":14034300,"rsi_14":91.55,"sma_20":97.76,"sma_60":96.38,"sma_120":94.98},{"date":"2025-07-30","open":97.56,"high":97.83,"low":96.25,"close":96.55,"volume":13864100,"rsi_14":49.48,"sma_20":97.8,"sma_60":96.67,"sma_120":94.94},{"date":"2025-07-31","open":96.4,"high":97.58,"low":96.27,"close":96.94,"volume":15651300,"rsi_14":38.96,"sma_20":97.89,"sma_60":96.98,"sma_120":94.9},{"date":"2025-08-01","open":96.96,"high":97.78,"low":96.63,"close":97.44,"volume":16750400,"rsi_14":100.0,"sma_20":97.98,"sma_60":97.3,"sma_120":94.87},{"date":"2025-08-04","open":97.15,"high":98.85,"low":97.15,"close":98.53,"volume":19050200,"rsi_14":100.0,"sma_20":98.66,"sma_60":97.74,"sma_120":94.85},{"date":"2025-08-05","open":98.61,"high":99.4,"low":97.86,"close":98.25,"volume":17977000,"rsi_14":72.25,"sma_20":99.1,"sma_60":98.12,"sma_120":94.82},{"date":"2025-08-06","open":98.4,"high":102.58,"low":98.4,"close":102.26,"volume":23738400,"rsi_14":89.33,"sma_20":100.75,"sma_60":98.87,"sma_120":94.82},{"date":"2025-08-07","open":102.36,"high":102.79,"low":101.02,"close":102.02,"volume":12509500,"rsi_14":89.93,"sma_20":102.0,"sma_60":99.52,"sma_120":94.8},{"date":"2025-08-08","open":102.27,"high":103.6,"low":102.05,"close":102.62,"volume":12394700,"rsi_14":63.9,"sma_20":103.35,"sma_60":100.2,"sma_120":94.8},{"date":"2025-08-11","open":102.79,"high":103.22,"low":102.01,"close":102.82,"volume":12856700,"rsi_14":95.28,"sma_20":103.56,"sma_60":100.89,"sma_120":94.8},{"date":"2025-08-12","open":103.14,"high":103.2,"low":102.27,"close":102.52,"volume":17915300,"rsi_14":44.89,"sma_20":103.7,"sma_60":101.57,"sma_120":94.8},{"date":"2025-08-13","open":101.06,"high":101.71,"low":99.78,"close":99.91,"volume":19398500,"rsi_14":12.25,"sma_20":102.73,"sma_60":101.89,"sma_120":94.83},{"date":"2025-08-14","open":100.14,"high":100.36,"low":99.65,"close":99.78,"volume":10858400,"rsi_14":12.68,"sma_20":101.67,"sma_60":102.12,"sma_120":94.88},{"date":"2025-08-15","open":99.79,"high":99.93,"low":98.71,"close":99.17,"volume":13604944,"rsi_14":16.1,"sma_20":100.56,"sma_60":102.18,"sma_120":94.93},{"date":"2025-08-18","open":99.17,"high":100.03,"low":99.08,"close":99.86,"volume":11656135,"rsi_14":45.16,"sma_20":100.51,"sma_60":102.28,"sma_120":94.96},{"date":"2025-08-19","open":100.12,"high":101.58,"low":99.96,"close":100.45,"volume":16999004,"rsi_14":100.0,"sma_20":100.52,"sma_60":102.12,"sma_120":95.0},{"date":"2025-08-20","open":100.31,"high":101.79,"low":100.09,"close":101.72,"volume":18655026,"rsi_14":100.0,"sma_20":100.82,"sma_60":101.92,"sma_120":95.05},{"date":"2025-08-21","open":98.58,"high":98.62,"low":96.14,"close":97.14,"volume":51825100,"rsi_14":21.73,"sma_20":101.42,"sma_60":101.75,"sma_120":95.04},{"date":"2025-08-22","open":97.25,"high":98.22,"low":95.95,"close":96.02,"volume":32695177,"rsi_14":0.0,"sma_20":100.35,"sma_60":101.05,"sma_120":95.04},{"date":"2025-08-25","open":96.19,"high":96.77,"low":95.27,"close":95.27,"volume":18956100,"rsi_14":0.0,"sma_20":98.62,"sma_60":100.24,"sma_120":95.04},{"date":"2025-08-26","open":95.47,"high":95.67,"low":94.62,"close":95.25,"volume":22270353,"rsi_14":0.0,"sma_20":96.81,"sma_60":99.54,"sma_120":95.04},{"date":"2025-08-27","open":95.1,"high":95.51,"low":94.8,"close":95.28,"volume":12925656,"rsi_14":60.0,"sma_20":96.25,"sma_60":98.98,"sma_120":95.06},{"date":"2025-08-28","open":95.2,"high":95.77,"low":94.9,"close":95.31,"volume":19241600,"rsi_14":100.0,"sma_20":96.07,"sma_60":98.48,"sma_120":95.09},{"date":"2025-08-29","open":95.3,"high":96.22,"low":95.0,"close":96.17,"volume":15600269,"rsi_14":100.0,"sma_20":96.13,"sma_60":98.0,"sma_120":95.17},{"date":"2025-09-02","open":96.42,"high":97.03,"low":95.71,"close":97.03,"volume":15351293,"rsi_14":100.0,"sma_20":96.49,"sma_60":97.54,"sma_120":95.26},{"date":"2025-09-03","open":97.03,"high":98.61,"low":96.69,"close":98.61,"volume":18995900,"rsi_14":100.0,"sma_20":97.19,"sma_60":97.08,"sma_120":95.38},{"date":"2025-09-04","open":99.08,"high":100.51,"low":98.82,"close":100.09,"volume":15640895,"rsi_14":100.0,"sma_20":99.48,"sma_60":97.4,"sma_120":95.51},{"date":"2025-09-05","open":100.24,"high":100.63,"low":98.72,"close":99.67,"volume":13748454,"rsi_14":78.01,"sma_20":100.34,"sma_60":97.87,"sma_120":95.64},{"date":"2025-09-08","open":100.01,"high":101.51,"low":99.58,"close":101.43,"volume":13685735,"rsi_14":80.82,"sma_20":101.26,"sma_60":98.59,"sma_120":95.76},{"date":"2025-09-09","open":101.15,"high":101.64,"low":100.7,"close":101.44,"volume":11819663,"rsi_14":100.0,"sma_20":101.75,"sma_60":99.32,"sma_120":95.9},{"date":"2025-09-10","open":101.1,"high":101.6,"low":99.55,"close":99.57,"volume":17934900,"rsi_14":0.53,"sma_20":101.63,"sma_60":99.82,"sma_120":96.02},{"date":"2025-09-11","open":100.15,"high":101.92,"low":99.44,"close":101.79,"volume":15900800,"rsi_14":54.37,"sma_20":101.76,"sma_60":100.54,"sma_120":96.16},{"date":"2025-09-12","open":101.68,"high":103.11,"low":101.51,"close":102.63,"volume":11641926,"rsi_14":100.0,"sma_20":102.27,"sma_60":101.26,"sma_120":96.3},{"date":"2025-09-15","open":102.79,"high":103.11,"low":102.54,"close":102.83,"volume":10756876,"rsi_14":100.0,"sma_20":103.31,"sma_60":101.86,"sma_120":96.44},{"date":"2025-09-16","open":102.98,"high":103.34,"low":102.27,"close":102.56,"volume":14481900,"rsi_14":42.55,"sma_20":103.54,"sma_60":102.25,"sma_120":96.6},{"date":"2025-09-17","open":102.87,"high":105.23,"low":102.87,"close":103.4,"volume":25382015,"rsi_14":75.89,"sma_20":103.8,"sma_60":102.66,"sma_120":96.75},{"date":"2025-09-18","open":102.92,"high":103.76,"low":101.27,"close":102.74,"volume":14869387,"rsi_14":55.92,"sma_20":103.78,"sma_60":102.93,"sma_120":96.9},{"date":"2025-09-19","open":102.94,"high":103.07,"low":101.24,"close":101.48,"volume":34791573,"rsi_14":0.0,"sma_20":103.36,"sma_60":102.94,"sma_120":97.05},{"date":"2025-09-22","open":101.6,"high":102.34,"low":101.07,"close":101.96,"volume":12861900,"rsi_14":27.84,"sma_20":102.88,"sma_60":103.09,"sma_120":97.17},{"date":"2025-09-23","open":101.56,"high":101.82,"low":100.49,"close":101.67,"volume":13158658,"rsi_14":62.03,"sma_20":102.67,"sma_60":103.23,"sma_120":97.29},{"date":"2025-09-24","open":102.18,"high":102.61,"low":101.62,"close":101.87,"volume":11391834,"rsi_14":41.18,"sma_20":102.65,"sma_60":103.23,"sma_120":97.39},{"date":"2025-09-25","open":102.35,"high":102.65,"low":101.73,"close":102.19,"volume":13366747,"rsi_14":100.0,"sma_20":102.7,"sma_60":103.19,"sma_120":97.53},{"date":"2025-09-26","open":102.02,"high":102.63,"low":101.62,"close":102.3,"volume":11859265,"rsi_14":100.0,"sma_20":102.81,"sma_60":103.12,"sma_120":97.69},{"date":"2025-09-29","open":102.19,"high":102.45,"low":101.22,"close":102.22,"volume":15477159,"rsi_14":57.89,"sma_20":103.01,"sma_60":103.08,"sma_120":97.85},{"date":"2025-09-30","open":102.14,"high":103.07,"low":101.86,"close":102.2,"volume":13873389,"rsi_14":0.0,"sma_20":103.1,"sma_60":102.98,"sma_120":98.03},{"date":"2025-10-01","open":101.71,"high":102.0,"low":99.71,"close":101.11,"volume":16142766,"rsi_14":0.0,"sma_20":103.04,"sma_60":102.87,"sma_120":98.13},{"date":"2025-10-02","open":100.6,"high":101.29,"low":99.04,"close":100.85,"volume":15605400,"rsi_14":0.0,"sma_20":102.61,"sma_60":102.76,"sma_120":98.23},{"date":"2025-10-03","open":100.61,"high":101.96,"low":100.36,"close":101.22,"volume":11867500,"rsi_14":58.73,"sma_20":102.15,"sma_60":102.66,"sma_120":98.3},{"date":"2025-10-06","open":101.03,"high":102.21,"low":100.73,"close":101.84,"volume":13303600,"rsi_14":100.0,"sma_20":102.06,"sma_60":102.61,"sma_120":98.37},{"date":"2025-10-07","open":101.53,"high":102.39,"low":100.11,"close":102.38,"volume":15538900,"rsi_14":100.0,"sma_20":102.7,"sma_60":102.65,"sma_120":98.45},{"date":"2025-10-08","open":102.16,"high":102.4,"low":101.3,"close":102.04,"volume":13584100,"rsi_14":61.36,"sma_20":102.74,"sma_60":102.65,"sma_120":98.54},{"date":"2025-10-09","open":102.27,"high":102.59,"low":99.53,"close":100.92,"volume":19508000,"rsi_14":0.0,"sma_20":102.91,"sma_60":102.6,"sma_120":98.62},{"date":"2025-10-10","open":101.2,"high":102.77,"low":100.67,"close":100.99,"volume":18519435,"rsi_14":5.83,"sma_20":102.54,"sma_60":102.45,"sma_120":98.69},{"date":"2025-10-13","open":100.53,"high":101.6,"low":100.23,"close":101.27,"volume":10871200,"rsi_14":100.0,"sma_20":102.09,"sma_60":102.31,"sma_120":98.75},{"date":"2025-10-14","open":103.18,"high":107.02,"low":102.03,"close":106.32,"volume":30859504,"rsi_14":100.0,"sma_20":103.82,"sma_60":102.9,"sma_120":98.86},{"date":"2025-10-15","open":106.43,"high":108.65,"low":106.41,"close":108.12,"volume":21416300,"rsi_14":100.0,"sma_20":106.32,"sma_60":103.73,"sma_120":98.97},{"date":"2025-10-16","open":108.29,"high":108.66,"low":104.78,"close":105.58,"volume":16366166,"rsi_14":41.55,"sma_20":107.59,"sma_60":104.21,"sma_120":99.06},{"date":"2025-10-17","open":106.28,"high":107.3,"low":105.33,"close":106.83,"volume":13735600,"rsi_14":32.98,"sma_20":107.68,"sma_60":104.77,"sma_120":99.17},{"date":"2025-10-20","open":106.95,"high":107.35,"low":105.72,"close":106.16,"volume":10581200,"rsi_14":64.95,"sma_20":107.11,"sma_60":105.24,"sma_120":99.26},{"date":"2025-10-21","open":106.44,"high":106.58,"low":105.3,"close":105.33,"volume":10899733,"rsi_14":0.0,"sma_20":106.96,"sma_60":105.68,"sma_120":99.33},{"date":"2025-10-22","open":105.66,"high":106.87,"low":104.77,"close":106.25,"volume":12296490,"rsi_14":52.57,"sma_20":106.79,"sma_60":106.3,"sma_120":99.41},{"date":"2025-10-23","open":106.46,"high":106.67,"low":104.9,"close":105.97,"volume":11408200,"rsi_14":76.67,"sma_20":106.77,"sma_60":106.87,"sma_120":99.48},{"date":"2025-10-24","open":106.18,"high":106.28,"low":104.63,"close":105.29,"volume":10318000,"rsi_14":0.0,"sma_20":106.76,"sma_60":107.14,"sma_120":99.54},{"date":"2025-10-27","open":105.45,"high":105.47,"low":103.28,"close":103.6,"volume":16375900,"rsi_14":0.0,"sma_20":106.57,"sma_60":107.05,"sma_120":99.59},{"date":"2025-10-28","open":103.19,"high":103.27,"low":102.19,"close":102.31,"volume":13323000,"rsi_14":0.0,"sma_20":105.6,"sma_60":106.58,"sma_120":99.62},{"date":"2025-10-29","open":102.05,"high":102.81,"low":101.26,"close":101.61,"volume":11986407,"rsi_14":0.0,"sma_20":104.34,"sma_60":106.06,"sma_120":99.67},{"date":"2025-10-30","open":101.35,"high":102.51,"low":101.11,"close":101.38,"volume":14065100,"rsi_14":0.0,"sma_20":103.2,"sma_60":105.5,"sma_120":99.71},{"date":"2025-10-31","open":100.85,"high":101.24,"low":99.35,"close":100.34,"volume":20237018,"rsi_14":0.0,"sma_20":102.49,"sma_60":104.89,"sma_120":99.75},{"date":"2025-11-03","open":99.97,"high":100.95,"low":99.56,"close":100.74,"volume":14811687,"rsi_14":28.08,"sma_20":101.89,"sma_60":104.27,"sma_120":99.8},{"date":"2025-11-04","open":101.28,"high":101.76,"low":100.61,"close":101.42,"volume":12636400,"rsi_14":100.0,"sma_20":101.64,"sma_60":103.68,"sma_120":99.84},{"date":"2025-11-05","open":100.89,"high":101.82,"low":100.01,"close":100.62,"volume":13303082,"rsi_14":45.95,"sma_20":101.72,"sma_60":103.11,"sma_120":99.88},{"date":"2025-11-06","open":100.5,"high":101.08,"low":99.2,"close":100.83,"volume":14866025,"rsi_14":20.79,"sma_20":101.79,"sma_60":102.53,"sma_120":99.91},{"date":"2025-11-07","open":101.28,"high":102.11,"low":100.88,"close":101.74,"volume":17248700,"rsi_14":100.0,"sma_20":101.8,"sma_60":102.14,"sma_120":99.95},{"date":"2025-11-10","open":101.3,"high":101.81,"low":100.75,"close":101.57,"volume":14507600,"rsi_14":84.26,"sma_20":101.98,"sma_60":102.0,"sma_120":99.99},{"date":"2025-11-11","open":101.65,"high":102.88,"low":101.47,"close":102.58,"volume":13182100,"rsi_14":85.71,"sma_20":102.83,"sma_60":102.09,"sma_120":100.05},{"date":"2025-11-12","open":102.49,"high":102.74,"low":101.8,"close":102.58,"volume":12084400,"rsi_14":100.0,"sma_20":103.13,"sma_60":102.28,"sma_120":100.11},{"date":"2025-11-13","open":102.73,"high":103.06,"low":101.17,"close":101.69,"volume":18088500,"rsi_14":0.0,"sma_20":103.13,"sma_60":102.42,"sma_120":100.16},{"date":"2025-11-14","open":99.36,"high":101.64,"low":98.06,"close":101.63,"volume":23424200,"rsi_14":0.0,"sma_20":102.79,"sma_60":102.49,"sma_120":100.2},{"date":"2025-11-17","open":101.73,"high":102.46,"low":101.25,"close":102.09,"volume":15289400,"rsi_14":88.68,"sma_20":102.66,"sma_60":102.61,"sma_120":100.25},{"date":"2025-11-18","open":102.12,"high":102.48,"low":100.54,"close":100.55,"volume":17604460,"rsi_14":23.15,"sma_20":102.61,"sma_60":102.61,"sma_120":100.28},{"date":"2025-11-19","open":100.73,"high":100.86,"low":98.85,"close":99.77,"volume":22157000,"rsi_14":0.0,"sma_20":102.17,"sma_60":102.57,"sma_120":100.3},{"date":"2025-11-20","open":103.07,"high":107.01,"low":101.82,"close":106.22,"volume":50375920,"rsi_14":89.29,"sma_20":103.12,"sma_60":102.96,"sma_120":100.36},{"date":"2025-11-21","open":107.08,"high":107.25,"low":103.85,"close":104.44,"volume":41420800,"rsi_14":78.41,"sma_20":104.53,"sma_60":103.24,"sma_120":100.41},{"date":"2025-11-24","open":104.48,"high":105.38,"low":102.9,"close":103.19,"volume":42519200,"rsi_14":0.0,"sma_20":104.88,"sma_60":103.26,"sma_120":100.45},{"date":"2025-11-25","open":103.74,"high":106.52,"low":103.36,"close":106.11,"volume":20212900,"rsi_14":49.08,"sma_20":105.52,"sma_60":103.38,"sma_120":100.52},{"date":"2025-11-26","open":106.31,"high":108.68,"low":106.28,"close":108.19,"volume":17783300,"rsi_14":62.3,"sma_20":106.37,"sma_60":103.57,"sma_120":100.62},{"date":"2025-11-28","open":108.39,"high":109.78,"low":108.09,"close":109.59,"volume":9846500,"rsi_14":68.89,"sma_20":103.66,"sma_60":103.65,"sma_120":100.64},{"date":"2025-12-01","open":109.59,"high":110.83,"low":109.44,"close":110.6,"volume":17236800,"rsi_14":70.88,"sma_20":104.17,"sma_60":103.83,"sma_120":100.76},{"date":"2025-12-02","open":110.54,"high":111.71,"low":109.87,"close":111.47,"volume":18711800,"rsi_14":70.7,"sma_20":104.72,"sma_60":104.0,"sma_120":100.9},{"date":"2025-12-03","open":111.56,"high":113.93,"low":111.28,"close":113.46,"volume":24478300,"rsi_14":73.17,"sma_20":105.32,"sma_60":104.2,"sma_120":101.06},{"date":"2025-12-04","open":112.67,"high":113.93,"low":112.22,"close":113.88,"volume":25905100,"rsi_14":76.51,"sma_20":105.99,"sma_60":104.45,"sma_120":101.24},{"date":"2025-12-05","open":113.77,"high":115.3,"low":113.72,"close":114.15,"volume":23956400,"rsi_14":76.98,"sma_20":106.66,"sma_60":104.65,"sma_120":101.41},{"date":"2025-12-08","open":113.62,"high":114.03,"low":111.36,"close":112.61,"volume":22700700,"rsi_14":71.66,"sma_20":107.21,"sma_60":104.82,"sma_120":101.57},{"date":"2025-12-09","open":113.0,"high":114.76,"low":112.08,"close":114.1,"volume":24326700,"rsi_14":77.98,"sma_20":107.84,"sma_60":105.01,"sma_120":101.74},{"date":"2025-12-10","open":114.39,"high":115.26,"low":112.05,"close":112.24,"volume":22859600,"rsi_14":74.62,"sma_20":108.33,"sma_60":105.17,"sma_120":101.89},{"date":"2025-12-11","open":112.2,"high":114.9,"low":111.91,"close":114.56,"volume":21586600,"rsi_14":69.68,"sma_20":108.93,"sma_60":105.36,"sma_120":102.04},{"date":"2025-12-12","open":114.53,"high":116.21,"low":114.29,"close":115.96,"volume":19092400,"rsi_14":77.41,"sma_20":109.64,"sma_60":105.58,"sma_120":102.19},{"date":"2025-12-15","open":116.19,"high":116.71,"low":114.91,"close":116.05,"volume":18713700,"rsi_14":82.49,"sma_20":110.36,"sma_60":105.82,"sma_120":102.36},{"date":"2025-12-16","open":115.84,"high":116.14,"low":114.22,"close":114.69,"volume":19642300,"rsi_14":73.36,"sma_20":110.98,"sma_60":106.03,"sma_120":102.52},{"date":"2025-12-17","open":114.47,"high":115.65,"low":114.34,"close":114.93,"volume":16177800,"rsi_14":70.3,"sma_20":111.69,"sma_60":106.25,"sma_120":102.68},{"date":"2025-12-18","open":114.28,"high":115.74,"low":113.88,"close":114.1,"volume":21476700,"rsi_14":63.86,"sma_20":112.41,"sma_60":106.45,"sma_120":102.82},{"date":"2025-12-19","open":114.41,"high":114.55,"low":112.81,"close":113.64,"volume":50043800,"rsi_14":59.41,"sma_20":112.77,"sma_60":106.64,"sma_120":102.96},{"date":"2025-12-22","open":113.29,"high":113.6,"low":111.51,"close":111.89,"volume":21473900,"rsi_14":50.6,"sma_20":113.13,"sma_60":106.8,"sma_120":103.08},{"date":"2025-12-23","open":111.28,"high":111.64,"low":110.0,"close":110.2,"volume":20319900,"rsi_14":38.76,"sma_20":113.47,"sma_60":106.93,"sma_120":103.19},{"date":"2025-12-24","open":110.2,"high":111.0,"low":109.85,"close":110.9,"volume":9009600,"rsi_14":39.84,"sma_20":113.71,"sma_60":107.07,"sma_120":103.29},{"date":"2025-12-26","open":111.01,"high":111.26,"low":110.65,"close":111.03,"volume":9003800,"rsi_14":39.3,"sma_20":113.84,"sma_60":107.23,"sma_120":103.42},{"date":"2025-12-29","open":110.88,"high":112.07,"low":110.86,"close":111.82,"volume":12979600,"rsi_14":46.56,"sma_20":113.94,"sma_60":107.41,"sma_120":103.55},{"date":"2025-12-30","open":111.18,"high":111.98,"low":111.13,"close":111.21,"volume":11730600,"rsi_14":38.87,"sma_20":113.96,"sma_60":107.58,"sma_120":103.7},{"date":"2025-12-31","open":111.02,"high":111.54,"low":110.61,"close":110.7,"volume":11487400,"rsi_14":43.05,"sma_20":113.91,"sma_60":107.72,"sma_120":103.84},{"date":"2026-01-02","open":110.72,"high":112.08,"low":110.42,"close":112.05,"volume":14306600,"rsi_14":38.25,"sma_20":113.82,"sma_60":107.88,"sma_120":103.98},{"date":"2026-01-05","open":112.11,"high":113.01,"low":111.44,"close":112.0,"volume":19557600,"rsi_14":31.2,"sma_20":113.72,"sma_60":108.04,"sma_120":104.13},{"date":"2026-01-06","open":111.69,"high":114.06,"low":111.28,"close":113.62,"volume":20120800,"rsi_14":39.92,"sma_20":113.68,"sma_60":108.25,"sma_120":104.29},{"date":"2026-01-07","open":113.47,"high":114.0,"low":111.39,"close":112.01,"volume":23306000,"rsi_14":39.11,"sma_20":113.64,"sma_60":108.44,"sma_120":104.44},{"date":"2026-01-08","open":110.58,"high":112.75,"low":109.11,"close":112.35,"volume":24058300,"rsi_14":39.65,"sma_20":113.54,"sma_60":108.62,"sma_120":104.59},{"date":"2026-01-09","open":111.55,"high":114.73,"low":111.55,"close":113.8,"volume":21902900,"rsi_14":48.86,"sma_20":113.61,"sma_60":108.74,"sma_120":104.75},{"date":"2026-01-12","open":116.76,"high":118.09,"low":115.67,"close":117.22,"volume":49182100,"rsi_14":61.2,"sma_20":113.73,"sma_60":108.89,"sma_120":104.94},{"date":"2026-01-13","open":117.14,"high":119.75,"low":116.98,"close":119.6,"volume":31222100,"rsi_14":73.18,"sma_20":113.91,"sma_60":109.12,"sma_120":105.14},{"date":"2026-01-14","open":119.43,"high":120.47,"low":118.28,"close":119.28,"volume":32764000,"rsi_14":79.75,"sma_20":114.07,"sma_60":109.33,"sma_120":105.34},{"date":"2026-01-15","open":119.22,"high":120.1,"low":117.98,"close":118.44,"volume":34559400,"rsi_14":74.5,"sma_20":114.26,"sma_60":109.53,"sma_120":105.52},{"date":"2026-01-16","open":117.92,"high":119.84,"low":116.16,"close":118.94,"volume":415144621,"rsi_14":83.68,"sma_20":107.0,"sma_60":103.84,"sma_120":100.8},{"date":"2026-01-20","open":120.12,"high":120.85,"low":116.86,"close":117.96,"volume":45334000,"rsi_14":69.24,"sma_20":114.66,"sma_60":109.95,"sma_120":105.88},{"date":"2026-01-21","open":117.33,"high":119.73,"low":116.81,"close":118.6,"volume":34811700,"rsi_14":73.11,"sma_20":114.91,"sma_60":110.15,"sma_120":106.07},{"date":"2026-01-22","open":118.53,"high":118.76,"low":116.9,"close":117.08,"volume":24547300,"rsi_14":68.75,"sma_20":115.17,"sma_60":110.35,"sma_120":106.23},{"date":"2026-01-23","open":117.42,"high":117.86,"low":116.4,"close":116.98,"volume":20806900,"rsi_14":65.66,"sma_20":115.51,"sma_60":110.57,"sma_120":106.39},{"date":"2026-01-26","open":117.06,"high":118.1,"low":116.65,"close":116.89,"volume":19552200,"rsi_14":65.49,"sma_20":115.81,"sma_60":110.81,"sma_120":106.55},{"date":"2026-01-27","open":116.76,"high":116.88,"low":114.75,"close":116.2,"volume":22968600,"rsi_14":58.68,"sma_20":116.07,"sma_60":111.05,"sma_120":106.7},{"date":"2026-01-28","open":115.9,"high":116.72,"low":115.14,"close":115.83,"volume":16342000,"rsi_14":64.02,"sma_20":116.28,"sma_60":111.29,"sma_120":106.81},{"date":"2026-01-29","open":115.71,"high":116.91,"low":115.33,"close":116.67,"volume":16381100,"rsi_14":65.26,"sma_20":116.55,"sma_60":111.56,"sma_120":106.93},{"date":"2026-01-30","open":116.17,"high":118.65,"low":115.86,"close":118.39,"volume":22215400,"rsi_14":65.91,"sma_20":116.94,"sma_60":111.85,"sma_120":107.06},{"date":"2026-02-02","open":118.74,"high":123.41,"low":118.3,"close":123.27,"volume":31210100,"rsi_14":69.07,"sma_20":117.5,"sma_60":112.22,"sma_120":107.23},{"date":"2026-02-03","open":122.87,"high":127.36,"low":122.87,"close":126.9,"volume":32018700,"rsi_14":71.33,"sma_20":118.25,"sma_60":112.65,"sma_120":107.43},{"date":"2026-02-04","open":127.32,"high":128.59,"low":126.28,"close":127.19,"volume":27531800,"rsi_14":73.14,"sma_20":118.93,"sma_60":113.09,"sma_120":107.66},{"date":"2026-02-05","open":127.77,"high":128.78,"low":125.76,"close":126.14,"volume":30517800,"rsi_14":72.22,"sma_20":119.65,"sma_60":113.5,"sma_120":107.88},{"date":"2026-02-06","open":126.48,"high":130.87,"low":126.24,"close":130.35,"volume":26593400,"rsi_14":77.13,"sma_20":120.55,"sma_60":113.98,"sma_120":108.14},{"date":"2026-02-09","open":130.59,"high":130.95,"low":127.28,"close":128.2,"volume":26334558,"rsi_14":95.19,"sma_20":108.09,"sma_60":104.27,"sma_120":101.07},{"date":"2026-02-10","open":128.12,"high":128.52,"low":125.63,"close":125.9,"volume":24635806,"rsi_14":87.46,"sma_20":109.07,"sma_60":104.66,"sma_120":103.43},{"date":"2026-02-11","open":126.04,"high":128.92,"low":125.83,"close":127.95,"volume":19220354,"rsi_14":88.3,"sma_20":110.15,"sma_60":105.08,"sma_120":103.66},{"date":"2026-02-12","open":128.56,"high":133.64,"low":128.49,"close":132.79,"volume":33382692,"rsi_14":89.91,"sma_20":111.48,"sma_60":105.58,"sma_120":103.93},{"date":"2026-02-13","open":131.86,"high":133.8,"low":130.92,"close":133.04,"volume":24131179,"rsi_14":89.98,"sma_20":112.82,"sma_60":106.1,"sma_120":104.21},{"date":"2026-02-17","open":132.37,"high":133.84,"low":127.35,"close":128.03,"volume":34606597,"rsi_14":78.86,"sma_20":113.91,"sma_60":106.54,"sma_120":104.44},{"date":"2026-02-18","open":127.32,"high":128.05,"low":124.97,"close":125.82,"volume":36485000,"rsi_14":64.09,"sma_20":124.4,"sma_60":117.15,"sma_120":109.94},{"date":"2026-02-19","open":127.69,"high":129.28,"low":123.61,"close":124.08,"volume":42993300,"rsi_14":60.2,"sma_20":124.68,"sma_60":117.45,"sma_120":110.18},{"date":"2026-02-20","open":122.22,"high":122.7,"low":120.28,"close":122.21,"volume":35150954,"rsi_14":68.95,"sma_20":114.79,"sma_60":106.88,"sma_120":104.62},{"date":"2026-02-23","open":122.74,"high":126.0,"low":122.18,"close":125.01,"volume":25662800,"rsi_14":52.53,"sma_20":125.34,"sma_60":118.11,"sma_120":110.64},{"date":"2026-02-24","open":125.1,"high":127.23,"low":124.12,"close":125.95,"volume":19900020,"rsi_14":73.09,"sma_20":115.86,"sma_60":107.29,"sma_120":104.83},{"date":"2026-02-25","open":125.83,"high":126.59,"low":124.63,"close":124.95,"volume":17277408,"rsi_14":71.63,"sma_20":116.88,"sma_60":107.67,"sma_120":105.03},{"date":"2026-02-26","open":125.1,"high":126.52,"low":123.15,"close":123.63,"volume":18571060,"rsi_14":67.95,"sma_20":117.84,"sma_60":108.04,"sma_120":105.22},{"date":"2026-02-27","open":124.72,"high":127.79,"low":124.35,"close":127.14,"volume":29205470,"rsi_14":70.12,"sma_20":118.97,"sma_60":108.46,"sma_120":105.44},{"date":"2026-03-02","open":126.69,"high":127.92,"low":126.24,"close":126.29,"volume":17034789,"rsi_14":67.72,"sma_20":120.06,"sma_60":108.87,"sma_120":105.65},{"date":"2026-03-03","open":125.83,"high":127.55,"low":124.9,"close":127.1,"volume":16441789,"rsi_14":52.06,"sma_20":127.74,"sma_60":119.69,"sma_120":111.95},{"date":"2026-03-04","open":126.3,"high":127.36,"low":125.44,"close":127.0,"volume":16397261,"rsi_14":48.25,"sma_20":127.75,"sma_60":119.91,"sma_120":112.18},{"date":"2026-03-05","open":124.45,"high":124.88,"low":120.88,"close":122.53,"volume":28545564,"rsi_14":30.89,"sma_20":127.51,"sma_60":120.04,"sma_120":112.35},{"date":"2026-03-06","open":121.72,"high":123.4,"low":120.85,"close":123.02,"volume":21553049,"rsi_14":31.5,"sma_20":127.36,"sma_60":120.21,"sma_120":112.52},{"date":"2026-03-09","open":122.92,"high":123.72,"low":121.72,"close":123.55,"volume":19365048,"rsi_14":40.1,"sma_20":127.02,"sma_60":120.37,"sma_120":112.69},{"date":"2026-03-10","open":123.42,"high":125.3,"low":122.57,"close":124.33,"volume":18768089,"rsi_14":46.48,"sma_20":126.82,"sma_60":120.57,"sma_120":112.87},{"date":"2026-03-11","open":124.35,"high":124.69,"low":122.27,"close":122.71,"volume":18127558,"rsi_14":46.75,"sma_20":126.66,"sma_60":120.7,"sma_120":113.03},{"date":"2026-03-12","open":121.51,"high":124.6,"low":121.51,"close":124.54,"volume":21725341,"rsi_14":55.53,"sma_20":126.49,"sma_60":120.84,"sma_120":113.21},{"date":"2026-03-13","open":124.6,"high":125.88,"low":124.18,"close":125.72,"volume":15194094,"rsi_14":57.9,"sma_20":126.72,"sma_60":112.27,"sma_120":107.4},{"date":"2026-03-16","open":125.96,"high":126.18,"low":124.04,"close":125.19,"volume":20463183,"rsi_14":48.01,"sma_20":126.69,"sma_60":112.66,"sma_120":107.6},{"date":"2026-03-17","open":125.85,"high":126.38,"low":124.07,"close":124.29,"volume":19895029,"rsi_14":48.24,"sma_20":125.55,"sma_60":121.34,"sma_120":113.79},{"date":"2026-03-18","open":123.55,"high":123.82,"low":121.06,"close":121.21,"volume":19734864,"rsi_14":44.13,"sma_20":125.32,"sma_60":121.46,"sma_120":113.95},{"date":"2026-03-19","open":121.62,"high":121.97,"low":118.51,"close":120.32,"volume":17927685,"rsi_14":31.11,"sma_20":125.13,"sma_60":121.57,"sma_120":114.1},{"date":"2026-03-20","open":120.11,"high":120.78,"low":117.52,"close":118.51,"volume":57545642,"rsi_14":29.15,"sma_20":124.79,"sma_60":113.95,"sma_120":107.24},{"date":"2026-03-23","open":119.97,"high":120.61,"low":118.54,"close":120.2,"volume":22181469,"rsi_14":32.26,"sma_20":124.67,"sma_60":114.26,"sma_120":107.45},{"date":"2026-03-24","open":120.11,"high":123.58,"low":119.98,"close":121.53,"volume":17269594,"rsi_14":36.6,"sma_20":124.44,"sma_60":114.51,"sma_120":107.67},{"date":"2026-03-25","open":122.29,"high":122.96,"low":121.26,"close":122.53,"volume":16597269,"rsi_14":49.31,"sma_20":124.3,"sma_60":114.75,"sma_120":107.9},{"date":"2026-03-26","open":123.08,"high":123.27,"low":121.27,"close":121.66,"volume":16442510,"rsi_14":45.6,"sma_20":124.19,"sma_60":115.01,"sma_120":108.12},{"date":"2026-03-27","open":121.51,"high":123.74,"low":121.3,"close":122.37,"volume":16543336,"rsi_14":46.1,"sma_20":123.94,"sma_60":115.26,"sma_120":108.34},{"date":"2026-03-30","open":123.18,"high":124.73,"low":122.61,"close":122.97,"volume":20428908,"rsi_14":45.6,"sma_20":123.76,"sma_60":115.53,"sma_120":108.55},{"date":"2026-03-31","open":122.9,"high":124.47,"low":122.32,"close":123.75,"volume":21330350,"rsi_14":52.25,"sma_20":123.58,"sma_60":115.84,"sma_120":108.78},{"date":"2026-04-01","open":123.27,"high":124.7,"low":122.6,"close":124.21,"volume":17039653,"rsi_14":48.18,"sma_20":123.42,"sma_60":116.13,"sma_120":109.0},{"date":"2026-04-02","open":124.62,"high":125.36,"low":123.62,"close":125.25,"volume":11898351,"rsi_14":47.72,"sma_20":123.55,"sma_60":116.44,"sma_120":109.23},{"date":"2026-04-06","open":125.27,"high":126.44,"low":124.83,"close":126.25,"volume":10850380,"rsi_14":52.42,"sma_20":123.7,"sma_60":116.79,"sma_120":109.47},{"date":"2026-04-07","open":125.65,"high":125.82,"low":121.27,"close":121.97,"volume":16076013,"rsi_14":43.49,"sma_20":123.61,"sma_60":117.09,"sma_120":109.67},{"date":"2026-04-08","open":121.76,"high":126.76,"low":120.81,"close":126.72,"volume":20194264,"rsi_14":62.24,"sma_20":123.71,"sma_60":117.49,"sma_120":109.9},{"date":"2026-04-09","open":126.54,"high":129.14,"low":126.28,"close":128.58,"volume":13853072,"rsi_14":67.83,"sma_20":123.99,"sma_60":117.93,"sma_120":110.15},{"date":"2026-04-10","open":128.17,"high":128.38,"low":125.68,"close":126.23,"volume":13893956,"rsi_14":66.97,"sma_20":124.07,"sma_60":118.34,"sma_120":110.35},{"date":"2026-04-13","open":125.75,"high":125.76,"low":123.42,"close":124.04,"volume":14510625,"rsi_14":58.25,"sma_20":123.97,"sma_60":118.73,"sma_120":110.53},{"date":"2026-04-14","open":122.62,"high":124.67,"low":122.02,"close":124.52,"volume":15320783,"rsi_14":56.67,"sma_20":123.92,"sma_60":119.12,"sma_120":110.7},{"date":"2026-04-15","open":124.1,"high":124.54,"low":122.65,"close":124.23,"volume":17001399,"rsi_14":53.91,"sma_20":123.91,"sma_60":119.5,"sma_120":110.88},{"date":"2026-04-16","open":123.8,"high":125.4,"low":123.44,"close":124.29,"volume":18324542,"rsi_14":56.3,"sma_20":124.05,"sma_60":119.89,"sma_120":111.05},{"date":"2026-04-17","open":124.04,"high":127.03,"low":122.84,"close":126.96,"volume":24763651,"rsi_14":60.06,"sma_20":124.37,"sma_60":120.32,"sma_120":111.27},{"date":"2026-04-20","open":127.32,"high":128.92,"low":126.78,"close":127.37,"volume":18933585,"rsi_14":59.73,"sma_20":124.81,"sma_60":120.74,"sma_120":111.5},{"date":"2026-04-21","open":127.28,"high":129.22,"low":126.94,"close":129.05,"volume":17312386,"rsi_14":61.26,"sma_20":125.26,"sma_60":121.19,"sma_120":111.75},{"date":"2026-04-22","open":129.44,"high":129.89,"low":128.29,"close":129.42,"volume":17624490,"rsi_14":61.13,"sma_20":125.65,"sma_60":121.64,"sma_120":111.99},{"date":"2026-04-23","open":130.01,"high":131.89,"low":129.93,"close":131.47,"volume":16375999,"rsi_14":62.71,"sma_20":126.1,"sma_60":122.11,"sma_120":112.25},{"date":"2026-04-24","open":131.38,"high":131.56,"low":128.73,"close":129.37,"volume":16016319,"rsi_14":56.1,"sma_20":126.49,"sma_60":122.57,"sma_120":112.47},{"date":"2026-04-27","open":129.06,"high":129.26,"low":126.85,"close":127.05,"volume":17029468,"rsi_14":60.77,"sma_20":126.72,"sma_60":122.99,"sma_120":112.72},{"date":"2026-04-28","open":128.79,"high":129.22,"low":126.24,"close":127.05,"volume":16341768,"rsi_14":50.87,"sma_20":126.93,"sma_60":123.58,"sma_120":113.4},{"date":"2026-04-29","open":126.14,"high":127.53,"low":125.37,"close":127.46,"volume":16538798,"rsi_14":46.79,"sma_20":127.12,"sma_60":123.96,"sma_120":113.6},{"date":"2026-04-30","open":127.47,"high":131.86,"low":127.4,"close":131.37,"volume":19867700,"rsi_14":63.56,"sma_20":127.48,"sma_60":124.42,"sma_120":113.84},{"date":"2026-05-01","open":131.35,"high":132.8,"low":130.42,"close":131.04,"volume":10480869,"rsi_14":70.5,"sma_20":127.77,"sma_60":124.88,"sma_120":114.07},{"date":"2026-05-04","open":129.85,"high":131.19,"low":129.13,"close":129.77,"volume":10340667,"rsi_14":64.72,"sma_20":127.94,"sma_60":125.19,"sma_120":114.12},{"date":"2026-05-05","open":129.95,"high":131.17,"low":129.74,"close":130.23,"volume":10637307,"rsi_14":66.65,"sma_20":128.36,"sma_60":125.63,"sma_120":114.41},{"date":"2026-05-06","open":130.3,"high":130.59,"low":128.98,"close":129.52,"volume":16371545,"rsi_14":64.02,"sma_20":128.5,"sma_60":126.02,"sma_120":114.67},{"date":"2026-05-07","open":129.34,"high":130.04,"low":128.12,"close":129.64,"volume":14935414,"rsi_14":58.33,"sma_20":128.55,"sma_60":126.37,"sma_120":114.93},{"date":"2026-05-08","open":130.0,"high":131.1,"low":129.94,"close":130.12,"volume":15183657,"rsi_14":57.84,"sma_20":128.73,"sma_60":126.55,"sma_120":115.18},{"date":"2026-05-11","open":129.87,"high":130.29,"low":126.08,"close":127.29,"volume":18699179,"rsi_14":44.15,"sma_20":128.89,"sma_60":126.53,"sma_120":115.4},{"date":"2026-05-12","open":127.77,"high":130.81,"low":127.42,"close":130.04,"volume":17935358,"rsi_14":50.95,"sma_20":129.15,"sma_60":126.59,"sma_120":115.64},{"date":"2026-05-13","open":128.88,"high":132.21,"low":128.46,"close":131.16,"volume":13786552,"rsi_14":48.5,"sma_20":129.49,"sma_60":126.63,"sma_120":115.88},{"date":"2026-05-14","open":131.04,"high":132.46,"low":130.55,"close":132.14,"volume":14200408,"rsi_14":57.26,"sma_20":129.87,"sma_60":126.61,"sma_120":116.15},{"date":"2026-05-15","open":133.37,"high":133.63,"low":130.47,"close":131.14,"volume":25322971,"rsi_14":61.93,"sma_20":130.07,"sma_60":126.57,"sma_120":116.39},{"date":"2026-05-18","open":131.21,"high":133.15,"low":130.81,"close":133.02,"volume":17183216,"rsi_14":65.91,"sma_20":130.34,"sma_60":126.65,"sma_120":116.64},{"date":"2026-05-19","open":132.62,"high":134.83,"low":131.75,"close":133.88,"volume":16957144,"rsi_14":66.72,"sma_20":130.57,"sma_60":126.83,"sma_120":116.89},{"date":"2026-05-20","open":132.59,"high":133.33,"low":130.02,"close":130.54,"volume":28130830,"rsi_14":46.99,"sma_20":130.61,"sma_60":126.9,"sma_120":117.12},{"date":"2026-05-21","open":124.11,"high":125.5,"low":120.1,"close":121.05,"volume":53006570,"rsi_14":31.08,"sma_20":130.08,"sma_60":126.83,"sma_120":117.26},{"date":"2026-05-22","open":121.05,"high":121.66,"low":118.63,"close":119.98,"volume":30330576,"rsi_14":31.32,"sma_20":129.59,"sma_60":126.76,"sma_120":117.4},{"date":"2026-05-26","open":120.4,"high":120.76,"low":117.64,"close":118.29,"volume":28796647,"rsi_14":28.3,"sma_20":129.14,"sma_60":126.6,"sma_120":117.53},{"date":"2026-05-27","open":118.05,"high":119.15,"low":117.76,"close":118.26,"volume":22062232,"rsi_14":29.0,"sma_20":128.69,"sma_60":126.46,"sma_120":117.67},{"date":"2026-05-28","open":118.68,"high":118.89,"low":117.05,"close":118.62,"volume":21613085,"rsi_14":29.62,"sma_20":128.23,"sma_60":126.31,"sma_120":117.8},{"date":"2026-05-29","open":117.83,"high":118.8,"low":114.44,"close":115.47,"volume":42190998,"rsi_14":26.04,"sma_20":127.43,"sma_60":126.11,"sma_120":117.91},{"date":"2026-06-01","open":114.45,"high":115.7,"low":113.29,"close":114.33,"volume":26176225,"rsi_14":27.56,"sma_20":126.58,"sma_60":125.96,"sma_120":118.01},{"date":"2026-06-02","open":113.6,"high":114.3,"low":112.46,"close":112.79,"volume":27366401,"rsi_14":18.82,"sma_20":125.71,"sma_60":125.78,"sma_120":118.09},{"date":"2026-06-03","open":112.83,"high":117.01,"low":112.69,"close":116.61,"volume":32880555,"rsi_14":26.05,"sma_20":125.02,"sma_60":125.66,"sma_120":118.2},{"date":"2026-06-04","open":119.61,"high":119.65,"low":117.01,"close":117.46,"volume":22870427,"rsi_14":25.71,"sma_20":124.4,"sma_60":125.54,"sma_120":118.33},{"date":"2026-06-05","open":118.07,"high":120.6,"low":117.82,"close":118.6,"volume":36638136,"rsi_14":29.35,"sma_20":123.83,"sma_60":125.46,"sma_120":118.47},{"date":"2026-06-08","open":117.96,"high":119.89,"low":117.87,"close":119.54,"volume":19514137,"rsi_14":27.09,"sma_20":123.3,"sma_60":125.37,"sma_120":118.62},{"date":"2026-06-09","open":120.09,"high":120.21,"low":117.72,"close":118.6,"volume":23958996,"rsi_14":24.1,"sma_20":122.87,"sma_60":125.24,"sma_120":118.76},{"date":"2026-06-10","open":119.42,"high":120.53,"low":117.25,"close":120.3,"volume":22414871,"rsi_14":31.64,"sma_20":122.38,"sma_60":125.15,"sma_120":118.91},{"date":"2026-06-11","open":120.28,"high":121.57,"low":119.18,"close":120.21,"volume":22438028,"rsi_14":47.73,"sma_20":121.83,"sma_60":125.07,"sma_120":119.05},{"date":"2026-06-12","open":120.3,"high":121.32,"low":119.25,"close":120.75,"volume":14770841,"rsi_14":52.14,"sma_20":121.26,"sma_60":125.06,"sma_120":119.2},{"date":"2026-06-15","open":119.45,"high":121.2,"low":118.3,"close":120.53,"volume":20722462,"rsi_14":56.81,"sma_20":120.73,"sma_60":125.05,"sma_120":119.36},{"date":"2026-06-16","open":120.85,"high":122.65,"low":119.59,"close":120.74,"volume":23060729,"rsi_14":57.46,"sma_20":120.11,"sma_60":125.09,"sma_120":119.52},{"date":"2026-06-17","open":119.3,"high":120.72,"low":117.17,"close":117.85,"volume":21711069,"rsi_14":48.0,"sma_20":119.31,"sma_60":125.05,"sma_120":119.65},{"date":"2026-06-18","open":117.92,"high":118.2,"low":116.52,"close":116.9,"volume":36526766,"rsi_14":54.2,"sma_20":118.63,"sma_60":124.96,"sma_120":119.74},{"date":"2026-06-22","open":116.68,"high":118.12,"low":116.67,"close":116.9,"volume":17053911,"rsi_14":58.12,"sma_20":118.42,"sma_60":124.87,"sma_120":119.81},{"date":"2026-06-23","open":119.42,"high":119.96,"low":116.06,"close":119.14,"volume":23411423,"rsi_14":69.18,"sma_20":118.38,"sma_60":124.82,"sma_120":119.91},{"date":"2026-06-24","open":119.28,"high":120.11,"low":118.65,"close":118.72,"volume":20600078,"rsi_14":58.01,"sma_20":118.4,"sma_60":124.76,"sma_120":120.01},{"date":"2026-06-25","open":117.19,"high":118.3,"low":115.11,"close":115.5,"volume":20404638,"rsi_14":43.69,"sma_20":118.26,"sma_60":124.63,"sma_120":120.08},{"date":"2026-06-26","open":117.01,"high":117.6,"low":114.82,"close":115.41,"volume":36635971,"rsi_14":38.99,"sma_20":118.1,"sma_60":124.48,"sma_120":120.16},{"date":"2026-06-29","open":116.19,"high":116.52,"low":113.93,"close":114.33,"volume":20366986,"rsi_14":32.13,"sma_20":118.04,"sma_60":124.31,"sma_120":120.22},{"date":"2026-06-30","open":113.7,"high":114.34,"low":112.66,"close":112.99,"volume":23033999,"rsi_14":31.29,"sma_20":117.97,"sma_60":124.11,"sma_120":120.27},{"date":"2026-07-01","open":109.87,"high":110.45,"low":106.99,"close":108.56,"volume":40391394,"rsi_14":16.85,"sma_20":117.76,"sma_60":123.81,"sma_120":120.3},{"date":"2026-07-02","open":109.07,"high":112.18,"low":108.9,"close":111.57,"volume":29526234,"rsi_14":29.06,"sma_20":117.51,"sma_60":123.63,"sma_120":120.36},{"date":"2026-07-06","open":111.13,"high":112.1,"low":109.11,"close":110.39,"volume":29523272,"rsi_14":25.64,"sma_20":117.16,"sma_60":123.35,"sma_120":120.42},{"date":"2026-07-07","open":112.7,"high":113.23,"low":111.03,"close":111.27,"volume":19941406,"rsi_14":28.91,"sma_20":116.79,"sma_60":123.06,"sma_120":120.5},{"date":"2026-07-08","open":112.88,"high":113.59,"low":111.54,"close":112.83,"volume":19892044,"rsi_14":33.02,"sma_20":116.45,"sma_60":122.83,"sma_120":120.59},{"date":"2026-07-09","open":110.98,"high":112.49,"low":110.78,"close":111.94,"volume":20464490,"rsi_14":36.13,"sma_20":116.12,"sma_60":122.62,"sma_120":120.68},{"date":"2026-07-10","open":111.68,"high":113.89,"low":111.66,"close":113.63,"volume":12461695,"rsi_14":42.57,"sma_20":115.78,"sma_60":122.44,"sma_120":120.78},{"date":"2026-07-13","open":114.45,"high":115.26,"low":113.74,"close":114.51,"volume":17043419,"rsi_14":44.77,"sma_20":115.5,"sma_60":122.27,"sma_120":120.89},{"date":"2026-07-14","open":114.81,"high":115.6,"low":113.23,"close":113.43,"volume":14681967,"rsi_14":36.88,"sma_20":115.13,"sma_60":122.09,"sma_120":120.99},{"date":"2026-07-15","open":112.98,"high":114.46,"low":111.8,"close":112.26,"volume":16467942,"rsi_14":35.65,"sma_20":114.72,"sma_60":121.84,"sma_120":121.08},{"date":"2026-07-16","open":113.49,"high":115.31,"low":113.28,"close":114.68,"volume":20777618,"rsi_14":48.09,"sma_20":114.41,"sma_60":121.62,"sma_120":121.18},{"date":"2026-07-17","open":116.68,"high":117.81,"low":113.33,"close":113.97,"volume":28289808,"rsi_14":46.76,"sma_20":114.22,"sma_60":121.37,"sma_120":121.28},{"date":"2026-07-20","open":113.69,"high":114.13,"low":111.87,"close":111.93,"volume":17738930,"rsi_14":44.85,"sma_20":113.97,"sma_60":121.07,"sma_120":121.35},{"date":"2026-07-21","open":111.24,"high":111.53,"low":109.63,"close":110.13,"volume":22717028,"rsi_14":43.97,"sma_20":113.63,"sma_60":120.71,"sma_120":121.41},{"date":"2026-07-22","open":109.27,"high":109.74,"low":108.46,"close":109.07,"volume":23494769,"rsi_14":51.25,"sma_20":113.13,"sma_60":120.37,"sma_120":121.47},{"date":"2026-07-23","open":107.25,"high":108.3,"low":106.54,"close":108.14,"volume":21516804,"rsi_14":40.61,"sma_20":112.6,"sma_60":120.05,"sma_120":121.52},{"date":"2026-07-24","open":107.86,"high":109.34,"low":107.75,"close":109.21,"volume":18405918,"rsi_14":46.76,"sma_20":112.28,"sma_60":119.74,"sma_120":121.57},{"date":"2026-07-27","open":109.66,"high":112.24,"low":109.63,"close":111.47,"volume":19008748,"rsi_14":50.51,"sma_20":112.08,"sma_60":119.47,"sma_120":121.66},{"date":"2026-07-28","open":113.69,"high":115.75,"low":112.57,"close":112.83,"volume":24867895,"rsi_14":50.0,"sma_20":112.01,"sma_60":119.16,"sma_120":121.76},{"date":"2026-07-29","open":112.96,"high":114.42,"low":112.18,"close":113.95,"volume":23480003,"rsi_14":55.12,"sma_20":112.06,"sma_60":118.87,"sma_120":121.82},{"date":"2026-07-30","open":111.34,"high":112.76,"low":110.17,"close":110.84,"volume":28746996,"rsi_14":43.35,"sma_20":112.17,"sma_60":118.55,"sma_120":121.87},{"date":"2026-07-31","open":110.26,"high":111.64,"low":109.63,"close":110.94,"volume":22799139,"rsi_14":41.16,"sma_20":112.14,"sma_60":118.22,"sma_120":121.93},{"date":"2026-08-03","open":112.83,"high":113.02,"low":109.89,"close":110.45,"volume":23942452,"rsi_14":42.4,"sma_20":112.14,"sma_60":117.9,"sma_120":122.12},{"date":"2026-08-04","open":108.75,"high":111.41,"low":108.3,"close":111.28,"volume":29620002,"rsi_14":47.47,"sma_20":112.14,"sma_60":117.59,"sma_120":122.0},{"date":"2026-08-05","open":112.18,"high":112.89,"low":111.09,"close":112.07,"volume":21446299,"rsi_14":42.63,"sma_20":112.1,"sma_60":117.29,"sma_120":121.86},{"date":"2026-08-06","open":113.79,"high":114.29,"low":110.77,"close":111.8,"volume":23203146,"rsi_14":43.72,"sma_20":112.1,"sma_60":117.03,"sma_120":121.68},{"date":"2026-08-07","open":110.35,"high":112.02,"low":110.24,"close":111.58,"volume":18819348,"rsi_14":48.87,"sma_20":111.99,"sma_60":116.72,"sma_120":121.49},{"date":"2026-08-10","open":110.81,"high":112.43,"low":110.5,"close":112.39,"volume":19143979},{"date":"2026-08-11","open":112.17,"high":113.07,"low":111.92,"close":112.99,"volume":17005849,"rsi_14":64.05,"sma_20":111.87,"sma_60":116.09,"sma_120":121.25},{"date":"2026-08-12","open":112.1,"high":115.77,"low":112.01,"close":115.73,"volume":22054703,"rsi_14":74.07,"sma_20":112.04,"sma_60":115.83,"sma_120":121.17},{"date":"2026-08-13","open":115.89,"high":116.04,"low":114.53,"close":115.44,"volume":16822246,"rsi_14":70.79,"sma_20":112.08,"sma_60":115.54,"sma_120":121.11},{"date":"2026-08-14","open":115.38,"high":116.17,"low":114.36,"close":115.0,"volume":14519994,"rsi_14":63.36,"sma_20":112.13,"sma_60":115.22,"sma_120":121.03},{"date":"2026-08-17","open":114.06,"high":114.91,"low":113.64,"close":114.06,"volume":18131050,"rsi_14":54.81,"sma_20":112.24,"sma_60":114.94,"sma_120":120.92},{"date":"2026-08-18","open":116.02,"high":116.03,"low":114.21,"close":114.93,"volume":20674966,"rsi_14":53.91,"sma_20":112.48,"sma_60":114.84,"sma_120":120.83},{"date":"2026-08-19","open":114.92,"high":116.59,"low":113.72,"close":114.03,"volume":34286596,"rsi_14":65.5,"sma_20":112.72,"sma_60":114.74,"sma_120":120.75},{"date":"2026-08-20","open":106.13,"high":106.75,"low":102.61,"close":103.59,"volume":83633145},{"date":"2026-08-21","open":103.69,"high":104.28,"low":102.15,"close":103.7,"volume":44454190,"rsi_14":32.76,"sma_20":112.21,"sma_60":114.25,"sma_120":120.35},{"date":"2026-08-24","open":104.14,"high":106.59,"low":104.0,"close":106.49,"volume":35616300},{"date":"2026-08-25","open":105.58,"high":106.07,"low":104.4,"close":105.38,"volume":27032531,"rsi_14":34.6,"sma_20":111.56,"sma_60":113.87,"sma_120":119.99},{"date":"2026-08-26","open":105.51,"high":106.09,"low":104.08,"close":104.34,"volume":28409350,"rsi_14":33.46,"sma_20":111.07,"sma_60":113.7,"sma_120":119.83},{"date":"2026-08-27","open":103.61,"high":103.75,"low":102.27,"close":102.63,"volume":29816560,"rsi_14":31.46,"sma_20":110.64,"sma_60":113.53,"sma_120":119.65},{"date":"2026-08-28","open":103.09,"high":103.39,"low":102.5,"close":103.09,"volume":19420840,"rsi_14":30.48,"sma_20":110.24,"sma_60":113.3,"sma_120":119.48},{"date":"2026-08-31","open":103.08,"high":104.99,"low":102.84,"close":104.87,"volume":34188733},{"date":"2026-09-01","open":105.11,"high":106.64,"low":104.66,"close":105.92,"volume":22074574,"rsi_14":28.97,"sma_20":109.66,"sma_60":112.86,"sma_120":119.16},{"date":"2026-09-02","open":105.97,"high":106.78,"low":105.46,"close":106.09,"volume":25181796,"rsi_14":29.83,"sma_20":109.35,"sma_60":112.64,"sma_120":119.0},{"date":"2026-09-03","open":106.42,"high":109.35,"low":106.02,"close":108.42,"volume":25541209},{"date":"2026-09-04","open":108.2,"high":109.23,"low":106.93,"close":107.14,"volume":20540472,"rsi_14":36.22,"sma_20":108.93,"sma_60":112.24,"sma_120":118.69},{"date":"2026-09-08","open":106.78,"high":106.9,"low":105.66,"close":106.05,"volume":22664816},{"date":"2026-09-09","open":105.69,"high":106.14,"low":105.16,"close":105.83,"volume":15460827,"rsi_14":33.48,"sma_20":108.23,"sma_60":111.74,"sma_120":118.4},{"date":"2026-09-10","open":106.17,"high":107.16,"low":105.59,"close":105.73,"volume":17174861,"rsi_14":56.19,"sma_20":107.72,"sma_60":111.49,"sma_120":118.27},{"date":"2026-09-11","open":106.2,"high":107.21,"low":105.72,"close":107.15,"volume":17068594,"rsi_14":60.42,"sma_20":107.29,"sma_60":111.26,"sma_120":118.17},{"date":"2026-09-14","open":108.08,"high":109.73,"low":108.0,"close":109.08,"volume":23884512,"rsi_14":58.25,"sma_20":106.98,"sma_60":111.11,"sma_120":118.08},{"date":"2026-09-15","open":108.61,"high":109.24,"low":107.86,"close":108.09,"volume":19316333,"rsi_14":58.7,"sma_20":106.67,"sma_60":110.96,"sma_120":117.96},{"date":"2026-09-16","open":108.31,"high":108.67,"low":107.45,"close":107.5,"volume":15150852,"rsi_14":60.45,"sma_20":106.28,"sma_60":110.8,"sma_120":117.83},{"date":"2026-09-17","open":107.8,"high":107.8,"low":106.15,"close":106.79,"volume":19216189},{"date":"2026-09-18","open":106.24,"high":107.72,"low":106.17,"close":106.73,"volume":45337636,"rsi_14":63.27,"sma_20":106.05,"sma_60":110.38,"sma_120":117.57},{"date":"2026-09-21","open":106.16,"high":107.76,"low":106.08,"close":107.44,"volume":23976089},{"date":"2026-09-22","open":108.12,"high":110.19,"low":107.61,"close":110.12,"volume":19372765,"rsi_14":64.71,"sma_20":106.42,"sma_60":110.15,"sma_120":117.32},{"date":"2026-09-23","open":110.22,"high":111.23,"low":109.49,"close":110.53,"volume":22770767,"rsi_14":65.29,"sma_20":106.68,"sma_60":110.08,"sma_120":117.2},{"date":"2026-09-24","open":111.17,"high":111.17,"low":107.51,"close":107.59,"volume":26173957,"rsi_14":47.26,"sma_20":106.84,"sma_60":109.99,"sma_120":117.05},{"date":"2026-09-25","open":107.08,"high":108.15,"low":106.44,"close":107.98,"volume":19618275,"rsi_14":52.95,"sma_20":107.11,"sma_60":109.97,"sma_120":116.89},{"date":"2026-09-28","open":107.9,"high":109.42,"low":107.27,"close":108.73,"volume":17232369,"rsi_14":59.64,"sma_20":107.39,"sma_60":109.92,"sma_120":116.77},{"date":"2026-09-29","open":107.75,"high":107.9,"low":105.35,"close":106.8,"volume":27274919,"rsi_14":53.11,"sma_20":107.49,"sma_60":109.86,"sma_120":116.6},{"date":"2026-09-30","open":106.97,"high":107.03,"low":103.92,"close":103.92,"volume":28152438},{"date":"2026-10-01","open":104.38,"high":105.1,"low":103.58,"close":104.26,"volume":23043998,"rsi_14":41.65,"sma_20":107.29,"sma_60":109.58,"sma_120":116.21},{"date":"2026-10-02","open":104.94,"high":105.14,"low":103.81,"close":104.26,"volume":23275480,"rsi_14":34.33,"sma_20":107.09,"sma_60":109.45,"sma_120":116.04},{"date":"2026-10-05","open":103.84,"high":105.1,"low":103.39,"close":105.07,"volume":19233223,"rsi_14":40.07,"sma_20":106.98,"sma_60":109.3,"sma_120":115.87},{"date":"2026-10-06","open":104.5,"high":107.55,"low":104.5,"close":107.2,"volume":22025468,"rsi_14":49.1,"sma_20":107.04,"sma_60":109.18,"sma_120":115.72},{"date":"2026-10-07","open":107.53,"high":108.8,"low":107.4,"close":108.16,"volume":16137748},{"date":"2026-10-08","open":108.6,"high":111.13,"low":108.44,"close":110.56,"volume":23767669,"rsi_14":59.91,"sma_20":107.4,"sma_60":109.05,"sma_120":115.44},{"date":"2026-10-09","open":110.0,"high":111.51,"low":109.93,"close":111.35,"volume":11845684,"rsi_14":60.07,"sma_20":107.61,"sma_60":108.99,"sma_120":115.31},{"date":"2026-10-12","open":111.5,"high":113.14,"low":111.31,"close":113.08,"volume":13942697,"rsi_14":58.02,"sma_20":107.81,"sma_60":108.97,"sma_120":115.17},{"date":"2026-10-13","open":114.21,"high":114.83,"low":112.21,"close":112.28,"volume":17681614},{"date":"2026-10-14","open":113.74,"high":116.24,"low":113.38,"close":116.16,"volume":25914913,"rsi_14":71.65,"sma_20":108.45,"sma_60":109.07,"sma_120":114.89},{"date":"2026-10-15","open":120.0,"high":121.38,"low":117.75,"close":117.87,"volume":32046271,"rsi_14":73.42,"sma_20":109.0,"sma_60":109.21,"sma_120":114.79},{"date":"2026-10-16","open":118.07,"high":119.48,"low":118.07,"close":118.81,"volume":20624520,"rsi_14":73.66,"sma_20":109.61,"sma_60":109.39,"sma_120":114.72},{"date":"2026-10-19","open":118.41,"high":119.28,"low":118.05,"close":118.7,"volume":16264958,"rsi_14":80.54,"sma_20":110.17,"sma_60":109.54,"sma_120":114.64},{"date":"2026-10-20","open":120.41,"high":120.5,"low":117.47,"close":117.85,"volume":21844171,"rsi_14":89.91,"sma_20":110.56,"sma_60":109.64,"sma_120":114.56},{"date":"2026-10-21","open":116.9,"high":118.16,"low":116.63,"close":117.8,"volume":17940085,"rsi_14":89.45,"sma_20":110.92,"sma_60":109.72,"sma_120":114.44},{"date":"2026-10-22","open":119.36,"high":121.18,"low":117.83,"close":121.12,"volume":28819638}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q1","per":24.8,"pbr":5.84,"ttm_eps":null,"close":57.924},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":34.9,"pbr":6.53,"ttm_eps":null,"close":67.2208},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":32.98,"pbr":7.49,"ttm_eps":null,"close":80.4824},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":40.09,"pbr":8.7,"ttm_eps":null,"close":96.6143},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":40.16,"pbr":9.39,"ttm_eps":null,"close":95.9802},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":35.77,"pbr":8.82,"ttm_eps":null,"close":96.9357},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":34.48,"pbr":8.56,"ttm_eps":null,"close":100.3368},{"fiscal_year":2026,"fiscal_quarter":"Q4","per":42.43,"pbr":9.74,"ttm_eps":null,"close":118.385},{"fiscal_year":2027,"fiscal_quarter":"Q1","per":46.26,"pbr":11.42,"ttm_eps":null,"close":131.3666}],"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":"Walmart Inc.","phase":"above-fold","symbol_resolved":true}