{"status":"ok","report":{"price_analysis":{"current":44.76,"change_1d":0.7,"change_7d":-0.8,"change_30d":5.8,"high_30d":45.37,"low_30d":39.715,"position_in_range":89.0,"support":40.28,"resistance":44.8},"summary":"Yum China Holdings Inc(YUMC)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 153.39억. 현재가 $44.77, 전일 대비 +0.7%, 30일 +5.8%. PER 16.4배 / ROE 4.5%. 기술적 시그널: RSI 87(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 16.4배입니다. ROE 4.5%입니다. 시가총액 153.39억. 매출 124.38억, 영업이익 15.16억.","grade":"C","comment":"PER 16.4배, ROE 4.55%","per":16.4,"pbr":2.85,"roe":4.55,"eps":2.7299999999999995,"revenue":12438000000.0,"operating_income":1516000000.0,"net_income":975000000.0,"market_cap":15337730160,"profit_margin":7.84,"roa":2.24,"operating_margin":12.19,"gross_margin":17.11,"debt_ratio":0.3477692738473026,"total_assets":10871000000.0,"total_equity":5357000000.0,"total_debt":1863000000.0,"dividend_yield":2.33,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 87.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.61)가 시그널선(0.16)을 상회합니다(골든크로스). SMA20 42, SMA60 44 — 혼조세입니다. 볼린저밴드 39~46 (현재 위치 82%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 87","rsi_14":87.121799844841,"macd":0.6105054406115258,"macd_signal":0.164617716739738,"sma_20":42.44525,"sma_60":44.35925,"bb_upper":46.1028468544934,"bb_lower":38.7876531455066,"atr_14":0.9052071428571422},"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 16.4x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":34,"summary":"매출 -4.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-4.1,"unit":"%","percentile":41,"direction":"higher_better"},{"name":"영업이익 성장률","value":-16.7,"unit":"%","percentile":27,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.5%","metrics":[{"name":"ROE","value":4.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":12.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":74,"summary":"RSI 87","metrics":[{"name":"RSI (14)","value":87.1,"unit":"","percentile":87,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":5.8,"unit":"%","percentile":65,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":56,"summary":"유동비율 1.0x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":0.96,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.26,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":0.16,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 16.4x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -4.1%"},"profitability":{"grade":"C","reason":"ROE 4.5%"},"momentum":{"grade":"C","reason":"RSI 87"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.24,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.55,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":21.0,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.35,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":17.11,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":12.19,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.84,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 87 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 87 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":16.4,"current_pbr":2.85,"per_5y_high":21.63,"per_5y_low":13.47,"per_5y_avg":17.94,"per_percentile":22.2,"pbr_5y_high":3.44,"pbr_5y_low":2.0,"pbr_5y_avg":3.0,"pbr_percentile":22.2,"per_5y_median":18.45,"pbr_5y_median":2.96,"history":[{"quarter":"2024-Q2","per":13.47,"pbr":2.0},{"quarter":"2024-Q3","per":18.82,"pbr":2.83},{"quarter":"2024-Q4","per":19.88,"pbr":3.19},{"quarter":"2025-Q1","per":21.63,"pbr":3.43},{"quarter":"2025-Q2","per":18.25,"pbr":2.96},{"quarter":"2025-Q3","per":17.4,"pbr":2.86},{"quarter":"2025-Q4","per":18.67,"pbr":3.38},{"quarter":"2026-Q1","per":18.45,"pbr":3.44},{"quarter":"2026-Q2","per":14.87,"pbr":2.94},{"quarter":"현재","per":16.4,"pbr":2.85}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":29.9102,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":43.8718,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":47.0998,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":51.1468,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":44.1709,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":41.9241,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":46.8638,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":48.1501,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":40.6078,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"RESTAURANTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":13.47,"eps":2.2205,"close":29.91,"source":"reported"},{"date":"2024-07","per":13.21,"eps":2.2205,"close":29.33,"source":"reported"},{"date":"2024-08","per":14.84,"eps":2.2205,"close":32.95,"source":"reported"},{"date":"2024-09","per":18.82,"eps":2.3317,"close":43.87,"source":"reported"},{"date":"2024-10","per":18.44,"eps":2.3317,"close":42.98,"source":"reported"},{"date":"2024-11","per":19.52,"eps":2.3317,"close":45.52,"source":"reported"},{"date":"2024-12","per":19.88,"eps":2.3697,"close":47.1,"source":"reported"},{"date":"2025-01","per":19.08,"eps":2.3697,"close":45.22,"source":"reported"},{"date":"2025-02","per":20.39,"eps":2.3697,"close":48.31,"source":"reported"},{"date":"2025-03","per":21.63,"eps":2.3648,"close":51.15,"source":"reported"},{"date":"2025-04","per":17.99,"eps":2.3648,"close":42.55,"source":"reported"},{"date":"2025-05","per":18.24,"eps":2.3648,"close":43.12,"source":"reported"},{"date":"2025-06","per":18.25,"eps":2.42,"close":44.17,"source":"reported"},{"date":"2025-07","per":18.74,"eps":2.42,"close":45.35,"source":"reported"},{"date":"2025-08","per":17.95,"eps":2.42,"close":43.44,"source":"reported"},{"date":"2025-09","per":17.4,"eps":2.41,"close":41.92,"source":"reported"},{"date":"2025-10","per":17.53,"eps":2.41,"close":42.26,"source":"reported"},{"date":"2025-11","per":19.51,"eps":2.41,"close":47.02,"source":"reported"},{"date":"2025-12","per":18.67,"eps":2.51,"close":46.86,"source":"reported"},{"date":"2026-01","per":19.33,"eps":2.51,"close":48.51,"source":"reported"},{"date":"2026-02","per":21.47,"eps":2.51,"close":53.9,"source":"reported"},{"date":"2026-03","per":18.45,"eps":2.61,"close":48.15,"source":"reported"},{"date":"2026-04","per":18.32,"eps":2.61,"close":47.82,"source":"reported"},{"date":"2026-05","per":16.15,"eps":2.61,"close":42.16,"source":"reported"},{"date":"2026-06","per":14.87,"eps":2.73,"close":40.61,"source":"reported"},{"date":"2026-07","per":17.54,"eps":2.73,"close":47.87,"source":"reported"},{"date":"2026-08","per":16.34,"eps":2.73,"close":44.61,"source":"reported"},{"date":"2026-09","per":15.05,"eps":2.73,"close":41.1,"source":"reported"},{"date":"2026-10","per":16.4,"eps":2.73,"close":44.77,"source":"reported"}],"trailing_per_history_meta":{"avg":17.84,"std":2.08,"upper_1sd":19.92,"lower_1sd":15.77,"current":16.4,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.33,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 38%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":38.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.26,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.33,"summary":"배당수익률 2.33%","metrics":[{"name":"배당수익률","value":2.33,"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":"16.4배"},{"label":"PBR","value":"2.9배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"4.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:14:56.682426+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":17.51,"pbr":3.228,"roe":0.04554788127683405,"dividend_yield":2.33,"eps":0.7,"revenue":3138000000.0,"operating_income":398000000.0,"net_income":244000000.0,"market_cap":17369692000.0,"profit_margin":0.07775653282345443,"operating_margin":0.1268323773103888,"roa":0.022445037255082328,"gross_margin":0.1711281070745698,"total_equity":5357000000.0,"total_assets":10871000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":19.71,"pbr":3.228,"roe":0.05687465488680287,"dividend_yield":1.94,"eps":0.87,"revenue":3271000000.0,"operating_income":478000000.0,"net_income":309000000.0,"market_cap":17369692000.0,"profit_margin":0.09446652399877713,"operating_margin":0.14613268113726688,"roa":0.02851342622497001,"gross_margin":0.18801589727911955,"total_equity":5433000000.0,"total_assets":10837000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.02602714259155977,"dividend_yield":null,"eps":0.4,"revenue":2823000000.0,"operating_income":240000000.0,"net_income":140000000.0,"market_cap":null,"profit_margin":0.0495926319518243,"operating_margin":0.08501594048884166,"roa":0.012983399795975147,"gross_margin":0.14488133191640098,"total_equity":5379000000.0,"total_assets":10783000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04954321855235418,"dividend_yield":null,"eps":0.76,"revenue":3206000000.0,"operating_income":400000000.0,"net_income":282000000.0,"market_cap":null,"profit_margin":0.08796007485963818,"operating_margin":0.12476606363069245,"roa":0.0255573681348559,"gross_margin":0.1815346225826575,"total_equity":5692000000.0,"total_assets":11034000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.037139402314734844,"dividend_yield":null,"eps":0.58,"revenue":2787000000.0,"operating_income":304000000.0,"net_income":215000000.0,"market_cap":null,"profit_margin":0.07714388231072838,"operating_margin":0.1090778614998206,"roa":0.01957570791222799,"gross_margin":0.1707929673484033,"total_equity":5789000000.0,"total_assets":10983000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.050484094052558784,"dividend_yield":null,"eps":0.77,"revenue":2981000000.0,"operating_income":399000000.0,"net_income":292000000.0,"market_cap":null,"profit_margin":0.09795370680979537,"operating_margin":0.13384770211338476,"roa":0.02654062897654972,"gross_margin":0.1918819188191882,"total_equity":5784000000.0,"total_assets":11002000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.020076815642458102,"dividend_yield":null,"eps":0.3,"revenue":2595000000.0,"operating_income":151000000.0,"net_income":115000000.0,"market_cap":null,"profit_margin":0.04431599229287091,"operating_margin":0.0581888246628131,"roa":0.01034079669094506,"gross_margin":0.1371868978805395,"total_equity":5728000000.0,"total_assets":11121000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.049368351063829786,"dividend_yield":null,"eps":0.77,"revenue":3071000000.0,"operating_income":371000000.0,"net_income":297000000.0,"market_cap":null,"profit_margin":0.09671116900032563,"operating_margin":0.1208075545424943,"roa":0.02516735869841539,"gross_margin":0.17909475740801042,"total_equity":6016000000.0,"total_assets":11801000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0364762560220234,"dividend_yield":null,"eps":0.5248222017983969,"revenue":2679000000.0,"operating_income":266000000.0,"net_income":212000000.0,"market_cap":null,"profit_margin":0.07913400522583053,"operating_margin":0.09929078014184398,"roa":0.018326417704011066,"gross_margin":0.16461366181410975,"total_equity":5812000000.0,"total_assets":11568000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04893435635123615,"dividend_yield":null,"eps":0.7749216978075385,"revenue":2958000000.0,"operating_income":374000000.0,"net_income":287000000.0,"market_cap":null,"profit_margin":0.09702501690331305,"operating_margin":0.12643678160919541,"roa":0.02540947321823816,"gross_margin":0.18356997971602435,"total_equity":5865000000.0,"total_assets":11295000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.015144418423106949,"dividend_yield":null,"eps":0.2619073334053353,"revenue":2493000000.0,"operating_income":110000000.0,"net_income":97000000.0,"market_cap":null,"profit_margin":0.03890894504612916,"operating_margin":0.04412354592860008,"roa":0.00806250519491314,"gross_margin":0.12394705174488568,"total_equity":6405000000.0,"total_assets":12031000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.037132856490640694,"dividend_yield":null,"eps":0.6588184469165136,"revenue":2914000000.0,"operating_income":323000000.0,"net_income":244000000.0,"market_cap":null,"profit_margin":0.08373369938229239,"operating_margin":0.11084420041180508,"roa":0.020215410107705053,"gross_margin":0.1787920384351407,"total_equity":6571000000.0,"total_assets":12070000000.0}],"current_price":44.76,"change_pct":0.67,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":25.23},{"date":"2016-10-25","close":24.52},{"date":"2016-10-26","close":24.75},{"date":"2016-10-27","close":24.83},{"date":"2016-10-28","close":24.36},{"date":"2016-10-31","close":24.24},{"date":"2016-11-01","close":26.19},{"date":"2016-11-02","close":26.59},{"date":"2016-11-03","close":26.85},{"date":"2016-11-04","close":27.58},{"date":"2016-11-07","close":26.71},{"date":"2016-11-08","close":26.59},{"date":"2016-11-09","close":26.0},{"date":"2016-11-10","close":26.0},{"date":"2016-11-11","close":26.98},{"date":"2016-11-14","close":25.88},{"date":"2016-11-15","close":26.56},{"date":"2016-11-16","close":26.94},{"date":"2016-11-17","close":27.09},{"date":"2016-11-18","close":28.25},{"date":"2016-11-21","close":28.92},{"date":"2016-11-22","close":29.98},{"date":"2016-11-23","close":29.79},{"date":"2016-11-25","close":29.45},{"date":"2016-11-28","close":28.35},{"date":"2016-11-29","close":28.59},{"date":"2016-11-30","close":28.12},{"date":"2016-12-01","close":28.25},{"date":"2016-12-02","close":28.15},{"date":"2016-12-05","close":28.0},{"date":"2016-12-06","close":28.35},{"date":"2016-12-07","close":28.02},{"date":"2016-12-08","close":28.02},{"date":"2016-12-09","close":28.0},{"date":"2016-12-12","close":26.45},{"date":"2016-12-13","close":27.02},{"date":"2016-12-14","close":27.04},{"date":"2016-12-15","close":26.4},{"date":"2016-12-16","close":26.18},{"date":"2016-12-19","close":25.92},{"date":"2016-12-20","close":26.67},{"date":"2016-12-21","close":26.63},{"date":"2016-12-22","close":26.16},{"date":"2016-12-23","close":26.01},{"date":"2016-12-27","close":25.87},{"date":"2016-12-28","close":25.99},{"date":"2016-12-29","close":26.0},{"date":"2016-12-30","close":26.12},{"date":"2017-01-03","close":26.24},{"date":"2017-01-04","close":26.62},{"date":"2017-01-05","close":26.99},{"date":"2017-01-06","close":26.16},{"date":"2017-01-09","close":26.05},{"date":"2017-01-10","close":26.18},{"date":"2017-01-11","close":26.06},{"date":"2017-01-12","close":25.99},{"date":"2017-01-13","close":25.97},{"date":"2017-01-17","close":26.67},{"date":"2017-01-18","close":26.49},{"date":"2017-01-19","close":26.0},{"date":"2017-01-20","close":26.05},{"date":"2017-01-23","close":26.71},{"date":"2017-01-24","close":26.92},{"date":"2017-01-25","close":27.0},{"date":"2017-01-26","close":27.99},{"date":"2017-01-27","close":28.05},{"date":"2017-01-30","close":27.72},{"date":"2017-01-31","close":27.48},{"date":"2017-02-01","close":27.56},{"date":"2017-02-02","close":28.49},{"date":"2017-02-03","close":28.43},{"date":"2017-02-06","close":28.79},{"date":"2017-02-07","close":28.1},{"date":"2017-02-08","close":27.13},{"date":"2017-02-09","close":26.96},{"date":"2017-02-10","close":26.56},{"date":"2017-02-13","close":27.26},{"date":"2017-02-14","close":26.63},{"date":"2017-02-15","close":26.65},{"date":"2017-02-16","close":26.85},{"date":"2017-02-17","close":26.57},{"date":"2017-02-21","close":26.75},{"date":"2017-02-22","close":26.77},{"date":"2017-02-23","close":26.77},{"date":"2017-02-24","close":26.99},{"date":"2017-02-27","close":27.0},{"date":"2017-02-28","close":26.59},{"date":"2017-03-01","close":26.5},{"date":"2017-03-02","close":26.41},{"date":"2017-03-03","close":26.51},{"date":"2017-03-06","close":26.31},{"date":"2017-03-07","close":26.01},{"date":"2017-03-08","close":26.38},{"date":"2017-03-09","close":26.2},{"date":"2017-03-10","close":26.35},{"date":"2017-03-13","close":26.48},{"date":"2017-03-14","close":26.0},{"date":"2017-03-15","close":25.86},{"date":"2017-03-16","close":26.23},{"date":"2017-03-17","close":26.28},{"date":"2017-03-20","close":26.93},{"date":"2017-03-21","close":26.67},{"date":"2017-03-22","close":26.84},{"date":"2017-03-23","close":26.32},{"date":"2017-03-24","close":26.14},{"date":"2017-03-27","close":26.46},{"date":"2017-03-28","close":26.55},{"date":"2017-03-29","close":26.61},{"date":"2017-03-30","close":26.52},{"date":"2017-03-31","close":27.2},{"date":"2017-04-03","close":27.2},{"date":"2017-04-04","close":27.96},{"date":"2017-04-05","close":28.18},{"date":"2017-04-06","close":30.76},{"date":"2017-04-07","close":31.15},{"date":"2017-04-10","close":31.35},{"date":"2017-04-11","close":32.5},{"date":"2017-04-12","close":32.64},{"date":"2017-04-13","close":32.99},{"date":"2017-04-17","close":32.94},{"date":"2017-04-18","close":32.76},{"date":"2017-04-19","close":33.01},{"date":"2017-04-20","close":33.08},{"date":"2017-04-21","close":32.75},{"date":"2017-04-24","close":33.32},{"date":"2017-04-25","close":33.7},{"date":"2017-04-26","close":34.39},{"date":"2017-04-27","close":34.25},{"date":"2017-04-28","close":34.12},{"date":"2017-05-01","close":34.57},{"date":"2017-05-02","close":34.78},{"date":"2017-05-03","close":35.08},{"date":"2017-05-04","close":34.5},{"date":"2017-05-05","close":33.83},{"date":"2017-05-08","close":33.78},{"date":"2017-05-09","close":34.1},{"date":"2017-05-10","close":34.8},{"date":"2017-05-11","close":34.3},{"date":"2017-05-12","close":34.52},{"date":"2017-05-15","close":33.8},{"date":"2017-05-16","close":35.04},{"date":"2017-05-17","close":34.64},{"date":"2017-05-18","close":35.59},{"date":"2017-05-19","close":36.35},{"date":"2017-05-22","close":36.91},{"date":"2017-05-23","close":37.67},{"date":"2017-05-24","close":37.49},{"date":"2017-05-25","close":37.78},{"date":"2017-05-26","close":37.76},{"date":"2017-05-30","close":37.85},{"date":"2017-05-31","close":38.41},{"date":"2017-06-01","close":40.0},{"date":"2017-06-02","close":39.94},{"date":"2017-06-05","close":40.45},{"date":"2017-06-06","close":40.75},{"date":"2017-06-07","close":41.7},{"date":"2017-06-08","close":40.75},{"date":"2017-06-09","close":39.79},{"date":"2017-06-12","close":39.38},{"date":"2017-06-13","close":39.73},{"date":"2017-06-14","close":39.7},{"date":"2017-06-15","close":39.68},{"date":"2017-06-16","close":39.88},{"date":"2017-06-19","close":40.51},{"date":"2017-06-20","close":40.13},{"date":"2017-06-21","close":40.58},{"date":"2017-06-22","close":40.37},{"date":"2017-06-23","close":39.99},{"date":"2017-06-26","close":40.44},{"date":"2017-06-27","close":39.44},{"date":"2017-06-28","close":39.44},{"date":"2017-06-29","close":38.81},{"date":"2017-06-30","close":39.43},{"date":"2017-07-03","close":40.27},{"date":"2017-07-05","close":40.13},{"date":"2017-07-06","close":34.95},{"date":"2017-07-07","close":37.32},{"date":"2017-07-10","close":37.32},{"date":"2017-07-11","close":37.33},{"date":"2017-07-12","close":37.55},{"date":"2017-07-13","close":37.04},{"date":"2017-07-14","close":37.07},{"date":"2017-07-17","close":37.07},{"date":"2017-07-18","close":37.05},{"date":"2017-07-19","close":37.05},{"date":"2017-07-20","close":37.48},{"date":"2017-07-21","close":37.16},{"date":"2017-07-24","close":37.18},{"date":"2017-07-25","close":36.8},{"date":"2017-07-26","close":36.51},{"date":"2017-07-27","close":36.21},{"date":"2017-07-28","close":35.89},{"date":"2017-07-31","close":35.79},{"date":"2017-08-01","close":36.49},{"date":"2017-08-02","close":36.83},{"date":"2017-08-03","close":36.81},{"date":"2017-08-04","close":37.13},{"date":"2017-08-07","close":37.18},{"date":"2017-08-08","close":37.13},{"date":"2017-08-09","close":37.27},{"date":"2017-08-10","close":37.33},{"date":"2017-08-11","close":37.8},{"date":"2017-08-14","close":37.12},{"date":"2017-08-15","close":37.23},{"date":"2017-08-16","close":37.85},{"date":"2017-08-17","close":37.24},{"date":"2017-08-18","close":37.05},{"date":"2017-08-21","close":37.38},{"date":"2017-08-22","close":37.1},{"date":"2017-08-23","close":36.7},{"date":"2017-08-24","close":36.27},{"date":"2017-08-25","close":35.75},{"date":"2017-08-28","close":35.65},{"date":"2017-08-29","close":35.18},{"date":"2017-08-30","close":35.14},{"date":"2017-08-31","close":35.36},{"date":"2017-09-01","close":35.8},{"date":"2017-09-05","close":36.66},{"date":"2017-09-06","close":35.93},{"date":"2017-09-07","close":35.8},{"date":"2017-09-08","close":35.63},{"date":"2017-09-11","close":36.05},{"date":"2017-09-12","close":36.18},{"date":"2017-09-13","close":36.79},{"date":"2017-09-14","close":36.96},{"date":"2017-09-15","close":37.38},{"date":"2017-09-18","close":38.86},{"date":"2017-09-19","close":39.69},{"date":"2017-09-20","close":40.19},{"date":"2017-09-21","close":39.84},{"date":"2017-09-22","close":39.71},{"date":"2017-09-25","close":39.11},{"date":"2017-09-26","close":39.69},{"date":"2017-09-27","close":39.78},{"date":"2017-09-28","close":39.9},{"date":"2017-09-29","close":39.97},{"date":"2017-10-02","close":40.39},{"date":"2017-10-03","close":40.31},{"date":"2017-10-04","close":39.89},{"date":"2017-10-05","close":39.97},{"date":"2017-10-06","close":40.82},{"date":"2017-10-09","close":42.99},{"date":"2017-10-10","close":42.51},{"date":"2017-10-11","close":42.39},{"date":"2017-10-12","close":42.94},{"date":"2017-10-13","close":42.94},{"date":"2017-10-16","close":42.66},{"date":"2017-10-17","close":42.68},{"date":"2017-10-18","close":42.46},{"date":"2017-10-19","close":41.9},{"date":"2017-10-20","close":42.15},{"date":"2017-10-23","close":42.23},{"date":"2017-10-24","close":40.94},{"date":"2017-10-25","close":40.14},{"date":"2017-10-26","close":40.61},{"date":"2017-10-27","close":40.11},{"date":"2017-10-30","close":40.43},{"date":"2017-10-31","close":40.35},{"date":"2017-11-01","close":39.89},{"date":"2017-11-02","close":40.17},{"date":"2017-11-03","close":41.81},{"date":"2017-11-06","close":41.16},{"date":"2017-11-07","close":41.2},{"date":"2017-11-08","close":41.05},{"date":"2017-11-09","close":41.06},{"date":"2017-11-10","close":41.73},{"date":"2017-11-13","close":42.13},{"date":"2017-11-14","close":41.96},{"date":"2017-11-15","close":41.45},{"date":"2017-11-16","close":42.23},{"date":"2017-11-17","close":42.5},{"date":"2017-11-20","close":41.85},{"date":"2017-11-21","close":41.68},{"date":"2017-11-22","close":40.63},{"date":"2017-11-24","close":40.72},{"date":"2017-11-27","close":40.76},{"date":"2017-11-28","close":41.23},{"date":"2017-11-29","close":41.01},{"date":"2017-11-30","close":40.83},{"date":"2017-12-01","close":40.57},{"date":"2017-12-04","close":41.05},{"date":"2017-12-05","close":40.73},{"date":"2017-12-06","close":39.96},{"date":"2017-12-07","close":40.18},{"date":"2017-12-08","close":40.81},{"date":"2017-12-11","close":40.8},{"date":"2017-12-12","close":40.56},{"date":"2017-12-13","close":40.62},{"date":"2017-12-14","close":40.49},{"date":"2017-12-15","close":40.54},{"date":"2017-12-18","close":41.2},{"date":"2017-12-19","close":42.01},{"date":"2017-12-20","close":40.91},{"date":"2017-12-21","close":41.09},{"date":"2017-12-22","close":40.87},{"date":"2017-12-26","close":39.55},{"date":"2017-12-27","close":40.19},{"date":"2017-12-28","close":40.68},{"date":"2017-12-29","close":40.02},{"date":"2018-01-02","close":36.981},{"date":"2018-01-03","close":38.4464},{"date":"2018-01-04","close":38.683},{"date":"2018-01-05","close":38.9106},{"date":"2018-01-08","close":38.8469},{"date":"2018-01-09","close":39.4021},{"date":"2018-01-10","close":38.8469},{"date":"2018-01-11","close":39.8663},{"date":"2018-01-12","close":41.7413},{"date":"2018-01-16","close":42.0871},{"date":"2018-01-17","close":41.45},{"date":"2018-01-18","close":41.0859},{"date":"2018-01-19","close":41.8414},{"date":"2018-01-22","close":43.3068},{"date":"2018-01-23","close":43.6345},{"date":"2018-01-24","close":43.1521},{"date":"2018-01-25","close":43.234},{"date":"2018-01-26","close":43.8529},{"date":"2018-01-29","close":42.8153},{"date":"2018-01-30","close":42.5877},{"date":"2018-01-31","close":42.2237},{"date":"2018-02-01","close":42.5513},{"date":"2018-02-02","close":41.4591},{"date":"2018-02-05","close":40.3396},{"date":"2018-02-06","close":39.9482},{"date":"2018-02-07","close":40.3214},{"date":"2018-02-08","close":37.3177},{"date":"2018-02-09","close":36.6715},{"date":"2018-02-12","close":36.2255},{"date":"2018-02-13","close":36.4713},{"date":"2018-02-14","close":36.7625},{"date":"2018-02-15","close":36.6715},{"date":"2018-02-16","close":36.808},{"date":"2018-02-20","close":36.7625},{"date":"2018-02-21","close":37.6181},{"date":"2018-02-22","close":38.0459},{"date":"2018-02-23","close":39.8208},{"date":"2018-02-26","close":40.0028},{"date":"2018-02-27","close":39.6561},{"date":"2018-02-28","close":39.5193},{"date":"2018-03-01","close":38.3334},{"date":"2018-03-02","close":38.7439},{"date":"2018-03-05","close":38.5067},{"date":"2018-03-06","close":39.0267},{"date":"2018-03-07","close":38.2239},{"date":"2018-03-08","close":37.7951},{"date":"2018-03-09","close":37.7951},{"date":"2018-03-12","close":38.306},{"date":"2018-03-13","close":37.64},{"date":"2018-03-14","close":37.9684},{"date":"2018-03-15","close":37.6583},{"date":"2018-03-16","close":37.8863},{"date":"2018-03-19","close":37.12},{"date":"2018-03-20","close":37.5579},{"date":"2018-03-21","close":37.9046},{"date":"2018-03-22","close":36.4906},{"date":"2018-03-23","close":36.5818},{"date":"2018-03-26","close":37.6583},{"date":"2018-03-27","close":37.1839},{"date":"2018-03-28","close":37.1474},{"date":"2018-03-29","close":37.859},{"date":"2018-04-02","close":36.153},{"date":"2018-04-03","close":36.0892},{"date":"2018-04-04","close":36.372},{"date":"2018-04-05","close":36.4906},{"date":"2018-04-06","close":35.1678},{"date":"2018-04-09","close":35.7881},{"date":"2018-04-10","close":37.3299},{"date":"2018-04-11","close":37.6127},{"date":"2018-04-12","close":37.4485},{"date":"2018-04-13","close":36.7369},{"date":"2018-04-16","close":36.5727},{"date":"2018-04-17","close":37.1565},{"date":"2018-04-18","close":36.8008},{"date":"2018-04-19","close":37.1109},{"date":"2018-04-20","close":37.1565},{"date":"2018-04-23","close":36.2625},{"date":"2018-04-24","close":36.3811},{"date":"2018-04-25","close":35.998},{"date":"2018-04-26","close":37.786},{"date":"2018-04-27","close":38.3607},{"date":"2018-04-30","close":39.0084},{"date":"2018-05-01","close":38.7439},{"date":"2018-05-02","close":33.7538},{"date":"2018-05-03","close":33.6717},{"date":"2018-05-04","close":34.8394},{"date":"2018-05-07","close":34.5657},{"date":"2018-05-08","close":34.3285},{"date":"2018-05-09","close":34.365},{"date":"2018-05-10","close":34.6478},{"date":"2018-05-11","close":34.1461},{"date":"2018-05-14","close":34.1004},{"date":"2018-05-15","close":33.8085},{"date":"2018-05-16","close":34.2829},{"date":"2018-05-17","close":34.2829},{"date":"2018-05-18","close":34.8029},{"date":"2018-05-21","close":35.4871},{"date":"2018-05-22","close":35.1222},{"date":"2018-05-23","close":35.1769},{"date":"2018-05-24","close":35.3776},{"date":"2018-05-25","close":35.3685},{"date":"2018-05-29","close":35.213},{"date":"2018-05-30","close":36.0453},{"date":"2018-05-31","close":35.9447},{"date":"2018-06-01","close":35.9813},{"date":"2018-06-04","close":36.1185},{"date":"2018-06-05","close":36.8593},{"date":"2018-06-06","close":37.7008},{"date":"2018-06-07","close":37.6459},{"date":"2018-06-08","close":38.1398},{"date":"2018-06-11","close":38.1672},{"date":"2018-06-12","close":38.4508},{"date":"2018-06-13","close":37.7831},{"date":"2018-06-14","close":37.5087},{"date":"2018-06-15","close":37.2435},{"date":"2018-06-18","close":37.2618},{"date":"2018-06-19","close":36.8502},{"date":"2018-06-20","close":36.649},{"date":"2018-06-21","close":36.7496},{"date":"2018-06-22","close":37.0057},{"date":"2018-06-25","close":35.835},{"date":"2018-06-26","close":36.3654},{"date":"2018-06-27","close":34.3624},{"date":"2018-06-28","close":35.3959},{"date":"2018-06-29","close":35.1764},{"date":"2018-07-02","close":34.7466},{"date":"2018-07-03","close":33.9691},{"date":"2018-07-05","close":33.3197},{"date":"2018-07-06","close":34.152},{"date":"2018-07-09","close":34.1612},{"date":"2018-07-10","close":33.6033},{"date":"2018-07-11","close":33.2008},{"date":"2018-07-12","close":33.4478},{"date":"2018-07-13","close":33.4935},{"date":"2018-07-16","close":33.3838},{"date":"2018-07-17","close":33.5209},{"date":"2018-07-18","close":33.6673},{"date":"2018-07-19","close":32.9264},{"date":"2018-07-20","close":30.832},{"date":"2018-07-23","close":31.2893},{"date":"2018-07-24","close":30.6399},{"date":"2018-07-25","close":29.5423},{"date":"2018-07-26","close":32.7344},{"date":"2018-07-27","close":34.0331},{"date":"2018-07-30","close":32.9722},{"date":"2018-07-31","close":32.9996},{"date":"2018-08-01","close":32.5972},{"date":"2018-08-02","close":32.2862},{"date":"2018-08-03","close":32.1033},{"date":"2018-08-06","close":31.4905},{"date":"2018-08-07","close":31.7374},{"date":"2018-08-08","close":31.7374},{"date":"2018-08-09","close":31.7649},{"date":"2018-08-10","close":31.4996},{"date":"2018-08-13","close":31.2984},{"date":"2018-08-14","close":32.5423},{"date":"2018-08-15","close":32.0301},{"date":"2018-08-16","close":32.3136},{"date":"2018-08-17","close":31.8838},{"date":"2018-08-20","close":32.0759},{"date":"2018-08-21","close":32.4966},{"date":"2018-08-22","close":32.524},{"date":"2018-08-23","close":32.021},{"date":"2018-08-24","close":32.3136},{"date":"2018-08-27","close":32.8258},{"date":"2018-08-28","close":34.0915},{"date":"2018-08-29","close":35.9809},{"date":"2018-08-30","close":35.2839},{"date":"2018-08-31","close":35.4765},{"date":"2018-09-04","close":35.3206},{"date":"2018-09-05","close":34.9354},{"date":"2018-09-06","close":34.8712},{"date":"2018-09-07","close":34.8895},{"date":"2018-09-10","close":33.8072},{"date":"2018-09-11","close":29.2947},{"date":"2018-09-12","close":29.7808},{"date":"2018-09-13","close":30.4045},{"date":"2018-09-14","close":30.432},{"date":"2018-09-17","close":30.5512},{"date":"2018-09-18","close":30.8814},{"date":"2018-09-19","close":31.927},{"date":"2018-09-20","close":32.2113},{"date":"2018-09-21","close":32.3397},{"date":"2018-09-24","close":31.8353},{"date":"2018-09-25","close":31.9729},{"date":"2018-09-26","close":32.1655},{"date":"2018-09-27","close":32.0462},{"date":"2018-09-28","close":32.2022},{"date":"2018-10-01","close":31.6427},{"date":"2018-10-02","close":31.1841},{"date":"2018-10-03","close":31.1015},{"date":"2018-10-04","close":31.1015},{"date":"2018-10-05","close":30.5145},{"date":"2018-10-08","close":30.5421},{"date":"2018-10-09","close":30.698},{"date":"2018-10-10","close":29.5148},{"date":"2018-10-11","close":29.3956},{"date":"2018-10-12","close":30.1752},{"date":"2018-10-15","close":29.579},{"date":"2018-10-16","close":30.1293},{"date":"2018-10-17","close":29.9092},{"date":"2018-10-18","close":30.1293},{"date":"2018-10-19","close":29.2122},{"date":"2018-10-22","close":29.6983},{"date":"2018-10-23","close":29.3589},{"date":"2018-10-24","close":28.726},{"date":"2018-10-25","close":28.726},{"date":"2018-10-26","close":29.1021},{"date":"2018-10-29","close":28.616},{"date":"2018-10-30","close":29.0654},{"date":"2018-10-31","close":33.0918},{"date":"2018-11-01","close":32.8717},{"date":"2018-11-02","close":33.0276},{"date":"2018-11-05","close":33.0551},{"date":"2018-11-06","close":34.2108},{"date":"2018-11-07","close":33.9907},{"date":"2018-11-08","close":34.1924},{"date":"2018-11-09","close":33.477},{"date":"2018-11-12","close":33.3486},{"date":"2018-11-13","close":32.6332},{"date":"2018-11-14","close":32.8167},{"date":"2018-11-15","close":32.835},{"date":"2018-11-16","close":32.2572},{"date":"2018-11-19","close":32.1196},{"date":"2018-11-20","close":31.7436},{"date":"2018-11-21","close":31.9637},{"date":"2018-11-23","close":32.1196},{"date":"2018-11-26","close":32.2761},{"date":"2018-11-27","close":32.5338},{"date":"2018-11-28","close":33.6105},{"date":"2018-11-29","close":32.9295},{"date":"2018-11-30","close":32.9755},{"date":"2018-12-03","close":33.6198},{"date":"2018-12-04","close":32.7823},{"date":"2018-12-06","close":32.6074},{"date":"2018-12-07","close":32.1932},{"date":"2018-12-10","close":32.1748},{"date":"2018-12-11","close":31.9908},{"date":"2018-12-12","close":33.2884},{"date":"2018-12-13","close":33.5553},{"date":"2018-12-14","close":32.8007},{"date":"2018-12-17","close":32.2116},{"date":"2018-12-18","close":32.0644},{"date":"2018-12-19","close":31.2637},{"date":"2018-12-20","close":30.4262},{"date":"2018-12-21","close":29.6899},{"date":"2018-12-24","close":29.6991},{"date":"2018-12-26","close":30.3342},{"date":"2018-12-27","close":30.7299},{"date":"2018-12-28","close":30.7667},{"date":"2018-12-31","close":30.8588},{"date":"2019-01-02","close":31.4938},{"date":"2019-01-03","close":30.2605},{"date":"2019-01-04","close":31.1164},{"date":"2019-01-07","close":31.4754},{"date":"2019-01-08","close":30.9048},{"date":"2019-01-09","close":31.8251},{"date":"2019-01-10","close":31.7147},{"date":"2019-01-11","close":32.1196},{"date":"2019-01-14","close":31.3741},{"date":"2019-01-15","close":31.9079},{"date":"2019-01-16","close":32.1564},{"date":"2019-01-17","close":32.6074},{"date":"2019-01-18","close":33.2792},{"date":"2019-01-22","close":32.2301},{"date":"2019-01-23","close":31.5122},{"date":"2019-01-24","close":32.4785},{"date":"2019-01-25","close":32.589},{"date":"2019-01-28","close":32.773},{"date":"2019-01-29","close":33.1228},{"date":"2019-01-30","close":33.0307},{"date":"2019-01-31","close":33.5461},{"date":"2019-02-01","close":36.2151},{"date":"2019-02-04","close":36.1231},{"date":"2019-02-05","close":37.2919},{"date":"2019-02-06","close":37.8349},{"date":"2019-02-07","close":38.3411},{"date":"2019-02-08","close":37.2275},{"date":"2019-02-11","close":37.8533},{"date":"2019-02-12","close":38.0281},{"date":"2019-02-13","close":38.0005},{"date":"2019-02-14","close":37.706},{"date":"2019-02-15","close":37.4483},{"date":"2019-02-19","close":37.9085},{"date":"2019-02-20","close":38.5435},{"date":"2019-02-21","close":38.4147},{"date":"2019-02-22","close":38.2122},{"date":"2019-02-25","close":38.3319},{"date":"2019-02-26","close":38.7092},{"date":"2019-02-27","close":38.34},{"date":"2019-02-28","close":38.5061},{"date":"2019-03-01","close":38.2108},{"date":"2019-03-04","close":37.777},{"date":"2019-03-05","close":38.3954},{"date":"2019-03-06","close":38.4231},{"date":"2019-03-07","close":37.7309},{"date":"2019-03-08","close":37.1955},{"date":"2019-03-11","close":37.6201},{"date":"2019-03-12","close":37.9708},{"date":"2019-03-13","close":37.8416},{"date":"2019-03-14","close":37.9708},{"date":"2019-03-15","close":39.4106},{"date":"2019-03-18","close":40.149},{"date":"2019-03-19","close":40.149},{"date":"2019-03-20","close":39.8629},{"date":"2019-03-21","close":39.8998},{"date":"2019-03-22","close":40.0936},{"date":"2019-03-25","close":39.9737},{"date":"2019-03-26","close":40.0013},{"date":"2019-03-27","close":40.7766},{"date":"2019-03-28","close":40.3798},{"date":"2019-03-29","close":41.4504},{"date":"2019-04-01","close":42.0872},{"date":"2019-04-02","close":41.9211},{"date":"2019-04-03","close":41.8288},{"date":"2019-04-04","close":41.0997},{"date":"2019-04-05","close":41.2197},{"date":"2019-04-08","close":40.749},{"date":"2019-04-09","close":40.3152},{"date":"2019-04-10","close":40.2413},{"date":"2019-04-11","close":40.3152},{"date":"2019-04-12","close":41.072},{"date":"2019-04-15","close":40.3798},{"date":"2019-04-16","close":40.8505},{"date":"2019-04-17","close":40.9243},{"date":"2019-04-18","close":41.755},{"date":"2019-04-22","close":40.9889},{"date":"2019-04-23","close":40.9059},{"date":"2019-04-24","close":40.629},{"date":"2019-04-25","close":41.2381},{"date":"2019-04-26","close":41.5612},{"date":"2019-04-29","close":41.3027},{"date":"2019-04-30","close":43.8778},{"date":"2019-05-01","close":42.0042},{"date":"2019-05-02","close":43.5086},{"date":"2019-05-03","close":43.7117},{"date":"2019-05-06","close":42.9179},{"date":"2019-05-07","close":42.6503},{"date":"2019-05-08","close":42.4195},{"date":"2019-05-09","close":41.2658},{"date":"2019-05-10","close":41.395},{"date":"2019-05-13","close":39.3645},{"date":"2019-05-14","close":39.2261},{"date":"2019-05-15","close":39.1245},{"date":"2019-05-16","close":39.4106},{"date":"2019-05-17","close":38.2385},{"date":"2019-05-20","close":37.5555},{"date":"2019-05-21","close":38.1},{"date":"2019-05-22","close":36.9094},{"date":"2019-05-23","close":36.3925},{"date":"2019-05-24","close":35.6334},{"date":"2019-05-28","close":35.8278},{"date":"2019-05-29","close":35.8926},{"date":"2019-05-30","close":36.3833},{"date":"2019-05-31","close":37.0406},{"date":"2019-06-03","close":37.7257},{"date":"2019-06-04","close":37.6886},{"date":"2019-06-05","close":38.2811},{"date":"2019-06-06","close":37.2998},{"date":"2019-06-07","close":37.8368},{"date":"2019-06-10","close":38.3089},{"date":"2019-06-11","close":38.1238},{"date":"2019-06-12","close":38.133},{"date":"2019-06-13","close":38.1052},{"date":"2019-06-14","close":38.1052},{"date":"2019-06-17","close":37.9293},{"date":"2019-06-18","close":39.4013},{"date":"2019-06-19","close":41.5214},{"date":"2019-06-20","close":42.799},{"date":"2019-06-21","close":42.6508},{"date":"2019-06-24","close":42.5305},{"date":"2019-06-25","close":42.5675},{"date":"2019-06-26","close":42.8916},{"date":"2019-06-27","close":42.6601},{"date":"2019-06-28","close":42.7712},{"date":"2019-07-01","close":42.6601},{"date":"2019-07-02","close":41.1789},{"date":"2019-07-03","close":41.1511},{"date":"2019-07-05","close":41.0955},{"date":"2019-07-08","close":39.9198},{"date":"2019-07-09","close":40.0864},{"date":"2019-07-10","close":40.9196},{"date":"2019-07-11","close":41.1326},{"date":"2019-07-12","close":40.4567},{"date":"2019-07-15","close":40.9011},{"date":"2019-07-16","close":41.1048},{"date":"2019-07-17","close":41.0678},{"date":"2019-07-18","close":41.1233},{"date":"2019-07-19","close":41.0492},{"date":"2019-07-22","close":40.2808},{"date":"2019-07-23","close":40.3919},{"date":"2019-07-24","close":41.1048},{"date":"2019-07-25","close":41.5029},{"date":"2019-07-26","close":41.9473},{"date":"2019-07-29","close":42.0583},{"date":"2019-07-30","close":40.7345},{"date":"2019-07-31","close":42.1232},{"date":"2019-08-01","close":41.3825},{"date":"2019-08-02","close":41.8176},{"date":"2019-08-05","close":39.642},{"date":"2019-08-06","close":41.3455},{"date":"2019-08-07","close":40.7715},{"date":"2019-08-08","close":41.5214},{"date":"2019-08-09","close":40.5678},{"date":"2019-08-12","close":39.8365},{"date":"2019-08-13","close":39.8735},{"date":"2019-08-14","close":38.7163},{"date":"2019-08-15","close":39.4384},{"date":"2019-08-16","close":40.8363},{"date":"2019-08-19","close":42.0583},{"date":"2019-08-20","close":42.2805},{"date":"2019-08-21","close":41.8639},{"date":"2019-08-22","close":40.8363},{"date":"2019-08-23","close":39.4106},{"date":"2019-08-26","close":39.2899},{"date":"2019-08-27","close":40.0883},{"date":"2019-08-28","close":41.0167},{"date":"2019-08-29","close":42.0844},{"date":"2019-08-30","close":42.1772},{"date":"2019-09-03","close":40.5154},{"date":"2019-09-04","close":41.1467},{"date":"2019-09-05","close":42.8085},{"date":"2019-09-06","close":42.5207},{"date":"2019-09-09","close":42.4001},{"date":"2019-09-10","close":42.66},{"date":"2019-09-11","close":43.0221},{"date":"2019-09-12","close":44.4797},{"date":"2019-09-13","close":43.2635},{"date":"2019-09-16","close":43.1985},{"date":"2019-09-17","close":43.1706},{"date":"2019-09-18","close":42.4001},{"date":"2019-09-19","close":42.465},{"date":"2019-09-20","close":41.4624},{"date":"2019-09-23","close":42.3165},{"date":"2019-09-24","close":41.7966},{"date":"2019-09-25","close":42.1494},{"date":"2019-09-26","close":42.5022},{"date":"2019-09-27","close":41.7316},{"date":"2019-09-30","close":42.1772},{"date":"2019-10-01","close":41.0075},{"date":"2019-10-02","close":40.2462},{"date":"2019-10-03","close":40.7939},{"date":"2019-10-04","close":40.6825},{"date":"2019-10-07","close":40.469},{"date":"2019-10-08","close":39.4663},{"date":"2019-10-09","close":39.6891},{"date":"2019-10-10","close":39.9305},{"date":"2019-10-11","close":41.3046},{"date":"2019-10-14","close":40.1069},{"date":"2019-10-15","close":41.1281},{"date":"2019-10-16","close":40.6918},{"date":"2019-10-17","close":40.9146},{"date":"2019-10-18","close":40.6825},{"date":"2019-10-21","close":40.8775},{"date":"2019-10-22","close":40.2833},{"date":"2019-10-23","close":39.6984},{"date":"2019-10-24","close":40.0512},{"date":"2019-10-25","close":40.4504},{"date":"2019-10-28","close":40.3947},{"date":"2019-10-29","close":41.0446},{"date":"2019-10-30","close":40.8682},{"date":"2019-10-31","close":39.457},{"date":"2019-11-01","close":38.4729},{"date":"2019-11-04","close":39.0485},{"date":"2019-11-05","close":39.6798},{"date":"2019-11-06","close":39.587},{"date":"2019-11-07","close":40.404},{"date":"2019-11-08","close":40.7104},{"date":"2019-11-11","close":40.5061},{"date":"2019-11-12","close":39.7448},{"date":"2019-11-13","close":39.6056},{"date":"2019-11-14","close":39.4013},{"date":"2019-11-15","close":39.7263},{"date":"2019-11-18","close":39.6427},{"date":"2019-11-19","close":40.1719},{"date":"2019-11-20","close":39.4106},{"date":"2019-11-21","close":39.1228},{"date":"2019-11-22","close":39.2528},{"date":"2019-11-25","close":40.5469},{"date":"2019-11-26","close":41.4221},{"date":"2019-11-27","close":41.059},{"date":"2019-11-29","close":41.45},{"date":"2019-12-02","close":41.3755},{"date":"2019-12-03","close":41.0497},{"date":"2019-12-04","close":41.1521},{"date":"2019-12-05","close":41.6456},{"date":"2019-12-06","close":41.7014},{"date":"2019-12-09","close":42.1576},{"date":"2019-12-10","close":42.0459},{"date":"2019-12-11","close":42.8},{"date":"2019-12-12","close":43.2749},{"date":"2019-12-13","close":44.0197},{"date":"2019-12-16","close":44.6342},{"date":"2019-12-17","close":44.4573},{"date":"2019-12-18","close":44.2432},{"date":"2019-12-19","close":44.6528},{"date":"2019-12-20","close":45.3045},{"date":"2019-12-23","close":44.988},{"date":"2019-12-24","close":45.0439},{"date":"2019-12-26","close":45.2021},{"date":"2019-12-27","close":45.3045},{"date":"2019-12-30","close":44.8111},{"date":"2019-12-31","close":44.6994},{"date":"2020-01-02","close":45.7421},{"date":"2020-01-03","close":45.0811},{"date":"2020-01-06","close":44.569},{"date":"2020-01-07","close":44.6249},{"date":"2020-01-08","close":45.1928},{"date":"2020-01-09","close":45.1556},{"date":"2020-01-10","close":45.4349},{"date":"2020-01-13","close":44.8111},{"date":"2020-01-14","close":45.1183},{"date":"2020-01-15","close":45.2952},{"date":"2020-01-16","close":46.2077},{"date":"2020-01-17","close":46.4125},{"date":"2020-01-21","close":42.828},{"date":"2020-01-22","close":43.7497},{"date":"2020-01-23","close":41.599},{"date":"2020-01-24","close":41.1987},{"date":"2020-01-27","close":39.0293},{"date":"2020-01-28","close":41.9435},{"date":"2020-01-29","close":41.9062},{"date":"2020-01-30","close":40.9659},{"date":"2020-01-31","close":40.1},{"date":"2020-02-03","close":40.1466},{"date":"2020-02-04","close":41.2545},{"date":"2020-02-05","close":41.3942},{"date":"2020-02-06","close":40.7145},{"date":"2020-02-07","close":39.7648},{"date":"2020-02-10","close":39.4855},{"date":"2020-02-11","close":40.789},{"date":"2020-02-12","close":42.288},{"date":"2020-02-13","close":41.9062},{"date":"2020-02-14","close":41.7573},{"date":"2020-02-18","close":41.7107},{"date":"2020-02-19","close":42.8652},{"date":"2020-02-20","close":42.8745},{"date":"2020-02-21","close":42.7069},{"date":"2020-02-24","close":41.0683},{"date":"2020-02-25","close":40.789},{"date":"2020-02-26","close":40.5097},{"date":"2020-02-27","close":40.7331},{"date":"2020-02-28","close":40.7704},{"date":"2020-03-02","close":41.2359},{"date":"2020-03-03","close":41.796},{"date":"2020-03-04","close":42.2255},{"date":"2020-03-05","close":41.2359},{"date":"2020-03-06","close":39.7422},{"date":"2020-03-09","close":40.0783},{"date":"2020-03-10","close":40.7598},{"date":"2020-03-11","close":39.0047},{"date":"2020-03-12","close":36.6334},{"date":"2020-03-13","close":38.958},{"date":"2020-03-16","close":38.6126},{"date":"2020-03-17","close":41.0212},{"date":"2020-03-18","close":38.0524},{"date":"2020-03-19","close":37.3522},{"date":"2020-03-20","close":37.9964},{"date":"2020-03-23","close":38.5192},{"date":"2020-03-24","close":40.0503},{"date":"2020-03-25","close":41.5066},{"date":"2020-03-26","close":42.0574},{"date":"2020-03-27","close":39.7328},{"date":"2020-03-30","close":39.4995},{"date":"2020-03-31","close":39.7982},{"date":"2020-04-01","close":38.2671},{"date":"2020-04-02","close":39.21},{"date":"2020-04-03","close":38.5472},{"date":"2020-04-06","close":40.7691},{"date":"2020-04-07","close":40.4704},{"date":"2020-04-08","close":41.8707},{"date":"2020-04-09","close":42.4589},{"date":"2020-04-13","close":42.7109},{"date":"2020-04-14","close":42.935},{"date":"2020-04-15","close":41.7027},{"date":"2020-04-16","close":40.6758},{"date":"2020-04-17","close":42.3562},{"date":"2020-04-20","close":42.2068},{"date":"2020-04-21","close":41.488},{"date":"2020-04-22","close":42.6269},{"date":"2020-04-23","close":42.6456},{"date":"2020-04-24","close":41.0305},{"date":"2020-04-27","close":42.879},{"date":"2020-04-28","close":42.851},{"date":"2020-04-29","close":46.5946},{"date":"2020-04-30","close":45.2409},{"date":"2020-05-01","close":43.3271},{"date":"2020-05-04","close":42.5989},{"date":"2020-05-05","close":42.9443},{"date":"2020-05-06","close":44.0833},{"date":"2020-05-07","close":43.9899},{"date":"2020-05-08","close":45.3249},{"date":"2020-05-11","close":45.6704},{"date":"2020-05-12","close":45.717},{"date":"2020-05-13","close":45.5303},{"date":"2020-05-14","close":45.5677},{"date":"2020-05-15","close":44.0179},{"date":"2020-05-18","close":43.4671},{"date":"2020-05-19","close":45.5117},{"date":"2020-05-20","close":46.1932},{"date":"2020-05-21","close":44.3634},{"date":"2020-05-22","close":40.7318},{"date":"2020-05-26","close":42.0948},{"date":"2020-05-27","close":42.0948},{"date":"2020-05-28","close":41.4319},{"date":"2020-05-29","close":43.2617},{"date":"2020-06-01","close":43.8499},{"date":"2020-06-02","close":44.3727},{"date":"2020-06-03","close":45.7451},{"date":"2020-06-04","close":46.3145},{"date":"2020-06-05","close":46.4172},{"date":"2020-06-08","close":48.0696},{"date":"2020-06-09","close":47.5562},{"date":"2020-06-10","close":46.8747},{"date":"2020-06-11","close":45.493},{"date":"2020-06-12","close":45.9784},{"date":"2020-06-15","close":44.3727},{"date":"2020-06-16","close":44.13},{"date":"2020-06-17","close":47.3135},{"date":"2020-06-18","close":47.0427},{"date":"2020-06-19","close":47.9016},{"date":"2020-06-22","close":47.5748},{"date":"2020-06-23","close":47.4348},{"date":"2020-06-24","close":46.3986},{"date":"2020-06-25","close":46.5106},{"date":"2020-06-26","close":46.3612},{"date":"2020-06-29","close":45.717},{"date":"2020-06-30","close":44.8768},{"date":"2020-07-01","close":44.5034},{"date":"2020-07-02","close":46.1558},{"date":"2020-07-06","close":47.0894},{"date":"2020-07-07","close":47.2201},{"date":"2020-07-08","close":47.7149},{"date":"2020-07-09","close":48.0603},{"date":"2020-07-10","close":47.9763},{"date":"2020-07-13","close":47.3414},{"date":"2020-07-14","close":47.2014},{"date":"2020-07-15","close":48.9939},{"date":"2020-07-16","close":48.331},{"date":"2020-07-17","close":49.0592},{"date":"2020-07-20","close":49.6287},{"date":"2020-07-21","close":50.0208},{"date":"2020-07-22","close":49.7874},{"date":"2020-07-23","close":49.0219},{"date":"2020-07-24","close":49.1432},{"date":"2020-07-27","close":49.7034},{"date":"2020-07-28","close":49.1059},{"date":"2020-07-29","close":50.1795},{"date":"2020-07-30","close":47.3788},{"date":"2020-07-31","close":47.8363},{"date":"2020-08-03","close":48.7512},{"date":"2020-08-04","close":49.1432},{"date":"2020-08-05","close":49.6567},{"date":"2020-08-06","close":50.6556},{"date":"2020-08-07","close":49.8061},{"date":"2020-08-10","close":49.3953},{"date":"2020-08-11","close":50.2169},{"date":"2020-08-12","close":51.2718},{"date":"2020-08-13","close":50.833},{"date":"2020-08-14","close":50.889},{"date":"2020-08-17","close":51.9253},{"date":"2020-08-18","close":52.0467},{"date":"2020-08-19","close":50.973},{"date":"2020-08-20","close":50.3662},{"date":"2020-08-21","close":51.0104},{"date":"2020-08-24","close":50.9637},{"date":"2020-08-25","close":51.4118},{"date":"2020-08-26","close":51.7199},{"date":"2020-08-27","close":51.5332},{"date":"2020-08-28","close":52.7469},{"date":"2020-08-31","close":53.8765},{"date":"2020-09-01","close":54.4179},{"date":"2020-09-02","close":54.0818},{"date":"2020-09-03","close":52.2054},{"date":"2020-09-04","close":50.2449},{"date":"2020-09-08","close":48.8445},{"date":"2020-09-09","close":49.6661},{"date":"2020-09-10","close":47.2948},{"date":"2020-09-11","close":47.9483},{"date":"2020-09-14","close":48.7045},{"date":"2020-09-15","close":48.5458},{"date":"2020-09-16","close":48.5178},{"date":"2020-09-17","close":48.5551},{"date":"2020-09-18","close":47.8923},{"date":"2020-09-21","close":47.3508},{"date":"2020-09-22","close":47.7989},{"date":"2020-09-23","close":47.0147},{"date":"2020-09-24","close":47.9763},{"date":"2020-09-25","close":48.0136},{"date":"2020-09-28","close":48.5458},{"date":"2020-09-29","close":48.135},{"date":"2020-09-30","close":49.4327},{"date":"2020-10-01","close":49.4793},{"date":"2020-10-02","close":49.4607},{"date":"2020-10-05","close":49.9928},{"date":"2020-10-06","close":49.7687},{"date":"2020-10-07","close":49.8248},{"date":"2020-10-08","close":50.1515},{"date":"2020-10-09","close":50.4036},{"date":"2020-10-12","close":50.3196},{"date":"2020-10-13","close":50.5716},{"date":"2020-10-14","close":49.8621},{"date":"2020-10-15","close":49.7967},{"date":"2020-10-16","close":49.9274},{"date":"2020-10-19","close":49.2926},{"date":"2020-10-20","close":50.1608},{"date":"2020-10-21","close":50.2449},{"date":"2020-10-22","close":51.0664},{"date":"2020-10-23","close":51.5985},{"date":"2020-10-26","close":51.0011},{"date":"2020-10-27","close":50.3942},{"date":"2020-10-28","close":48.7512},{"date":"2020-10-29","close":50.6183},{"date":"2020-10-30","close":49.6941},{"date":"2020-11-02","close":49.1526},{"date":"2020-11-03","close":49.6194},{"date":"2020-11-04","close":51.5705},{"date":"2020-11-05","close":52.2987},{"date":"2020-11-06","close":53.4003},{"date":"2020-11-09","close":53.5591},{"date":"2020-11-10","close":53.5217},{"date":"2020-11-11","close":54.9314},{"date":"2020-11-12","close":53.8671},{"date":"2020-11-13","close":53.9231},{"date":"2020-11-16","close":54.1939},{"date":"2020-11-17","close":53.9605},{"date":"2020-11-18","close":55.837},{"date":"2020-11-19","close":56.2477},{"date":"2020-11-20","close":56.117},{"date":"2020-11-23","close":55.865},{"date":"2020-11-24","close":56.473},{"date":"2020-11-25","close":54.9202},{"date":"2020-11-27","close":54.6302},{"date":"2020-11-30","close":52.7406},{"date":"2020-12-01","close":54.415},{"date":"2020-12-02","close":52.9651},{"date":"2020-12-03","close":53.1428},{"date":"2020-12-04","close":53.096},{"date":"2020-12-07","close":53.4235},{"date":"2020-12-08","close":53.517},{"date":"2020-12-09","close":53.096},{"date":"2020-12-10","close":53.6573},{"date":"2020-12-11","close":53.1241},{"date":"2020-12-14","close":53.0867},{"date":"2020-12-15","close":53.7602},{"date":"2020-12-16","close":54.0876},{"date":"2020-12-17","close":54.5273},{"date":"2020-12-18","close":54.4805},{"date":"2020-12-21","close":53.8912},{"date":"2020-12-22","close":53.517},{"date":"2020-12-23","close":53.8351},{"date":"2020-12-24","close":53.9847},{"date":"2020-12-28","close":53.4328},{"date":"2020-12-29","close":53.1709},{"date":"2020-12-30","close":53.4328},{"date":"2020-12-31","close":53.4048},{"date":"2021-01-04","close":53.3673},{"date":"2021-01-05","close":54.4524},{"date":"2021-01-06","close":54.2747},{"date":"2021-01-07","close":54.3121},{"date":"2021-01-08","close":56.0053},{"date":"2021-01-11","close":55.9211},{"date":"2021-01-12","close":54.4337},{"date":"2021-01-13","close":54.6395},{"date":"2021-01-14","close":53.7789},{"date":"2021-01-15","close":53.4702},{"date":"2021-01-19","close":55.4627},{"date":"2021-01-20","close":55.2289},{"date":"2021-01-21","close":55.4814},{"date":"2021-01-22","close":54.9295},{"date":"2021-01-25","close":54.6021},{"date":"2021-01-26","close":55.5095},{"date":"2021-01-27","close":54.3215},{"date":"2021-01-28","close":53.3393},{"date":"2021-01-29","close":53.0493},{"date":"2021-02-01","close":54.0502},{"date":"2021-02-02","close":54.7237},{"date":"2021-02-03","close":53.5825},{"date":"2021-02-04","close":52.3664},{"date":"2021-02-05","close":53.6854},{"date":"2021-02-08","close":55.8088},{"date":"2021-02-09","close":57.1185},{"date":"2021-02-10","close":56.5946},{"date":"2021-02-11","close":57.7639},{"date":"2021-02-12","close":58.5497},{"date":"2021-02-16","close":60.1961},{"date":"2021-02-17","close":60.0371},{"date":"2021-02-18","close":59.2139},{"date":"2021-02-19","close":58.5216},{"date":"2021-02-22","close":57.5301},{"date":"2021-02-23","close":56.2392},{"date":"2021-02-24","close":56.4356},{"date":"2021-02-25","close":56.2766},{"date":"2021-02-26","close":55.9772},{"date":"2021-03-01","close":55.9772},{"date":"2021-03-02","close":55.5929},{"date":"2021-03-03","close":55.8741},{"date":"2021-03-04","close":55.4711},{"date":"2021-03-05","close":56.6334},{"date":"2021-03-08","close":57.1489},{"date":"2021-03-09","close":57.6363},{"date":"2021-03-10","close":56.8396},{"date":"2021-03-11","close":57.7863},{"date":"2021-03-12","close":57.3457},{"date":"2021-03-15","close":58.7517},{"date":"2021-03-16","close":58.2549},{"date":"2021-03-17","close":57.4113},{"date":"2021-03-18","close":56.7552},{"date":"2021-03-19","close":56.7552},{"date":"2021-03-22","close":57.327},{"date":"2021-03-23","close":56.4084},{"date":"2021-03-24","close":56.5115},{"date":"2021-03-25","close":55.9772},{"date":"2021-03-26","close":55.696},{"date":"2021-03-29","close":54.7493},{"date":"2021-03-30","close":54.9555},{"date":"2021-03-31","close":55.4992},{"date":"2021-04-01","close":55.4242},{"date":"2021-04-05","close":55.4992},{"date":"2021-04-06","close":56.1178},{"date":"2021-04-07","close":56.0147},{"date":"2021-04-08","close":56.4178},{"date":"2021-04-09","close":56.0991},{"date":"2021-04-12","close":56.2678},{"date":"2021-04-13","close":56.4553},{"date":"2021-04-14","close":56.1178},{"date":"2021-04-15","close":56.0522},{"date":"2021-04-16","close":56.3334},{"date":"2021-04-19","close":55.7991},{"date":"2021-04-20","close":55.3024},{"date":"2021-04-21","close":54.8056},{"date":"2021-04-22","close":55.0586},{"date":"2021-04-23","close":55.4242},{"date":"2021-04-26","close":56.1741},{"date":"2021-04-27","close":56.1553},{"date":"2021-04-28","close":59.4453},{"date":"2021-04-29","close":59.2016},{"date":"2021-04-30","close":58.9767},{"date":"2021-05-03","close":58.2081},{"date":"2021-05-04","close":57.7488},{"date":"2021-05-05","close":58.0862},{"date":"2021-05-06","close":58.0768},{"date":"2021-05-07","close":58.2174},{"date":"2021-05-10","close":56.9427},{"date":"2021-05-11","close":57.9456},{"date":"2021-05-12","close":56.4553},{"date":"2021-05-13","close":57.4301},{"date":"2021-05-14","close":59.1641},{"date":"2021-05-17","close":59.4828},{"date":"2021-05-18","close":59.8203},{"date":"2021-05-19","close":60.9263},{"date":"2021-05-20","close":61.1044},{"date":"2021-05-21","close":60.9826},{"date":"2021-05-24","close":61.1704},{"date":"2021-05-25","close":61.2173},{"date":"2021-05-26","close":61.8465},{"date":"2021-05-27","close":62.9828},{"date":"2021-05-28","close":63.518},{"date":"2021-06-01","close":64.5134},{"date":"2021-06-02","close":65.1708},{"date":"2021-06-03","close":63.6589},{"date":"2021-06-04","close":63.9969},{"date":"2021-06-07","close":64.6073},{"date":"2021-06-08","close":65.0956},{"date":"2021-06-09","close":64.4195},{"date":"2021-06-10","close":64.9172},{"date":"2021-06-11","close":65.1144},{"date":"2021-06-14","close":64.8703},{"date":"2021-06-15","close":63.903},{"date":"2021-06-16","close":62.917},{"date":"2021-06-17","close":61.8089},{"date":"2021-06-18","close":61.7995},{"date":"2021-06-21","close":62.5789},{"date":"2021-06-22","close":62.4475},{"date":"2021-06-23","close":62.4381},{"date":"2021-06-24","close":62.8982},{"date":"2021-06-25","close":61.978},{"date":"2021-06-28","close":61.715},{"date":"2021-06-29","close":61.9216},{"date":"2021-06-30","close":62.2127},{"date":"2021-07-01","close":61.9874},{"date":"2021-07-02","close":62.2503},{"date":"2021-07-06","close":62.5226},{"date":"2021-07-07","close":62.532},{"date":"2021-07-08","close":61.4051},{"date":"2021-07-09","close":61.377},{"date":"2021-07-12","close":61.546},{"date":"2021-07-13","close":61.3582},{"date":"2021-07-14","close":61.0107},{"date":"2021-07-15","close":61.3206},{"date":"2021-07-16","close":60.7572},{"date":"2021-07-19","close":59.8932},{"date":"2021-07-20","close":60.7008},{"date":"2021-07-21","close":61.2173},{"date":"2021-07-22","close":61.7244},{"date":"2021-07-23","close":62.1282},{"date":"2021-07-26","close":60.56},{"date":"2021-07-27","close":57.5174},{"date":"2021-07-28","close":58.5692},{"date":"2021-07-29","close":58.5974},{"date":"2021-07-30","close":58.4001},{"date":"2021-08-02","close":58.109},{"date":"2021-08-03","close":57.6958},{"date":"2021-08-04","close":58.6631},{"date":"2021-08-05","close":57.7804},{"date":"2021-08-06","close":57.9776},{"date":"2021-08-09","close":57.6113},{"date":"2021-08-10","close":57.3766},{"date":"2021-08-11","close":57.5456},{"date":"2021-08-12","close":57.4235},{"date":"2021-08-13","close":57.7898},{"date":"2021-08-16","close":57.0667},{"date":"2021-08-17","close":56.6065},{"date":"2021-08-18","close":55.5266},{"date":"2021-08-19","close":55.367},{"date":"2021-08-20","close":55.5642},{"date":"2021-08-23","close":56.5126},{"date":"2021-08-24","close":57.4065},{"date":"2021-08-25","close":57.5477},{"date":"2021-08-26","close":56.7385},{"date":"2021-08-27","close":56.7949},{"date":"2021-08-30","close":56.9737},{"date":"2021-08-31","close":57.924},{"date":"2021-09-01","close":58.4133},{"date":"2021-09-02","close":58.7427},{"date":"2021-09-03","close":58.8085},{"date":"2021-09-07","close":58.7803},{"date":"2021-09-08","close":57.9429},{"date":"2021-09-09","close":57.8393},{"date":"2021-09-10","close":57.6888},{"date":"2021-09-13","close":58.2816},{"date":"2021-09-14","close":57.6041},{"date":"2021-09-15","close":54.1979},{"date":"2021-09-16","close":52.3913},{"date":"2021-09-17","close":51.6104},{"date":"2021-09-20","close":50.3965},{"date":"2021-09-21","close":50.9517},{"date":"2021-09-22","close":51.2058},{"date":"2021-09-23","close":53.1064},{"date":"2021-09-24","close":54.706},{"date":"2021-09-27","close":55.2141},{"date":"2021-09-28","close":55.4117},{"date":"2021-09-29","close":54.9883},{"date":"2021-09-30","close":54.6778},{"date":"2021-10-01","close":54.9789},{"date":"2021-10-04","close":54.4802},{"date":"2021-10-05","close":54.8189},{"date":"2021-10-06","close":54.9319},{"date":"2021-10-07","close":55.901},{"date":"2021-10-08","close":55.7975},{"date":"2021-10-11","close":55.694},{"date":"2021-10-12","close":54.8942},{"date":"2021-10-13","close":55.4588},{"date":"2021-10-14","close":56.0422},{"date":"2021-10-15","close":57.2654},{"date":"2021-10-18","close":57.2936},{"date":"2021-10-19","close":57.4536},{"date":"2021-10-20","close":56.8608},{"date":"2021-10-21","close":57.0584},{"date":"2021-10-22","close":56.8984},{"date":"2021-10-25","close":56.7008},{"date":"2021-10-26","close":55.8352},{"date":"2021-10-27","close":55.1765},{"date":"2021-10-28","close":54.4708},{"date":"2021-10-29","close":53.7086},{"date":"2021-11-01","close":54.8001},{"date":"2021-11-02","close":52.8524},{"date":"2021-11-03","close":53.9345},{"date":"2021-11-04","close":52.9935},{"date":"2021-11-05","close":53.6522},{"date":"2021-11-08","close":52.9841},{"date":"2021-11-09","close":51.9303},{"date":"2021-11-10","close":51.855},{"date":"2021-11-11","close":51.8174},{"date":"2021-11-12","close":51.441},{"date":"2021-11-15","close":51.5821},{"date":"2021-11-16","close":51.7327},{"date":"2021-11-17","close":51.3375},{"date":"2021-11-18","close":50.3024},{"date":"2021-11-19","close":50.3307},{"date":"2021-11-22","close":50.1989},{"date":"2021-11-23","close":49.982},{"date":"2021-11-24","close":50.2933},{"date":"2021-11-26","close":48.2091},{"date":"2021-11-29","close":47.5961},{"date":"2021-11-30","close":47.2472},{"date":"2021-12-01","close":46.8794},{"date":"2021-12-02","close":47.2377},{"date":"2021-12-03","close":45.8797},{"date":"2021-12-06","close":47.9639},{"date":"2021-12-07","close":49.0956},{"date":"2021-12-08","close":48.7844},{"date":"2021-12-09","close":48.4166},{"date":"2021-12-10","close":47.7659},{"date":"2021-12-13","close":46.7851},{"date":"2021-12-14","close":45.842},{"date":"2021-12-15","close":45.0876},{"date":"2021-12-16","close":45.9458},{"date":"2021-12-17","close":45.8609},{"date":"2021-12-20","close":44.5123},{"date":"2021-12-21","close":45.7383},{"date":"2021-12-22","close":45.1913},{"date":"2021-12-23","close":45.4931},{"date":"2021-12-27","close":45.4554},{"date":"2021-12-28","close":45.1725},{"date":"2021-12-29","close":44.6915},{"date":"2021-12-30","close":46.4739},{"date":"2021-12-31","close":47.002},{"date":"2022-01-03","close":46.7191},{"date":"2022-01-04","close":46.2098},{"date":"2022-01-05","close":45.295},{"date":"2022-01-06","close":45.9363},{"date":"2022-01-07","close":46.8605},{"date":"2022-01-10","close":45.6346},{"date":"2022-01-11","close":46.0589},{"date":"2022-01-12","close":45.7194},{"date":"2022-01-13","close":45.2196},{"date":"2022-01-14","close":43.871},{"date":"2022-01-18","close":43.06},{"date":"2022-01-19","close":42.9374},{"date":"2022-01-20","close":43.0789},{"date":"2022-01-21","close":43.0694},{"date":"2022-01-24","close":43.3524},{"date":"2022-01-25","close":43.0223},{"date":"2022-01-26","close":42.5508},{"date":"2022-01-27","close":42.0698},{"date":"2022-01-28","close":43.5221},{"date":"2022-01-31","close":45.4271},{"date":"2022-02-01","close":45.7289},{"date":"2022-02-02","close":45.031},{"date":"2022-02-03","close":44.2483},{"date":"2022-02-04","close":44.8047},{"date":"2022-02-07","close":43.4467},{"date":"2022-02-08","close":43.9653},{"date":"2022-02-09","close":44.6161},{"date":"2022-02-10","close":47.3038},{"date":"2022-02-11","close":48.2845},{"date":"2022-02-14","close":47.6055},{"date":"2022-02-15","close":48.9541},{"date":"2022-02-16","close":49.4162},{"date":"2022-02-17","close":48.973},{"date":"2022-02-18","close":49.4351},{"date":"2022-02-22","close":49.6614},{"date":"2022-02-23","close":48.3223},{"date":"2022-02-24","close":47.7659},{"date":"2022-02-25","close":49.0861},{"date":"2022-02-28","close":49.0578},{"date":"2022-03-01","close":49.0861},{"date":"2022-03-02","close":50.8308},{"date":"2022-03-03","close":49.1333},{"date":"2022-03-04","close":47.549},{"date":"2022-03-07","close":44.1648},{"date":"2022-03-08","close":43.9473},{"date":"2022-03-09","close":47.0858},{"date":"2022-03-10","close":41.9338},{"date":"2022-03-11","close":35.4301},{"date":"2022-03-14","close":34.551},{"date":"2022-03-15","close":37.4058},{"date":"2022-03-16","close":40.9507},{"date":"2022-03-17","close":40.9602},{"date":"2022-03-18","close":42.0189},{"date":"2022-03-21","close":40.1945},{"date":"2022-03-22","close":43.0209},{"date":"2022-03-23","close":40.8562},{"date":"2022-03-24","close":41.0263},{"date":"2022-03-25","close":39.0034},{"date":"2022-03-28","close":39.8731},{"date":"2022-03-29","close":41.1776},{"date":"2022-03-30","close":41.3194},{"date":"2022-03-31","close":39.2681},{"date":"2022-04-01","close":41.6786},{"date":"2022-04-04","close":41.5652},{"date":"2022-04-05","close":40.2134},{"date":"2022-04-06","close":39.9392},{"date":"2022-04-07","close":39.4855},{"date":"2022-04-08","close":39.4382},{"date":"2022-04-11","close":38.37},{"date":"2022-04-12","close":37.9919},{"date":"2022-04-13","close":39.684},{"date":"2022-04-14","close":39.5517},{"date":"2022-04-18","close":40.2323},{"date":"2022-04-19","close":40.7806},{"date":"2022-04-20","close":41.0358},{"date":"2022-04-21","close":38.8332},{"date":"2022-04-22","close":38.682},{"date":"2022-04-25","close":38.7292},{"date":"2022-04-26","close":37.2262},{"date":"2022-04-27","close":37.7461},{"date":"2022-04-28","close":38.7576},{"date":"2022-04-29","close":39.5139},{"date":"2022-05-02","close":39.5233},{"date":"2022-05-03","close":38.7765},{"date":"2022-05-04","close":40.2323},{"date":"2022-05-05","close":38.5118},{"date":"2022-05-06","close":38.0108},{"date":"2022-05-09","close":36.1202},{"date":"2022-05-10","close":36.7819},{"date":"2022-05-11","close":35.4679},{"date":"2022-05-12","close":35.4207},{"date":"2022-05-13","close":37.1506},{"date":"2022-05-16","close":37.2924},{"date":"2022-05-17","close":38.8238},{"date":"2022-05-18","close":38.6442},{"date":"2022-05-19","close":38.5307},{"date":"2022-05-20","close":39.8825},{"date":"2022-05-23","close":39.8447},{"date":"2022-05-24","close":38.1432},{"date":"2022-05-25","close":38.474},{"date":"2022-05-26","close":40.6766},{"date":"2022-05-27","close":40.9799},{"date":"2022-05-31","close":43.0938},{"date":"2022-06-01","close":42.4682},{"date":"2022-06-02","close":42.4398},{"date":"2022-06-03","close":41.1979},{"date":"2022-06-06","close":42.9991},{"date":"2022-06-07","close":43.5489},{"date":"2022-06-08","close":44.9234},{"date":"2022-06-09","close":41.2927},{"date":"2022-06-10","close":40.6292},{"date":"2022-06-13","close":36.6573},{"date":"2022-06-14","close":38.3541},{"date":"2022-06-15","close":39.2262},{"date":"2022-06-16","close":37.7474},{"date":"2022-06-17","close":38.3446},{"date":"2022-06-21","close":39.5011},{"date":"2022-06-22","close":39.321},{"date":"2022-06-23","close":40.468},{"date":"2022-06-24","close":41.5582},{"date":"2022-06-27","close":43.6057},{"date":"2022-06-28","close":45.5111},{"date":"2022-06-29","close":45.1319},{"date":"2022-06-30","close":45.9756},{"date":"2022-07-01","close":47.9853},{"date":"2022-07-05","close":44.6769},{"date":"2022-07-06","close":45.1509},{"date":"2022-07-07","close":45.6533},{"date":"2022-07-08","close":45.7955},{"date":"2022-07-11","close":42.7526},{"date":"2022-07-12","close":43.9186},{"date":"2022-07-13","close":44.2409},{"date":"2022-07-14","close":43.4351},{"date":"2022-07-15","close":43.5868},{"date":"2022-07-18","close":43.6152},{"date":"2022-07-19","close":44.7054},{"date":"2022-07-20","close":44.3451},{"date":"2022-07-21","close":44.8096},{"date":"2022-07-22","close":43.7005},{"date":"2022-07-25","close":42.6578},{"date":"2022-07-26","close":43.0844},{"date":"2022-07-27","close":44.0608},{"date":"2022-07-28","close":44.6295},{"date":"2022-07-29","close":46.1747},{"date":"2022-08-01","close":44.8096},{"date":"2022-08-02","close":45.5017},{"date":"2022-08-03","close":44.9992},{"date":"2022-08-04","close":46.5918},{"date":"2022-08-05","close":45.6249},{"date":"2022-08-08","close":45.549},{"date":"2022-08-09","close":45.3026},{"date":"2022-08-10","close":45.8619},{"date":"2022-08-11","close":45.7576},{"date":"2022-08-12","close":45.568},{"date":"2022-08-15","close":45.6438},{"date":"2022-08-16","close":45.5017},{"date":"2022-08-17","close":45.6249},{"date":"2022-08-18","close":44.4589},{"date":"2022-08-19","close":44.7054},{"date":"2022-08-22","close":45.5585},{"date":"2022-08-23","close":46.2884},{"date":"2022-08-24","close":45.6993},{"date":"2022-08-25","close":47.5238},{"date":"2022-08-26","close":46.9917},{"date":"2022-08-29","close":47.5333},{"date":"2022-08-30","close":46.4405},{"date":"2022-08-31","close":47.6188},{"date":"2022-09-01","close":46.2219},{"date":"2022-09-02","close":45.4237},{"date":"2022-09-06","close":45.5472},{"date":"2022-09-07","close":46.45},{"date":"2022-09-08","close":47.0487},{"date":"2022-09-09","close":47.1342},{"date":"2022-09-12","close":47.0392},{"date":"2022-09-13","close":47.2767},{"date":"2022-09-14","close":47.3338},{"date":"2022-09-15","close":47.9704},{"date":"2022-09-16","close":47.3052},{"date":"2022-09-19","close":47.4668},{"date":"2022-09-20","close":47.4098},{"date":"2022-09-21","close":46.602},{"date":"2022-09-22","close":45.2336},{"date":"2022-09-23","close":44.2833},{"date":"2022-09-26","close":43.9697},{"date":"2022-09-27","close":45.6137},{"date":"2022-09-28","close":46.8871},{"date":"2022-09-29","close":45.4712},{"date":"2022-09-30","close":44.9771},{"date":"2022-10-03","close":45.0341},{"date":"2022-10-04","close":47.4573},{"date":"2022-10-05","close":48.056},{"date":"2022-10-06","close":47.4193},{"date":"2022-10-07","close":46.3265},{"date":"2022-10-10","close":45.4047},{"date":"2022-10-11","close":42.0407},{"date":"2022-10-12","close":42.5443},{"date":"2022-10-13","close":42.5253},{"date":"2022-10-14","close":42.6013},{"date":"2022-10-17","close":44.673},{"date":"2022-10-18","close":44.4734},{"date":"2022-10-19","close":42.8579},{"date":"2022-10-20","close":43.067},{"date":"2022-10-21","close":42.8959},{"date":"2022-10-24","close":36.9091},{"date":"2022-10-25","close":38.8762},{"date":"2022-10-26","close":40.0831},{"date":"2022-10-27","close":39.3513},{"date":"2022-10-28","close":39.4179},{"date":"2022-10-31","close":39.2943},{"date":"2022-11-01","close":40.9193},{"date":"2022-11-02","close":44.0173},{"date":"2022-11-03","close":44.9295},{"date":"2022-11-04","close":47.4573},{"date":"2022-11-07","close":46.8681},{"date":"2022-11-08","close":47.7994},{"date":"2022-11-09","close":47.3908},{"date":"2022-11-10","close":48.4646},{"date":"2022-11-11","close":51.3915},{"date":"2022-11-14","close":50.1561},{"date":"2022-11-15","close":50.3842},{"date":"2022-11-16","close":50.9448},{"date":"2022-11-17","close":52.1707},{"date":"2022-11-18","close":50.1846},{"date":"2022-11-21","close":49.719},{"date":"2022-11-22","close":49.624},{"date":"2022-11-23","close":49.6525},{"date":"2022-11-25","close":48.056},{"date":"2022-11-28","close":49.3229},{"date":"2022-11-29","close":50.8946},{"date":"2022-11-30","close":52.5044},{"date":"2022-12-01","close":52.1805},{"date":"2022-12-02","close":52.8568},{"date":"2022-12-05","close":52.8378},{"date":"2022-12-06","close":54.3142},{"date":"2022-12-07","close":52.9616},{"date":"2022-12-08","close":55.2858},{"date":"2022-12-09","close":53.8475},{"date":"2022-12-12","close":54.3714},{"date":"2022-12-13","close":54.3999},{"date":"2022-12-14","close":54.3428},{"date":"2022-12-15","close":53.133},{"date":"2022-12-16","close":53.3426},{"date":"2022-12-19","close":53.1902},{"date":"2022-12-20","close":52.7806},{"date":"2022-12-21","close":53.3331},{"date":"2022-12-22","close":53.5617},{"date":"2022-12-23","close":52.9521},{"date":"2022-12-27","close":54.0761},{"date":"2022-12-28","close":53.133},{"date":"2022-12-29","close":53.2474},{"date":"2022-12-30","close":52.0567},{"date":"2023-01-03","close":53.7427},{"date":"2023-01-04","close":55.8669},{"date":"2023-01-05","close":55.2858},{"date":"2023-01-06","close":55.2667},{"date":"2023-01-09","close":56.1526},{"date":"2023-01-10","close":56.3622},{"date":"2023-01-11","close":57.1147},{"date":"2023-01-12","close":57.229},{"date":"2023-01-13","close":57.3528},{"date":"2023-01-17","close":54.3809},{"date":"2023-01-18","close":54.0665},{"date":"2023-01-19","close":55.4382},{"date":"2023-01-20","close":56.2955},{"date":"2023-01-23","close":58.0006},{"date":"2023-01-24","close":58.8864},{"date":"2023-01-25","close":58.2673},{"date":"2023-01-26","close":59.2865},{"date":"2023-01-27","close":59.2674},{"date":"2023-01-30","close":58.5911},{"date":"2023-01-31","close":58.6864},{"date":"2023-02-01","close":59.277},{"date":"2023-02-02","close":57.2099},{"date":"2023-02-03","close":55.9907},{"date":"2023-02-06","close":55.6859},{"date":"2023-02-07","close":57.5243},{"date":"2023-02-08","close":57.1623},{"date":"2023-02-09","close":59.1912},{"date":"2023-02-10","close":58.2673},{"date":"2023-02-13","close":58.2958},{"date":"2023-02-14","close":57.61},{"date":"2023-02-15","close":56.3336},{"date":"2023-02-16","close":57.5148},{"date":"2023-02-17","close":57.7338},{"date":"2023-02-21","close":57.7719},{"date":"2023-02-22","close":58.6578},{"date":"2023-02-23","close":57.3909},{"date":"2023-02-24","close":55.6287},{"date":"2023-02-27","close":56.2479},{"date":"2023-02-28","close":55.9431},{"date":"2023-03-01","close":57.6672},{"date":"2023-03-02","close":58.7721},{"date":"2023-03-03","close":59.1436},{"date":"2023-03-06","close":58.5423},{"date":"2023-03-07","close":57.9409},{"date":"2023-03-08","close":56.9863},{"date":"2023-03-09","close":55.02},{"date":"2023-03-10","close":56.0891},{"date":"2023-03-13","close":56.4518},{"date":"2023-03-14","close":57.9218},{"date":"2023-03-15","close":57.6927},{"date":"2023-03-16","close":58.2082},{"date":"2023-03-17","close":57.96},{"date":"2023-03-20","close":58.1795},{"date":"2023-03-21","close":58.3895},{"date":"2023-03-22","close":59.6782},{"date":"2023-03-23","close":60.9286},{"date":"2023-03-24","close":58.8763},{"date":"2023-03-27","close":58.7904},{"date":"2023-03-28","close":59.3345},{"date":"2023-03-29","close":59.5445},{"date":"2023-03-30","close":60.1268},{"date":"2023-03-31","close":60.5086},{"date":"2023-04-03","close":61.11},{"date":"2023-04-04","close":60.1173},{"date":"2023-04-05","close":59.7068},{"date":"2023-04-06","close":59.7259},{"date":"2023-04-10","close":61.0623},{"date":"2023-04-11","close":61.4345},{"date":"2023-04-12","close":60.5468},{"date":"2023-04-13","close":60.7854},{"date":"2023-04-14","close":60.1173},{"date":"2023-04-17","close":60.7472},{"date":"2023-04-18","close":60.6327},{"date":"2023-04-19","close":60.4513},{"date":"2023-04-20","close":60.2223},{"date":"2023-04-21","close":59.3823},{"date":"2023-04-24","close":58.7523},{"date":"2023-04-25","close":57.3872},{"date":"2023-04-26","close":57.2059},{"date":"2023-04-27","close":57.8263},{"date":"2023-04-28","close":58.3991},{"date":"2023-05-01","close":59.2486},{"date":"2023-05-02","close":58.9432},{"date":"2023-05-03","close":59.7259},{"date":"2023-05-04","close":58.9909},{"date":"2023-05-05","close":59.7354},{"date":"2023-05-08","close":59.0195},{"date":"2023-05-09","close":59.0768},{"date":"2023-05-10","close":58.3991},{"date":"2023-05-11","close":59.0959},{"date":"2023-05-12","close":57.9695},{"date":"2023-05-15","close":59.0959},{"date":"2023-05-16","close":58.5709},{"date":"2023-05-17","close":58.4182},{"date":"2023-05-18","close":58.3132},{"date":"2023-05-19","close":58.3704},{"date":"2023-05-22","close":58.6473},{"date":"2023-05-23","close":55.2968},{"date":"2023-05-24","close":54.5523},{"date":"2023-05-25","close":54.0559},{"date":"2023-05-26","close":55.0031},{"date":"2023-05-30","close":53.8645},{"date":"2023-05-31","close":54.0176},{"date":"2023-06-01","close":54.6586},{"date":"2023-06-02","close":56.0363},{"date":"2023-06-05","close":55.204},{"date":"2023-06-06","close":56.4477},{"date":"2023-06-07","close":56.9357},{"date":"2023-06-08","close":57.0888},{"date":"2023-06-09","close":57.1366},{"date":"2023-06-12","close":56.9548},{"date":"2023-06-13","close":56.8304},{"date":"2023-06-14","close":56.62},{"date":"2023-06-15","close":56.5817},{"date":"2023-06-16","close":56.8304},{"date":"2023-06-20","close":55.558},{"date":"2023-06-21","close":55.2901},{"date":"2023-06-22","close":54.8883},{"date":"2023-06-23","close":53.8454},{"date":"2023-06-26","close":54.4769},{"date":"2023-06-27","close":54.8978},{"date":"2023-06-28","close":53.9793},{"date":"2023-06-29","close":53.9506},{"date":"2023-06-30","close":54.0559},{"date":"2023-07-03","close":54.9839},{"date":"2023-07-05","close":53.8263},{"date":"2023-07-06","close":52.4199},{"date":"2023-07-07","close":53.1853},{"date":"2023-07-10","close":53.9219},{"date":"2023-07-11","close":54.4577},{"date":"2023-07-12","close":56.62},{"date":"2023-07-13","close":57.9881},{"date":"2023-07-14","close":57.4141},{"date":"2023-07-17","close":57.6437},{"date":"2023-07-18","close":55.912},{"date":"2023-07-19","close":56.3042},{"date":"2023-07-20","close":55.9981},{"date":"2023-07-21","close":55.7397},{"date":"2023-07-24","close":55.6536},{"date":"2023-07-25","close":56.0268},{"date":"2023-07-26","close":57.4141},{"date":"2023-07-27","close":56.5817},{"date":"2023-07-28","close":57.1749},{"date":"2023-07-31","close":58.3804},{"date":"2023-08-01","close":54.8883},{"date":"2023-08-02","close":53.0322},{"date":"2023-08-03","close":54.3238},{"date":"2023-08-04","close":53.5871},{"date":"2023-08-07","close":54.1994},{"date":"2023-08-08","close":54.1994},{"date":"2023-08-09","close":54.1133},{"date":"2023-08-10","close":53.9985},{"date":"2023-08-11","close":53.0992},{"date":"2023-08-14","close":52.7356},{"date":"2023-08-15","close":52.0946},{"date":"2023-08-16","close":51.5397},{"date":"2023-08-17","close":51.9989},{"date":"2023-08-18","close":50.4777},{"date":"2023-08-21","close":50.7456},{"date":"2023-08-22","close":50.2098},{"date":"2023-08-23","close":50.736},{"date":"2023-08-24","close":51.2335},{"date":"2023-08-25","close":50.8786},{"date":"2023-08-28","close":51.1568},{"date":"2023-08-29","close":51.4349},{"date":"2023-08-30","close":51.6363},{"date":"2023-08-31","close":51.4925},{"date":"2023-09-01","close":52.2885},{"date":"2023-09-05","close":51.55},{"date":"2023-09-06","close":50.284},{"date":"2023-09-07","close":49.8908},{"date":"2023-09-08","close":49.6798},{"date":"2023-09-11","close":50.0347},{"date":"2023-09-12","close":51.0033},{"date":"2023-09-13","close":51.0033},{"date":"2023-09-14","close":53.7846},{"date":"2023-09-15","close":55.5781},{"date":"2023-09-18","close":54.8588},{"date":"2023-09-19","close":54.3793},{"date":"2023-09-20","close":53.8038},{"date":"2023-09-21","close":52.8639},{"date":"2023-09-22","close":55.089},{"date":"2023-09-25","close":54.1874},{"date":"2023-09-26","close":53.6312},{"date":"2023-09-27","close":53.5257},{"date":"2023-09-28","close":53.1516},{"date":"2023-09-29","close":53.4394},{"date":"2023-10-02","close":53.0749},{"date":"2023-10-03","close":52.0775},{"date":"2023-10-04","close":51.1951},{"date":"2023-10-05","close":50.8691},{"date":"2023-10-06","close":51.4445},{"date":"2023-10-09","close":51.4733},{"date":"2023-10-10","close":52.5378},{"date":"2023-10-11","close":52.7488},{"date":"2023-10-12","close":51.6075},{"date":"2023-10-13","close":51.5404},{"date":"2023-10-16","close":50.9746},{"date":"2023-10-17","close":50.7348},{"date":"2023-10-18","close":50.9554},{"date":"2023-10-19","close":49.9867},{"date":"2023-10-20","close":49.3729},{"date":"2023-10-23","close":49.4496},{"date":"2023-10-24","close":51.4061},{"date":"2023-10-25","close":50.6389},{"date":"2023-10-26","close":49.9675},{"date":"2023-10-27","close":50.3607},{"date":"2023-10-30","close":50.9458},{"date":"2023-10-31","close":50.4087},{"date":"2023-11-01","close":42.7362},{"date":"2023-11-02","close":43.9062},{"date":"2023-11-03","close":43.5226},{"date":"2023-11-06","close":43.1294},{"date":"2023-11-07","close":42.6786},{"date":"2023-11-08","close":41.873},{"date":"2023-11-09","close":41.3743},{"date":"2023-11-10","close":42.5443},{"date":"2023-11-13","close":42.6786},{"date":"2023-11-14","close":43.5513},{"date":"2023-11-15","close":43.9638},{"date":"2023-11-16","close":43.9638},{"date":"2023-11-17","close":44.0117},{"date":"2023-11-20","close":44.3762},{"date":"2023-11-21","close":44.0309},{"date":"2023-11-22","close":43.3308},{"date":"2023-11-24","close":42.8416},{"date":"2023-11-27","close":42.7647},{"date":"2023-11-28","close":42.5627},{"date":"2023-11-29","close":41.3604},{"date":"2023-11-30","close":41.5335},{"date":"2023-12-01","close":42.0625},{"date":"2023-12-04","close":40.4658},{"date":"2023-12-05","close":39.3116},{"date":"2023-12-06","close":38.9653},{"date":"2023-12-07","close":38.4267},{"date":"2023-12-08","close":38.3882},{"date":"2023-12-11","close":38.3978},{"date":"2023-12-12","close":38.7826},{"date":"2023-12-13","close":38.2343},{"date":"2023-12-14","close":38.6287},{"date":"2023-12-15","close":38.5036},{"date":"2023-12-18","close":38.5517},{"date":"2023-12-19","close":39.754},{"date":"2023-12-20","close":38.8884},{"date":"2023-12-21","close":39.9464},{"date":"2023-12-22","close":40.0041},{"date":"2023-12-26","close":39.8983},{"date":"2023-12-27","close":40.1196},{"date":"2023-12-28","close":40.6678},{"date":"2023-12-29","close":40.8121},{"date":"2024-01-02","close":40.8217},{"date":"2024-01-03","close":41.3123},{"date":"2024-01-04","close":40.5043},{"date":"2024-01-05","close":39.3693},{"date":"2024-01-08","close":38.8595},{"date":"2024-01-09","close":37.6668},{"date":"2024-01-10","close":36.9261},{"date":"2024-01-11","close":36.6568},{"date":"2024-01-12","close":36.0508},{"date":"2024-01-16","close":34.7523},{"date":"2024-01-17","close":33.5981},{"date":"2024-01-18","close":34.3002},{"date":"2024-01-19","close":33.9059},{"date":"2024-01-22","close":33.1364},{"date":"2024-01-23","close":34.5888},{"date":"2024-01-24","close":35.6757},{"date":"2024-01-25","close":34.281},{"date":"2024-01-26","close":34.1463},{"date":"2024-01-29","close":34.7427},{"date":"2024-01-30","close":33.7808},{"date":"2024-01-31","close":33.271},{"date":"2024-02-01","close":34.1175},{"date":"2024-02-02","close":33.8963},{"date":"2024-02-05","close":34.5599},{"date":"2024-02-06","close":36.0124},{"date":"2024-02-07","close":38.8499},{"date":"2024-02-08","close":38.1381},{"date":"2024-02-09","close":38.7729},{"date":"2024-02-12","close":39.5328},{"date":"2024-02-13","close":38.1958},{"date":"2024-02-14","close":38.8403},{"date":"2024-02-15","close":39.2923},{"date":"2024-02-16","close":39.7637},{"date":"2024-02-20","close":39.4462},{"date":"2024-02-21","close":40.0137},{"date":"2024-02-22","close":40.1676},{"date":"2024-02-23","close":40.5524},{"date":"2024-02-26","close":40.3985},{"date":"2024-02-27","close":40.8987},{"date":"2024-02-28","close":42.0818},{"date":"2024-02-29","close":41.2546},{"date":"2024-03-01","close":41.3123},{"date":"2024-03-04","close":40.4047},{"date":"2024-03-05","close":39.6903},{"date":"2024-03-06","close":40.2792},{"date":"2024-03-07","close":39.6806},{"date":"2024-03-08","close":39.8255},{"date":"2024-03-11","close":40.3758},{"date":"2024-03-12","close":41.6019},{"date":"2024-03-13","close":41.2061},{"date":"2024-03-14","close":40.762},{"date":"2024-03-15","close":40.5013},{"date":"2024-03-18","close":39.7772},{"date":"2024-03-19","close":36.7842},{"date":"2024-03-20","close":38.2711},{"date":"2024-03-21","close":37.6532},{"date":"2024-03-22","close":36.5718},{"date":"2024-03-25","close":37.2477},{"date":"2024-03-26","close":37.6918},{"date":"2024-03-27","close":37.6145},{"date":"2024-03-28","close":38.4159},{"date":"2024-04-01","close":38.8021},{"date":"2024-04-02","close":38.5124},{"date":"2024-04-03","close":38.0876},{"date":"2024-04-04","close":38.078},{"date":"2024-04-05","close":37.3346},{"date":"2024-04-08","close":37.0449},{"date":"2024-04-09","close":37.7883},{"date":"2024-04-10","close":37.2766},{"date":"2024-04-11","close":37.267},{"date":"2024-04-12","close":36.0505},{"date":"2024-04-15","close":36.427},{"date":"2024-04-16","close":35.674},{"date":"2024-04-17","close":35.6064},{"date":"2024-04-18","close":35.9346},{"date":"2024-04-19","close":35.8188},{"date":"2024-04-22","close":35.9443},{"date":"2024-04-23","close":37.0353},{"date":"2024-04-24","close":37.4601},{"date":"2024-04-25","close":37.6918},{"date":"2024-04-26","close":38.2807},{"date":"2024-04-29","close":38.6572},{"date":"2024-04-30","close":35.2491},{"date":"2024-05-01","close":34.6795},{"date":"2024-05-02","close":36.0698},{"date":"2024-05-03","close":37.0835},{"date":"2024-05-06","close":36.3884},{"date":"2024-05-07","close":36.0119},{"date":"2024-05-08","close":35.9926},{"date":"2024-05-09","close":36.7746},{"date":"2024-05-10","close":36.5332},{"date":"2024-05-13","close":37.547},{"date":"2024-05-14","close":37.8945},{"date":"2024-05-15","close":37.489},{"date":"2024-05-16","close":37.7883},{"date":"2024-05-17","close":37.8463},{"date":"2024-05-20","close":37.4794},{"date":"2024-05-21","close":36.9773},{"date":"2024-05-22","close":35.8574},{"date":"2024-05-23","close":34.1678},{"date":"2024-05-24","close":34.6625},{"date":"2024-05-28","close":34.7012},{"date":"2024-05-29","close":33.7993},{"date":"2024-05-30","close":34.4006},{"date":"2024-05-31","close":34.6818},{"date":"2024-06-03","close":34.5558},{"date":"2024-06-04","close":34.5267},{"date":"2024-06-05","close":34.9728},{"date":"2024-06-06","close":34.5267},{"date":"2024-06-07","close":34.1193},{"date":"2024-06-10","close":33.6538},{"date":"2024-06-11","close":33.2659},{"date":"2024-06-12","close":32.9749},{"date":"2024-06-13","close":33.6829},{"date":"2024-06-14","close":32.8876},{"date":"2024-06-17","close":32.684},{"date":"2024-06-18","close":32.0051},{"date":"2024-06-20","close":31.3456},{"date":"2024-06-21","close":31.2777},{"date":"2024-06-24","close":31.1904},{"date":"2024-06-25","close":30.6958},{"date":"2024-06-26","close":30.5503},{"date":"2024-06-27","close":30.3757},{"date":"2024-06-28","close":29.9102},{"date":"2024-07-01","close":29.6192},{"date":"2024-07-02","close":29.5126},{"date":"2024-07-03","close":30.3854},{"date":"2024-07-05","close":30.1139},{"date":"2024-07-08","close":29.5319},{"date":"2024-07-09","close":29.5126},{"date":"2024-07-10","close":29.561},{"date":"2024-07-11","close":30.7927},{"date":"2024-07-12","close":31.1516},{"date":"2024-07-15","close":30.5115},{"date":"2024-07-16","close":30.5018},{"date":"2024-07-17","close":30.2884},{"date":"2024-07-18","close":29.6968},{"date":"2024-07-19","close":29.4059},{"date":"2024-07-22","close":29.7841},{"date":"2024-07-23","close":28.9791},{"date":"2024-07-24","close":28.4651},{"date":"2024-07-25","close":28.3584},{"date":"2024-07-26","close":29.1052},{"date":"2024-07-29","close":29.2022},{"date":"2024-07-30","close":29.1246},{"date":"2024-07-31","close":29.3283},{"date":"2024-08-01","close":29.144},{"date":"2024-08-02","close":28.6397},{"date":"2024-08-05","close":28.9015},{"date":"2024-08-06","close":32.3639},{"date":"2024-08-07","close":32.8391},{"date":"2024-08-08","close":33.101},{"date":"2024-08-09","close":32.6452},{"date":"2024-08-12","close":31.9954},{"date":"2024-08-13","close":32.3057},{"date":"2024-08-14","close":32.199},{"date":"2024-08-15","close":33.2465},{"date":"2024-08-16","close":32.5385},{"date":"2024-08-19","close":32.8003},{"date":"2024-08-20","close":32.1408},{"date":"2024-08-21","close":32.8682},{"date":"2024-08-22","close":32.7519},{"date":"2024-08-23","close":32.3639},{"date":"2024-08-26","close":32.5579},{"date":"2024-08-27","close":32.6358},{"date":"2024-08-28","close":32.324},{"date":"2024-08-29","close":32.6163},{"date":"2024-08-30","close":32.9477},{"date":"2024-09-03","close":32.9867},{"date":"2024-09-04","close":32.8015},{"date":"2024-09-05","close":33.3375},{"date":"2024-09-06","close":32.9184},{"date":"2024-09-09","close":33.1913},{"date":"2024-09-10","close":33.1231},{"date":"2024-09-11","close":33.1718},{"date":"2024-09-12","close":33.5031},{"date":"2024-09-13","close":34.0099},{"date":"2024-09-16","close":33.6493},{"date":"2024-09-17","close":34.0099},{"date":"2024-09-18","close":33.9319},{"date":"2024-09-19","close":34.5264},{"date":"2024-09-20","close":34.6238},{"date":"2024-09-23","close":35.4229},{"date":"2024-09-24","close":37.9761},{"date":"2024-09-25","close":37.216},{"date":"2024-09-26","close":42.7414},{"date":"2024-09-27","close":44.1933},{"date":"2024-09-30","close":43.8718},{"date":"2024-10-01","close":46.1423},{"date":"2024-10-02","close":49.709},{"date":"2024-10-03","close":47.9841},{"date":"2024-10-04","close":49.1243},{"date":"2024-10-07","close":48.8027},{"date":"2024-10-08","close":45.889},{"date":"2024-10-09","close":45.353},{"date":"2024-10-10","close":46.0936},{"date":"2024-10-11","close":46.2788},{"date":"2024-10-14","close":45.6356},{"date":"2024-10-15","close":43.0629},{"date":"2024-10-16","close":42.946},{"date":"2024-10-17","close":42.2638},{"date":"2024-10-18","close":42.7121},{"date":"2024-10-21","close":42.4393},{"date":"2024-10-22","close":42.5075},{"date":"2024-10-23","close":42.7706},{"date":"2024-10-24","close":42.4003},{"date":"2024-10-25","close":42.5172},{"date":"2024-10-28","close":43.5599},{"date":"2024-10-29","close":43.3553},{"date":"2024-10-30","close":43.5599},{"date":"2024-10-31","close":42.985},{"date":"2024-11-01","close":43.9205},{"date":"2024-11-04","close":47.0681},{"date":"2024-11-05","close":47.1071},{"date":"2024-11-06","close":48.5591},{"date":"2024-11-07","close":50.1475},{"date":"2024-11-08","close":48.0524},{"date":"2024-11-11","close":47.9744},{"date":"2024-11-12","close":46.6686},{"date":"2024-11-13","close":46.2983},{"date":"2024-11-14","close":46.0254},{"date":"2024-11-15","close":46.0059},{"date":"2024-11-18","close":46.4444},{"date":"2024-11-19","close":46.2106},{"date":"2024-11-20","close":46.1716},{"date":"2024-11-21","close":45.889},{"date":"2024-11-22","close":45.8695},{"date":"2024-11-25","close":46.3665},{"date":"2024-11-26","close":44.4696},{"date":"2024-11-27","close":45.7407},{"date":"2024-11-29","close":45.5158},{"date":"2024-12-02","close":45.5745},{"date":"2024-12-03","close":46.0829},{"date":"2024-12-04","close":46.0634},{"date":"2024-12-05","close":46.9336},{"date":"2024-12-06","close":47.4518},{"date":"2024-12-09","close":49.8669},{"date":"2024-12-10","close":47.9798},{"date":"2024-12-11","close":48.3514},{"date":"2024-12-12","close":48.8696},{"date":"2024-12-13","close":48.4589},{"date":"2024-12-16","close":47.7451},{"date":"2024-12-17","close":48.5763},{"date":"2024-12-18","close":47.6278},{"date":"2024-12-19","close":47.882},{"date":"2024-12-20","close":47.5007},{"date":"2024-12-23","close":47.5789},{"date":"2024-12-24","close":49.2998},{"date":"2024-12-26","close":48.6838},{"date":"2024-12-27","close":48.0091},{"date":"2024-12-30","close":46.9238},{"date":"2024-12-31","close":47.0998},{"date":"2025-01-02","close":45.5549},{"date":"2025-01-03","close":43.6189},{"date":"2025-01-06","close":43.9514},{"date":"2025-01-07","close":43.8145},{"date":"2025-01-08","close":42.6118},{"date":"2025-01-10","close":41.3602},{"date":"2025-01-13","close":42.1718},{"date":"2025-01-14","close":42.4847},{"date":"2025-01-15","close":42.4749},{"date":"2025-01-16","close":42.25},{"date":"2025-01-17","close":43.658},{"date":"2025-01-21","close":43.9905},{"date":"2025-01-22","close":43.9025},{"date":"2025-01-23","close":43.6678},{"date":"2025-01-24","close":44.9487},{"date":"2025-01-27","close":44.2349},{"date":"2025-01-28","close":44.6456},{"date":"2025-01-29","close":44.4794},{"date":"2025-01-30","close":46.5327},{"date":"2025-01-31","close":45.2225},{"date":"2025-02-03","close":43.9905},{"date":"2025-02-04","close":44.7434},{"date":"2025-02-05","close":44.5087},{"date":"2025-02-06","close":48.5469},{"date":"2025-02-07","close":47.3638},{"date":"2025-02-10","close":47.002},{"date":"2025-02-11","close":46.4154},{"date":"2025-02-12","close":47.2954},{"date":"2025-02-13","close":47.2465},{"date":"2025-02-14","close":48.0678},{"date":"2025-02-18","close":48.2047},{"date":"2025-02-19","close":46.2394},{"date":"2025-02-20","close":46.2296},{"date":"2025-02-21","close":45.6527},{"date":"2025-02-24","close":45.77},{"date":"2025-02-25","close":46.7185},{"date":"2025-02-26","close":47.9016},{"date":"2025-02-27","close":49.0847},{"date":"2025-02-28","close":48.3123},{"date":"2025-03-03","close":47.9309},{"date":"2025-03-04","close":47.7158},{"date":"2025-03-05","close":49.3096},{"date":"2025-03-06","close":48.4352},{"date":"2025-03-07","close":48.8282},{"date":"2025-03-10","close":48.4942},{"date":"2025-03-11","close":48.2485},{"date":"2025-03-12","close":48.4647},{"date":"2025-03-13","close":48.2289},{"date":"2025-03-14","close":50.4001},{"date":"2025-03-17","close":52.3749},{"date":"2025-03-18","close":52.7482},{"date":"2025-03-19","close":52.6893},{"date":"2025-03-20","close":51.6086},{"date":"2025-03-21","close":51.3433},{"date":"2025-03-24","close":50.9012},{"date":"2025-03-25","close":50.351},{"date":"2025-03-26","close":51.3826},{"date":"2025-03-27","close":52.2373},{"date":"2025-03-28","close":50.9601},{"date":"2025-03-31","close":51.1468},{"date":"2025-04-01","close":52.0212},{"date":"2025-04-02","close":52.3454},{"date":"2025-04-03","close":51.7068},{"date":"2025-04-04","close":47.0794},{"date":"2025-04-07","close":44.5447},{"date":"2025-04-08","close":43.238},{"date":"2025-04-09","close":45.3503},{"date":"2025-04-10","close":44.0338},{"date":"2025-04-11","close":43.6113},{"date":"2025-04-14","close":44.358},{"date":"2025-04-15","close":43.7784},{"date":"2025-04-16","close":43.1692},{"date":"2025-04-17","close":40.6443},{"date":"2025-04-21","close":40.9685},{"date":"2025-04-22","close":43.9945},{"date":"2025-04-23","close":45.9889},{"date":"2025-04-24","close":45.5959},{"date":"2025-04-25","close":44.7608},{"date":"2025-04-28","close":45.9103},{"date":"2025-04-29","close":45.8612},{"date":"2025-04-30","close":42.5503},{"date":"2025-05-01","close":42.5699},{"date":"2025-05-02","close":43.2675},{"date":"2025-05-05","close":42.7271},{"date":"2025-05-06","close":42.9629},{"date":"2025-05-07","close":42.6878},{"date":"2025-05-08","close":43.2085},{"date":"2025-05-09","close":43.3952},{"date":"2025-05-12","close":45.3012},{"date":"2025-05-13","close":45.2815},{"date":"2025-05-14","close":46.0871},{"date":"2025-05-15","close":43.7685},{"date":"2025-05-16","close":43.4345},{"date":"2025-05-19","close":43.8766},{"date":"2025-05-20","close":43.2282},{"date":"2025-05-21","close":42.0296},{"date":"2025-05-22","close":41.7741},{"date":"2025-05-23","close":41.8724},{"date":"2025-05-27","close":42.4815},{"date":"2025-05-28","close":42.9557},{"date":"2025-05-29","close":44.2302},{"date":"2025-05-30","close":43.1237},{"date":"2025-06-02","close":43.4497},{"date":"2025-06-03","close":42.8668},{"date":"2025-06-04","close":42.3531},{"date":"2025-06-05","close":42.4815},{"date":"2025-06-06","close":42.5606},{"date":"2025-06-09","close":43.7066},{"date":"2025-06-10","close":44.2302},{"date":"2025-06-11","close":44.3685},{"date":"2025-06-12","close":44.1116},{"date":"2025-06-13","close":43.0446},{"date":"2025-06-16","close":43.2916},{"date":"2025-06-17","close":42.4124},{"date":"2025-06-18","close":42.2444},{"date":"2025-06-20","close":42.3136},{"date":"2025-06-23","close":43.4299},{"date":"2025-06-24","close":43.8646},{"date":"2025-06-25","close":43.9338},{"date":"2025-06-26","close":44.0721},{"date":"2025-06-27","close":44.1314},{"date":"2025-06-30","close":44.1709},{"date":"2025-07-01","close":45.1292},{"date":"2025-07-02","close":45.3959},{"date":"2025-07-03","close":45.2082},{"date":"2025-07-07","close":47.0063},{"date":"2025-07-08","close":46.8976},{"date":"2025-07-09","close":46.6309},{"date":"2025-07-10","close":47.3027},{"date":"2025-07-11","close":47.026},{"date":"2025-07-14","close":46.8877},{"date":"2025-07-15","close":46.4135},{"date":"2025-07-16","close":46.4333},{"date":"2025-07-17","close":46.9865},{"date":"2025-07-18","close":46.2653},{"date":"2025-07-21","close":47.1051},{"date":"2025-07-22","close":48.0733},{"date":"2025-07-23","close":48.4882},{"date":"2025-07-24","close":48.1325},{"date":"2025-07-25","close":47.273},{"date":"2025-07-28","close":46.374},{"date":"2025-07-29","close":45.1629},{"date":"2025-07-30","close":45.3281},{"date":"2025-07-31","close":45.3475},{"date":"2025-08-01","close":45.3572},{"date":"2025-08-04","close":45.1532},{"date":"2025-08-05","close":42.3943},{"date":"2025-08-06","close":43.5212},{"date":"2025-08-07","close":44.5412},{"date":"2025-08-08","close":43.288},{"date":"2025-08-11","close":43.1326},{"date":"2025-08-12","close":43.5018},{"date":"2025-08-13","close":44.3081},{"date":"2025-08-14","close":43.5406},{"date":"2025-08-15","close":43.4726},{"date":"2025-08-18","close":43.2395},{"date":"2025-08-19","close":43.2395},{"date":"2025-08-20","close":43.3366},{"date":"2025-08-21","close":43.8029},{"date":"2025-08-22","close":44.5898},{"date":"2025-08-25","close":45.6875},{"date":"2025-08-26","close":45.1532},{"date":"2025-08-27","close":43.3269},{"date":"2025-08-28","close":43.3075},{"date":"2025-08-29","close":43.4435},{"date":"2025-09-02","close":42.6372},{"date":"2025-09-03","close":43.3698},{"date":"2025-09-04","close":43.6628},{"date":"2025-09-05","close":43.8875},{"date":"2025-09-08","close":43.3795},{"date":"2025-09-09","close":43.1256},{"date":"2025-09-10","close":43.3307},{"date":"2025-09-11","close":44.0731},{"date":"2025-09-12","close":42.9497},{"date":"2025-09-15","close":42.5493},{"date":"2025-09-16","close":43.4967},{"date":"2025-09-17","close":43.653},{"date":"2025-09-18","close":42.813},{"date":"2025-09-19","close":42.7446},{"date":"2025-09-22","close":42.0999},{"date":"2025-09-23","close":41.5725},{"date":"2025-09-24","close":42.0902},{"date":"2025-09-25","close":41.885},{"date":"2025-09-26","close":42.2464},{"date":"2025-09-29","close":42.5981},{"date":"2025-09-30","close":41.9241},{"date":"2025-10-01","close":42.1195},{"date":"2025-10-02","close":41.8069},{"date":"2025-10-03","close":41.3283},{"date":"2025-10-06","close":42.1878},{"date":"2025-10-07","close":41.5822},{"date":"2025-10-08","close":41.4064},{"date":"2025-10-09","close":41.4455},{"date":"2025-10-10","close":41.6506},{"date":"2025-10-13","close":42.1683},{"date":"2025-10-14","close":42.0706},{"date":"2025-10-15","close":43.0181},{"date":"2025-10-16","close":42.2953},{"date":"2025-10-17","close":42.8032},{"date":"2025-10-20","close":43.8191},{"date":"2025-10-21","close":43.9656},{"date":"2025-10-22","close":43.9558},{"date":"2025-10-23","close":44.454},{"date":"2025-10-24","close":43.7605},{"date":"2025-10-27","close":43.3991},{"date":"2025-10-28","close":42.6079},{"date":"2025-10-29","close":42.8228},{"date":"2025-10-30","close":42.686},{"date":"2025-10-31","close":42.2562},{"date":"2025-11-03","close":42.9595},{"date":"2025-11-04","close":43.78},{"date":"2025-11-05","close":42.8521},{"date":"2025-11-06","close":42.0804},{"date":"2025-11-07","close":42.5786},{"date":"2025-11-10","close":43.7507},{"date":"2025-11-11","close":44.9619},{"date":"2025-11-12","close":45.1866},{"date":"2025-11-13","close":45.2941},{"date":"2025-11-14","close":45.0987},{"date":"2025-11-17","close":45.3038},{"date":"2025-11-18","close":46.4271},{"date":"2025-11-19","close":46.603},{"date":"2025-11-20","close":46.2708},{"date":"2025-11-21","close":46.9058},{"date":"2025-11-24","close":46.4467},{"date":"2025-11-25","close":46.9253},{"date":"2025-11-26","close":47.1597},{"date":"2025-11-28","close":47.023},{"date":"2025-12-01","close":47.1793},{"date":"2025-12-02","close":47.443},{"date":"2025-12-03","close":46.373},{"date":"2025-12-04","close":45.7448},{"date":"2025-12-05","close":45.3815},{"date":"2025-12-08","close":45.1656},{"date":"2025-12-09","close":45.1656},{"date":"2025-12-10","close":46.0785},{"date":"2025-12-11","close":46.746},{"date":"2025-12-12","close":47.6491},{"date":"2025-12-15","close":47.1387},{"date":"2025-12-16","close":46.5104},{"date":"2025-12-17","close":46.8933},{"date":"2025-12-18","close":47.4037},{"date":"2025-12-19","close":47.5215},{"date":"2025-12-22","close":47.6393},{"date":"2025-12-23","close":47.6197},{"date":"2025-12-24","close":48.1302},{"date":"2025-12-26","close":48.2381},{"date":"2025-12-29","close":47.6295},{"date":"2025-12-30","close":46.9325},{"date":"2025-12-31","close":46.8638},{"date":"2026-01-02","close":47.2859},{"date":"2026-01-05","close":45.9902},{"date":"2026-01-06","close":46.8049},{"date":"2026-01-07","close":46.6675},{"date":"2026-01-08","close":47.1191},{"date":"2026-01-09","close":46.3632},{"date":"2026-01-12","close":47.7473},{"date":"2026-01-13","close":47.2859},{"date":"2026-01-14","close":46.3534},{"date":"2026-01-15","close":47.3056},{"date":"2026-01-16","close":46.6773},{"date":"2026-01-20","close":46.5693},{"date":"2026-01-21","close":47.8553},{"date":"2026-01-22","close":48.4639},{"date":"2026-01-23","close":48.1792},{"date":"2026-01-26","close":47.7473},{"date":"2026-01-27","close":49.2492},{"date":"2026-01-28","close":49.0431},{"date":"2026-01-29","close":49.583},{"date":"2026-01-30","close":48.513},{"date":"2026-02-02","close":49.6517},{"date":"2026-02-03","close":49.8088},{"date":"2026-02-04","close":52.1647},{"date":"2026-02-05","close":54.6483},{"date":"2026-02-06","close":56.8864},{"date":"2026-02-09","close":56.4447},{"date":"2026-02-10","close":56.0717},{"date":"2026-02-11","close":55.0704},{"date":"2026-02-12","close":52.6654},{"date":"2026-02-13","close":54.4029},{"date":"2026-02-17","close":53.9121},{"date":"2026-02-18","close":54.4814},{"date":"2026-02-19","close":53.6077},{"date":"2026-02-20","close":52.6359},{"date":"2026-02-23","close":54.1771},{"date":"2026-02-24","close":54.9722},{"date":"2026-02-25","close":55.3943},{"date":"2026-02-26","close":54.4716},{"date":"2026-02-27","close":53.9022},{"date":"2026-03-02","close":52.5181},{"date":"2026-03-03","close":51.4089},{"date":"2026-03-04","close":51.6543},{"date":"2026-03-05","close":51.7036},{"date":"2026-03-06","close":51.1607},{"date":"2026-03-09","close":52.6907},{"date":"2026-03-10","close":52.4439},{"date":"2026-03-11","close":52.2367},{"date":"2026-03-12","close":51.8122},{"date":"2026-03-13","close":52.0195},{"date":"2026-03-16","close":53.3817},{"date":"2026-03-17","close":53.3027},{"date":"2026-03-18","close":52.0787},{"date":"2026-03-19","close":53.0066},{"date":"2026-03-20","close":51.0719},{"date":"2026-03-23","close":51.3187},{"date":"2026-03-24","close":51.1607},{"date":"2026-03-25","close":50.5882},{"date":"2026-03-26","close":49.3247},{"date":"2026-03-27","close":48.9497},{"date":"2026-03-30","close":47.7257},{"date":"2026-03-31","close":48.1501},{"date":"2026-04-01","close":48.4561},{"date":"2026-04-02","close":48.5548},{"date":"2026-04-06","close":47.7355},{"date":"2026-04-07","close":47.3703},{"date":"2026-04-08","close":49.1866},{"date":"2026-04-09","close":49.5123},{"date":"2026-04-10","close":49.1175},{"date":"2026-04-13","close":48.8016},{"date":"2026-04-14","close":48.8312},{"date":"2026-04-15","close":48.7424},{"date":"2026-04-16","close":47.9132},{"date":"2026-04-17","close":47.9231},{"date":"2026-04-20","close":48.0613},{"date":"2026-04-21","close":47.8737},{"date":"2026-04-22","close":47.7948},{"date":"2026-04-23","close":47.4197},{"date":"2026-04-24","close":48.1797},{"date":"2026-04-27","close":47.1137},{"date":"2026-04-28","close":46.7287},{"date":"2026-04-29","close":48.0613},{"date":"2026-04-30","close":47.8244},{"date":"2026-05-01","close":48.1699},{"date":"2026-05-04","close":47.2222},{"date":"2026-05-05","close":47.7651},{"date":"2026-05-06","close":48.081},{"date":"2026-05-07","close":47.4888},{"date":"2026-05-08","close":46.2944},{"date":"2026-05-11","close":46.8274},{"date":"2026-05-12","close":47.0051},{"date":"2026-05-13","close":46.3141},{"date":"2026-05-14","close":45.3863},{"date":"2026-05-15","close":44.9223},{"date":"2026-05-18","close":44.8927},{"date":"2026-05-19","close":44.7447},{"date":"2026-05-20","close":44.9618},{"date":"2026-05-21","close":44.3597},{"date":"2026-05-22","close":43.9846},{"date":"2026-05-26","close":43.6589},{"date":"2026-05-27","close":43.7773},{"date":"2026-05-28","close":42.7639},{"date":"2026-05-29","close":42.1578},{"date":"2026-06-01","close":42.6347},{"date":"2026-06-02","close":43.1116},{"date":"2026-06-03","close":42.6645},{"date":"2026-06-04","close":42.5751},{"date":"2026-06-05","close":42.6049},{"date":"2026-06-08","close":42.0584},{"date":"2026-06-09","close":42.4459},{"date":"2026-06-10","close":43.509},{"date":"2026-06-11","close":43.3004},{"date":"2026-06-12","close":44.3437},{"date":"2026-06-15","close":43.9661},{"date":"2026-06-16","close":43.3699},{"date":"2026-06-17","close":43.0023},{"date":"2026-06-18","close":42.6546},{"date":"2026-06-22","close":41.2635},{"date":"2026-06-23","close":40.6972},{"date":"2026-06-24","close":40.7866},{"date":"2026-06-25","close":39.9222},{"date":"2026-06-26","close":40.5879},{"date":"2026-06-29","close":40.5879},{"date":"2026-06-30","close":40.6078},{"date":"2026-07-01","close":40.6972},{"date":"2026-07-02","close":41.4325},{"date":"2026-07-06","close":42.2174},{"date":"2026-07-07","close":41.9491},{"date":"2026-07-08","close":42.4459},{"date":"2026-07-09","close":42.0385},{"date":"2026-07-10","close":42.744},{"date":"2026-07-13","close":43.6183},{"date":"2026-07-14","close":43.0222},{"date":"2026-07-15","close":42.893},{"date":"2026-07-16","close":44.0456},{"date":"2026-07-17","close":43.5885},{"date":"2026-07-20","close":43.6481},{"date":"2026-07-21","close":42.4956},{"date":"2026-07-22","close":43.1414},{"date":"2026-07-23","close":42.8334},{"date":"2026-07-24","close":43.1215},{"date":"2026-07-27","close":44.4331},{"date":"2026-07-28","close":45.2379},{"date":"2026-07-29","close":45.5558},{"date":"2026-07-30","close":46.1719},{"date":"2026-07-31","close":47.8709},{"date":"2026-08-03","close":48.0398},{"date":"2026-08-04","close":47.5629},{"date":"2026-08-05","close":47.1952},{"date":"2026-08-06","close":47.8808},{"date":"2026-08-07","close":47.4138},{"date":"2026-08-10","close":47.8808},{"date":"2026-08-11","close":47.2847},{"date":"2026-08-12","close":47.5927},{"date":"2026-08-13","close":46.9369},{"date":"2026-08-14","close":47.2847},{"date":"2026-08-17","close":46.8376},{"date":"2026-08-18","close":46.5593},{"date":"2026-08-19","close":47.2747},{"date":"2026-08-20","close":48.5664},{"date":"2026-08-21","close":49.2023},{"date":"2026-08-24","close":48.6061},{"date":"2026-08-25","close":48.2584},{"date":"2026-08-26","close":46.8773},{"date":"2026-08-27","close":44.91},{"date":"2026-08-28","close":45.02},{"date":"2026-08-31","close":44.61},{"date":"2026-09-01","close":44.88},{"date":"2026-09-02","close":44.75},{"date":"2026-09-03","close":43.69},{"date":"2026-09-04","close":43.6},{"date":"2026-09-08","close":43.34},{"date":"2026-09-09","close":42.58},{"date":"2026-09-10","close":42.29},{"date":"2026-09-11","close":42.32},{"date":"2026-09-14","close":42.81},{"date":"2026-09-15","close":41.69},{"date":"2026-09-16","close":41.36},{"date":"2026-09-17","close":41.35},{"date":"2026-09-18","close":41.12},{"date":"2026-09-21","close":41.47},{"date":"2026-09-22","close":41.58},{"date":"2026-09-23","close":40.85},{"date":"2026-09-24","close":40.99},{"date":"2026-09-25","close":40.47},{"date":"2026-09-28","close":41.1},{"date":"2026-09-29","close":40.8},{"date":"2026-09-30","close":41.1},{"date":"2026-10-01","close":40.96},{"date":"2026-10-02","close":39.98},{"date":"2026-10-05","close":40.25},{"date":"2026-10-06","close":40.62},{"date":"2026-10-07","close":40.65},{"date":"2026-10-08","close":41.78},{"date":"2026-10-09","close":42.92},{"date":"2026-10-12","close":42.84},{"date":"2026-10-13","close":43.11},{"date":"2026-10-14","close":43.2},{"date":"2026-10-15","close":44.67},{"date":"2026-10-16","close":45.12},{"date":"2026-10-19","close":45.01},{"date":"2026-10-20","close":45.1},{"date":"2026-10-21","close":44.46},{"date":"2026-10-22","close":44.765}],"chart_data":[{"date":"2024-10-23","open":42.54,"high":42.93,"low":42.29,"close":42.77,"volume":3062762,"rsi_14":26.09,"sma_20":46.2,"sma_60":37.95,"sma_120":35.9},{"date":"2024-10-24","open":42.77,"high":43.03,"low":42.21,"close":42.4,"volume":1089632,"rsi_14":16.83,"sma_20":46.19,"sma_60":38.17,"sma_120":35.94},{"date":"2024-10-25","open":42.7,"high":43.31,"low":42.49,"close":42.52,"volume":3246293,"rsi_14":18.35,"sma_20":46.1,"sma_60":38.4,"sma_120":35.99},{"date":"2024-10-28","open":43.36,"high":43.98,"low":43.05,"close":43.56,"volume":4895005,"rsi_14":35.55,"sma_20":46.09,"sma_60":38.65,"sma_120":36.05},{"date":"2024-10-29","open":43.6,"high":44.0,"low":43.35,"close":43.36,"volume":2467380,"rsi_14":37.07,"sma_20":45.94,"sma_60":38.9,"sma_120":36.11},{"date":"2024-10-30","open":42.88,"high":43.75,"low":42.88,"close":43.56,"volume":2308001,"rsi_14":32.38,"sma_20":45.63,"sma_60":39.09,"sma_120":36.17},{"date":"2024-10-31","open":43.75,"high":44.08,"low":42.98,"close":42.98,"volume":3372168,"rsi_14":28.28,"sma_20":45.37,"sma_60":39.26,"sma_120":36.22},{"date":"2024-11-01","open":43.41,"high":44.24,"low":43.38,"close":43.92,"volume":2833684,"rsi_14":39.11,"sma_20":45.1,"sma_60":39.44,"sma_120":36.27},{"date":"2024-11-04","open":48.54,"high":48.82,"low":47.07,"close":47.07,"volume":4790726,"rsi_14":73.7,"sma_20":45.01,"sma_60":39.68,"sma_120":36.35},{"date":"2024-11-05","open":47.53,"high":47.96,"low":46.48,"close":47.11,"volume":2995219,"rsi_14":74.85,"sma_20":45.08,"sma_60":39.94,"sma_120":36.43},{"date":"2024-11-06","open":47.32,"high":48.75,"low":46.99,"close":48.56,"volume":3999343,"rsi_14":84.43,"sma_20":45.24,"sma_60":40.21,"sma_120":36.51},{"date":"2024-11-07","open":49.65,"high":50.67,"low":49.58,"close":50.15,"volume":5019540,"rsi_14":86.16,"sma_20":45.45,"sma_60":40.52,"sma_120":36.62},{"date":"2024-11-08","open":48.91,"high":49.14,"low":48.03,"close":48.05,"volume":2433096,"rsi_14":73.19,"sma_20":45.54,"sma_60":40.77,"sma_120":36.7},{"date":"2024-11-11","open":48.72,"high":48.74,"low":47.8,"close":47.97,"volume":2734155,"rsi_14":72.57,"sma_20":45.66,"sma_60":41.03,"sma_120":36.8},{"date":"2024-11-12","open":47.02,"high":47.17,"low":46.35,"close":46.67,"volume":2846479,"rsi_14":64.81,"sma_20":45.84,"sma_60":41.27,"sma_120":36.88},{"date":"2024-11-13","open":46.86,"high":46.92,"low":45.73,"close":46.3,"volume":1924091,"rsi_14":64.81,"sma_20":46.02,"sma_60":41.51,"sma_120":36.99},{"date":"2024-11-14","open":45.57,"high":46.26,"low":45.54,"close":46.03,"volume":1991684,"rsi_14":63.18,"sma_20":46.21,"sma_60":41.73,"sma_120":37.08},{"date":"2024-11-15","open":46.33,"high":47.0,"low":45.89,"close":46.01,"volume":2767814,"rsi_14":59.95,"sma_20":46.38,"sma_60":41.95,"sma_120":37.18},{"date":"2024-11-18","open":46.26,"high":46.61,"low":46.07,"close":46.44,"volume":1254350,"rsi_14":62.33,"sma_20":46.58,"sma_60":42.19,"sma_120":37.28},{"date":"2024-11-19","open":45.98,"high":46.31,"low":45.63,"close":46.21,"volume":1405014,"rsi_14":60.56,"sma_20":46.77,"sma_60":42.42,"sma_120":37.38},{"date":"2024-11-20","open":46.32,"high":46.4,"low":45.84,"close":46.17,"volume":1240883,"rsi_14":63.26,"sma_20":46.95,"sma_60":42.65,"sma_120":37.48},{"date":"2024-11-21","open":45.82,"high":46.11,"low":45.39,"close":45.89,"volume":2139228,"rsi_14":58.66,"sma_20":47.13,"sma_60":42.88,"sma_120":37.58},{"date":"2024-11-22","open":45.3,"high":46.1,"low":45.29,"close":45.87,"volume":1987235,"rsi_14":42.72,"sma_20":47.3,"sma_60":43.11,"sma_120":37.67},{"date":"2024-11-25","open":46.07,"high":46.5,"low":46.02,"close":46.37,"volume":3830355,"rsi_14":45.74,"sma_20":47.44,"sma_60":43.34,"sma_120":37.77},{"date":"2024-11-26","open":46.66,"high":46.69,"low":44.33,"close":44.47,"volume":2448394,"rsi_14":27.18,"sma_20":47.49,"sma_60":43.53,"sma_120":37.85},{"date":"2024-11-27","open":45.53,"high":46.2,"low":45.27,"close":45.74,"volume":1648621,"rsi_14":24.57,"sma_20":47.6,"sma_60":43.75,"sma_120":37.95},{"date":"2024-11-29","open":45.15,"high":45.6,"low":45.05,"close":45.52,"volume":1306704,"rsi_14":31.04,"sma_20":47.72,"sma_60":43.96,"sma_120":38.04},{"date":"2024-12-02","open":45.2,"high":45.61,"low":45.04,"close":45.57,"volume":1495732,"rsi_14":31.96,"sma_20":47.8,"sma_60":44.17,"sma_120":38.15},{"date":"2024-12-03","open":45.97,"high":46.28,"low":45.73,"close":46.08,"volume":3744538,"rsi_14":44.1,"sma_20":47.74,"sma_60":44.39,"sma_120":38.26},{"date":"2024-12-04","open":46.08,"high":46.35,"low":45.63,"close":46.06,"volume":1199298,"rsi_14":46.71,"sma_20":47.68,"sma_60":44.61,"sma_120":38.36},{"date":"2024-12-05","open":46.31,"high":47.06,"low":46.25,"close":46.93,"volume":2898894,"rsi_14":55.75,"sma_20":47.59,"sma_60":44.84,"sma_120":38.48},{"date":"2024-12-06","open":47.63,"high":48.32,"low":47.45,"close":47.45,"volume":2727998,"rsi_14":59.17,"sma_20":47.44,"sma_60":45.08,"sma_120":38.6},{"date":"2024-12-09","open":49.79,"high":50.3,"low":49.45,"close":49.87,"volume":3949739,"rsi_14":68.11,"sma_20":47.52,"sma_60":45.35,"sma_120":38.75},{"date":"2024-12-10","open":48.41,"high":48.91,"low":47.68,"close":47.98,"volume":1947395,"rsi_14":57.56,"sma_20":47.52,"sma_60":45.59,"sma_120":38.89},{"date":"2024-12-11","open":47.87,"high":48.5,"low":47.64,"close":48.35,"volume":1947082,"rsi_14":59.2,"sma_20":47.59,"sma_60":45.83,"sma_120":39.03},{"date":"2024-12-12","open":48.46,"high":49.76,"low":48.45,"close":48.87,"volume":1597739,"rsi_14":62.58,"sma_20":47.72,"sma_60":46.08,"sma_120":39.18},{"date":"2024-12-13","open":48.4,"high":48.58,"low":48.12,"close":48.46,"volume":2495057,"rsi_14":60.47,"sma_20":47.83,"sma_60":46.32,"sma_120":39.33},{"date":"2024-12-16","open":47.65,"high":48.11,"low":47.63,"close":47.75,"volume":2473456,"rsi_14":55.16,"sma_20":47.91,"sma_60":46.54,"sma_120":39.48},{"date":"2024-12-17","open":47.65,"high":48.67,"low":47.2,"close":48.58,"volume":2295347,"rsi_14":69.34,"sma_20":48.02,"sma_60":46.76,"sma_120":39.63},{"date":"2024-12-18","open":48.41,"high":48.57,"low":47.44,"close":47.63,"volume":2345887,"rsi_14":59.16,"sma_20":48.08,"sma_60":46.92,"sma_120":39.78},{"date":"2024-12-19","open":47.84,"high":48.11,"low":47.58,"close":47.88,"volume":2303673,"rsi_14":61.46,"sma_20":48.16,"sma_60":47.1,"sma_120":39.93},{"date":"2024-12-20","open":47.57,"high":47.6,"low":46.81,"close":47.5,"volume":2855646,"rsi_14":59.04,"sma_20":48.23,"sma_60":47.18,"sma_120":40.08},{"date":"2024-12-23","open":47.32,"high":47.58,"low":46.73,"close":47.58,"volume":2569713,"rsi_14":57.32,"sma_20":48.31,"sma_60":47.24,"sma_120":40.23},{"date":"2024-12-24","open":47.65,"high":49.38,"low":47.52,"close":49.3,"volume":1691051,"rsi_14":63.58,"sma_20":48.45,"sma_60":47.33,"sma_120":40.39},{"date":"2024-12-26","open":49.31,"high":49.33,"low":48.49,"close":48.68,"volume":1749365,"rsi_14":57.5,"sma_20":48.67,"sma_60":47.37,"sma_120":40.55},{"date":"2024-12-27","open":48.19,"high":48.46,"low":47.88,"close":48.01,"volume":992347,"rsi_14":52.36,"sma_20":48.79,"sma_60":47.34,"sma_120":40.71},{"date":"2024-12-30","open":47.31,"high":47.36,"low":46.87,"close":46.92,"volume":1200922,"rsi_14":35.97,"sma_20":48.86,"sma_60":47.32,"sma_120":40.85},{"date":"2024-12-31","open":47.01,"high":47.56,"low":46.88,"close":47.1,"volume":808165,"rsi_14":44.99,"sma_20":48.94,"sma_60":47.28,"sma_120":40.99},{"date":"2025-01-02","open":46.72,"high":46.88,"low":45.35,"close":45.55,"volume":1886700,"rsi_14":35.95,"sma_20":48.91,"sma_60":47.22,"sma_120":41.11},{"date":"2025-01-03","open":44.01,"high":44.33,"low":43.27,"close":43.62,"volume":2920671,"rsi_14":26.91,"sma_20":48.78,"sma_60":47.18,"sma_120":41.22},{"date":"2025-01-06","open":43.83,"high":44.18,"low":43.48,"close":43.95,"volume":3266805,"rsi_14":30.04,"sma_20":48.63,"sma_60":47.15,"sma_120":41.33},{"date":"2025-01-07","open":44.31,"high":44.61,"low":43.61,"close":43.81,"volume":1783753,"rsi_14":31.66,"sma_20":48.45,"sma_60":47.11,"sma_120":41.44},{"date":"2025-01-08","open":42.85,"high":43.17,"low":42.44,"close":42.61,"volume":2763743,"rsi_14":23.1,"sma_20":48.08,"sma_60":47.05,"sma_120":41.55},{"date":"2025-01-10","open":41.59,"high":41.8,"low":40.85,"close":41.36,"volume":2636811,"rsi_14":22.49,"sma_20":47.74,"sma_60":46.97,"sma_120":41.65},{"date":"2025-01-13","open":41.36,"high":42.51,"low":41.29,"close":42.17,"volume":1974936,"rsi_14":26.1,"sma_20":47.42,"sma_60":46.95,"sma_120":41.76},{"date":"2025-01-14","open":42.96,"high":43.5,"low":42.43,"close":42.48,"volume":1558022,"rsi_14":28.89,"sma_20":47.09,"sma_60":46.94,"sma_120":41.87},{"date":"2025-01-15","open":43.1,"high":43.34,"low":42.45,"close":42.47,"volume":1213676,"rsi_14":28.39,"sma_20":46.79,"sma_60":46.94,"sma_120":41.99},{"date":"2025-01-16","open":42.49,"high":42.62,"low":41.8,"close":42.25,"volume":1488654,"rsi_14":15.83,"sma_20":46.51,"sma_60":46.93,"sma_120":42.1},{"date":"2025-01-17","open":42.21,"high":43.74,"low":42.21,"close":43.66,"volume":2342039,"rsi_14":27.38,"sma_20":46.26,"sma_60":46.95,"sma_120":42.22},{"date":"2025-01-21","open":44.04,"high":44.2,"low":43.36,"close":43.99,"volume":2091364,"rsi_14":31.34,"sma_20":46.07,"sma_60":46.97,"sma_120":42.35},{"date":"2025-01-22","open":43.85,"high":44.25,"low":43.27,"close":43.9,"volume":2116413,"rsi_14":34.53,"sma_20":45.87,"sma_60":46.99,"sma_120":42.47},{"date":"2025-01-23","open":43.67,"high":43.98,"low":43.23,"close":43.67,"volume":1803826,"rsi_14":32.54,"sma_20":45.67,"sma_60":47.01,"sma_120":42.59},{"date":"2025-01-24","open":43.95,"high":45.25,"low":43.69,"close":44.95,"volume":2681674,"rsi_14":46.83,"sma_20":45.54,"sma_60":47.05,"sma_120":42.72},{"date":"2025-01-27","open":44.72,"high":44.92,"low":43.98,"close":44.23,"volume":2052636,"rsi_14":53.69,"sma_20":45.28,"sma_60":47.06,"sma_120":42.86},{"date":"2025-01-28","open":44.23,"high":44.65,"low":43.79,"close":44.65,"volume":2600091,"rsi_14":54.12,"sma_20":45.07,"sma_60":47.08,"sma_120":42.99},{"date":"2025-01-29","open":45.07,"high":45.09,"low":44.48,"close":44.48,"volume":1198782,"rsi_14":53.94,"sma_20":44.89,"sma_60":47.09,"sma_120":43.09},{"date":"2025-01-30","open":44.83,"high":46.55,"low":44.63,"close":46.53,"volume":1503896,"rsi_14":71.08,"sma_20":44.87,"sma_60":47.15,"sma_120":43.2},{"date":"2025-01-31","open":46.02,"high":46.34,"low":45.1,"close":45.22,"volume":1778622,"rsi_14":70.64,"sma_20":44.77,"sma_60":47.17,"sma_120":43.3},{"date":"2025-02-03","open":43.88,"high":45.01,"low":43.07,"close":43.99,"volume":2750946,"rsi_14":59.3,"sma_20":44.69,"sma_60":47.11,"sma_120":43.4},{"date":"2025-02-04","open":44.87,"high":45.31,"low":44.45,"close":44.74,"volume":2438009,"rsi_14":61.05,"sma_20":44.75,"sma_60":47.07,"sma_120":43.51},{"date":"2025-02-05","open":44.02,"high":44.88,"low":43.72,"close":44.51,"volume":2682857,"rsi_14":59.74,"sma_20":44.78,"sma_60":47.0,"sma_120":43.61},{"date":"2025-02-06","open":47.9,"high":48.94,"low":47.09,"close":48.55,"volume":3285964,"rsi_14":72.09,"sma_20":45.02,"sma_60":46.97,"sma_120":43.74},{"date":"2025-02-07","open":48.19,"high":48.45,"low":46.78,"close":47.36,"volume":4241684,"rsi_14":63.21,"sma_20":45.26,"sma_60":46.95,"sma_120":43.86},{"date":"2025-02-10","open":47.42,"high":47.99,"low":46.65,"close":47.0,"volume":3615319,"rsi_14":60.71,"sma_20":45.55,"sma_60":46.93,"sma_120":43.98},{"date":"2025-02-11","open":46.68,"high":47.37,"low":46.33,"close":46.42,"volume":3030193,"rsi_14":58.63,"sma_20":45.77,"sma_60":46.93,"sma_120":44.1},{"date":"2025-02-12","open":46.72,"high":47.43,"low":46.57,"close":47.3,"volume":1975162,"rsi_14":61.93,"sma_20":46.02,"sma_60":46.94,"sma_120":44.22},{"date":"2025-02-13","open":46.83,"high":47.25,"low":45.96,"close":47.25,"volume":2890487,"rsi_14":58.22,"sma_20":46.26,"sma_60":46.96,"sma_120":44.34},{"date":"2025-02-14","open":47.25,"high":48.65,"low":47.13,"close":48.07,"volume":3397336,"rsi_14":63.61,"sma_20":46.56,"sma_60":46.99,"sma_120":44.47},{"date":"2025-02-18","open":48.58,"high":48.76,"low":47.87,"close":48.2,"volume":2258350,"rsi_14":62.89,"sma_20":46.79,"sma_60":47.02,"sma_120":44.6},{"date":"2025-02-19","open":47.52,"high":47.52,"low":46.17,"close":46.24,"volume":3609288,"rsi_14":55.64,"sma_20":46.9,"sma_60":47.02,"sma_120":44.72},{"date":"2025-02-20","open":46.57,"high":47.11,"low":45.4,"close":46.23,"volume":2894862,"rsi_14":48.88,"sma_20":47.02,"sma_60":47.02,"sma_120":44.83},{"date":"2025-02-21","open":46.64,"high":47.04,"low":45.32,"close":45.65,"volume":2665949,"rsi_14":51.68,"sma_20":47.13,"sma_60":47.01,"sma_120":44.95},{"date":"2025-02-24","open":45.06,"high":45.96,"low":44.73,"close":45.77,"volume":3295425,"rsi_14":57.6,"sma_20":47.17,"sma_60":47.01,"sma_120":45.06},{"date":"2025-02-25","open":46.01,"high":47.01,"low":45.96,"close":46.72,"volume":3381490,"rsi_14":58.29,"sma_20":47.29,"sma_60":47.01,"sma_120":45.17},{"date":"2025-02-26","open":47.83,"high":48.16,"low":47.02,"close":47.9,"volume":3165898,"rsi_14":63.19,"sma_20":47.46,"sma_60":47.07,"sma_120":45.3},{"date":"2025-02-27","open":47.82,"high":49.5,"low":47.5,"close":49.08,"volume":4468430,"rsi_14":52.69,"sma_20":47.7,"sma_60":47.12,"sma_120":45.44},{"date":"2025-02-28","open":48.03,"high":48.52,"low":47.1,"close":48.31,"volume":4558961,"rsi_14":54.94,"sma_20":47.79,"sma_60":47.17,"sma_120":45.56},{"date":"2025-03-03","open":48.04,"high":48.75,"low":47.57,"close":47.93,"volume":3608178,"rsi_14":54.83,"sma_20":47.93,"sma_60":47.21,"sma_120":45.69},{"date":"2025-03-04","open":47.91,"high":48.19,"low":47.19,"close":47.72,"volume":3202047,"rsi_14":57.04,"sma_20":48.12,"sma_60":47.24,"sma_120":45.81},{"date":"2025-03-05","open":48.4,"high":49.45,"low":48.21,"close":49.31,"volume":2531343,"rsi_14":60.12,"sma_20":48.35,"sma_60":47.3,"sma_120":45.95},{"date":"2025-03-06","open":49.3,"high":49.4,"low":48.07,"close":48.44,"volume":2840910,"rsi_14":54.35,"sma_20":48.54,"sma_60":47.32,"sma_120":46.08},{"date":"2025-03-07","open":48.44,"high":49.12,"low":48.38,"close":48.83,"volume":2355280,"rsi_14":52.5,"sma_20":48.54,"sma_60":47.34,"sma_120":46.21},{"date":"2025-03-10","open":48.15,"high":48.61,"low":47.99,"close":48.49,"volume":2532018,"rsi_14":50.27,"sma_20":48.59,"sma_60":47.31,"sma_120":46.33},{"date":"2025-03-11","open":48.63,"high":48.95,"low":47.45,"close":48.25,"volume":2157618,"rsi_14":59.83,"sma_20":48.64,"sma_60":47.31,"sma_120":46.45},{"date":"2025-03-12","open":48.49,"high":49.1,"low":47.67,"close":48.46,"volume":2479166,"rsi_14":60.82,"sma_20":48.73,"sma_60":47.31,"sma_120":46.57},{"date":"2025-03-13","open":48.08,"high":48.97,"low":47.62,"close":48.23,"volume":1666358,"rsi_14":63.16,"sma_20":48.77,"sma_60":47.29,"sma_120":46.69},{"date":"2025-03-14","open":49.31,"high":51.07,"low":49.16,"close":50.4,"volume":3497980,"rsi_14":70.03,"sma_20":48.92,"sma_60":47.32,"sma_120":46.82},{"date":"2025-03-17","open":50.76,"high":52.75,"low":50.7,"close":52.37,"volume":2871956,"rsi_14":72.57,"sma_20":49.12,"sma_60":47.4,"sma_120":46.97},{"date":"2025-03-18","open":52.44,"high":52.89,"low":51.67,"close":52.75,"volume":2770416,"rsi_14":70.58,"sma_20":49.34,"sma_60":47.46,"sma_120":47.11},{"date":"2025-03-19","open":52.72,"high":53.04,"low":51.97,"close":52.69,"volume":1912872,"rsi_14":66.7,"sma_20":49.66,"sma_60":47.55,"sma_120":47.23},{"date":"2025-03-20","open":51.06,"high":51.8,"low":50.8,"close":51.61,"volume":1619634,"rsi_14":64.74,"sma_20":49.92,"sma_60":47.6,"sma_120":47.35},{"date":"2025-03-21","open":50.51,"high":51.43,"low":49.84,"close":51.34,"volume":2088850,"rsi_14":65.49,"sma_20":50.2,"sma_60":47.67,"sma_120":47.42},{"date":"2025-03-24","open":51.16,"high":51.22,"low":50.61,"close":50.9,"volume":2006691,"rsi_14":64.08,"sma_20":50.45,"sma_60":47.72,"sma_120":47.48},{"date":"2025-03-25","open":50.33,"high":50.86,"low":49.84,"close":50.35,"volume":3851229,"rsi_14":54.26,"sma_20":50.63,"sma_60":47.73,"sma_120":47.53},{"date":"2025-03-26","open":51.17,"high":51.81,"low":50.79,"close":51.38,"volume":1617429,"rsi_14":65.72,"sma_20":50.79,"sma_60":47.77,"sma_120":47.57},{"date":"2025-03-27","open":51.59,"high":52.58,"low":51.58,"close":52.24,"volume":1935928,"rsi_14":67.33,"sma_20":50.94,"sma_60":47.84,"sma_120":47.59},{"date":"2025-03-28","open":51.51,"high":52.2,"low":50.92,"close":50.96,"volume":1755804,"rsi_14":61.44,"sma_20":51.06,"sma_60":47.91,"sma_120":47.61},{"date":"2025-03-31","open":50.63,"high":51.27,"low":49.96,"close":51.15,"volume":2035948,"rsi_14":63.52,"sma_20":51.21,"sma_60":47.97,"sma_120":47.63},{"date":"2025-04-01","open":51.54,"high":52.08,"low":51.27,"close":52.02,"volume":2354442,"rsi_14":65.63,"sma_20":51.42,"sma_60":48.08,"sma_120":47.65},{"date":"2025-04-02","open":51.33,"high":52.46,"low":51.28,"close":52.35,"volume":2606556,"rsi_14":67.95,"sma_20":51.56,"sma_60":48.22,"sma_120":47.7},{"date":"2025-04-03","open":51.73,"high":52.31,"low":50.4,"close":51.71,"volume":4415736,"rsi_14":56.58,"sma_20":51.73,"sma_60":48.35,"sma_120":47.75},{"date":"2025-04-04","open":47.73,"high":48.02,"low":45.13,"close":47.08,"volume":8778981,"rsi_14":28.96,"sma_20":51.64,"sma_60":48.4,"sma_120":47.76},{"date":"2025-04-07","open":45.65,"high":47.49,"low":43.71,"close":44.54,"volume":5701940,"rsi_14":22.19,"sma_20":51.44,"sma_60":48.43,"sma_120":47.74},{"date":"2025-04-08","open":45.95,"high":46.26,"low":42.54,"close":43.24,"volume":3931287,"rsi_14":20.45,"sma_20":51.19,"sma_60":48.46,"sma_120":47.72},{"date":"2025-04-09","open":44.26,"high":46.11,"low":42.69,"close":45.35,"volume":7045361,"rsi_14":31.62,"sma_20":51.03,"sma_60":48.51,"sma_120":47.73},{"date":"2025-04-10","open":45.49,"high":45.76,"low":43.27,"close":44.03,"volume":4671195,"rsi_14":29.78,"sma_20":50.81,"sma_60":48.53,"sma_120":47.74},{"date":"2025-04-11","open":44.27,"high":44.64,"low":42.88,"close":43.61,"volume":5686498,"rsi_14":29.82,"sma_20":50.47,"sma_60":48.55,"sma_120":47.75},{"date":"2025-04-14","open":44.9,"high":45.4,"low":43.95,"close":44.36,"volume":5970080,"rsi_14":33.58,"sma_20":50.06,"sma_60":48.58,"sma_120":47.76},{"date":"2025-04-15","open":44.48,"high":44.74,"low":43.53,"close":43.78,"volume":3986925,"rsi_14":28.64,"sma_20":49.6,"sma_60":48.58,"sma_120":47.77},{"date":"2025-04-16","open":43.43,"high":43.78,"low":42.93,"close":43.17,"volume":4206739,"rsi_14":24.17,"sma_20":49.12,"sma_60":48.56,"sma_120":47.77},{"date":"2025-04-17","open":42.79,"high":43.29,"low":40.28,"close":40.64,"volume":6305403,"rsi_14":22.57,"sma_20":48.56,"sma_60":48.5,"sma_120":47.75},{"date":"2025-04-21","open":40.51,"high":41.02,"low":40.29,"close":40.97,"volume":3729046,"rsi_14":23.13,"sma_20":48.03,"sma_60":48.45,"sma_120":47.73},{"date":"2025-04-22","open":41.82,"high":44.04,"low":41.76,"close":43.99,"volume":4999948,"rsi_14":30.97,"sma_20":47.68,"sma_60":48.43,"sma_120":47.74},{"date":"2025-04-23","open":45.93,"high":47.29,"low":45.68,"close":45.99,"volume":4261895,"rsi_14":36.04,"sma_20":47.46,"sma_60":48.46,"sma_120":47.76},{"date":"2025-04-24","open":45.32,"high":46.04,"low":45.26,"close":45.6,"volume":2537623,"rsi_14":36.43,"sma_20":47.17,"sma_60":48.47,"sma_120":47.78},{"date":"2025-04-25","open":45.09,"high":45.56,"low":44.59,"close":44.76,"volume":1477928,"rsi_14":43.81,"sma_20":46.79,"sma_60":48.47,"sma_120":47.78},{"date":"2025-04-28","open":44.77,"high":46.1,"low":44.77,"close":45.91,"volume":2000642,"rsi_14":53.94,"sma_20":46.53,"sma_60":48.46,"sma_120":47.8},{"date":"2025-04-29","open":45.69,"high":46.22,"low":45.6,"close":45.86,"volume":2536244,"rsi_14":58.16,"sma_20":46.26,"sma_60":48.47,"sma_120":47.82},{"date":"2025-04-30","open":44.49,"high":44.64,"low":41.95,"close":42.55,"volume":4921462,"rsi_14":41.9,"sma_20":45.78,"sma_60":48.44,"sma_120":47.78},{"date":"2025-05-01","open":42.61,"high":42.94,"low":42.42,"close":42.57,"volume":1686767,"rsi_14":45.42,"sma_20":45.28,"sma_60":48.4,"sma_120":47.73},{"date":"2025-05-02","open":43.23,"high":43.56,"low":42.78,"close":43.27,"volume":3063425,"rsi_14":48.94,"sma_20":44.85,"sma_60":48.37,"sma_120":47.69},{"date":"2025-05-05","open":42.93,"high":43.08,"low":42.34,"close":42.73,"volume":1478683,"rsi_14":44.92,"sma_20":44.63,"sma_60":48.27,"sma_120":47.62},{"date":"2025-05-06","open":42.79,"high":43.48,"low":42.55,"close":42.96,"volume":2474078,"rsi_14":47.4,"sma_20":44.55,"sma_60":48.19,"sma_120":47.57},{"date":"2025-05-07","open":42.6,"high":42.86,"low":42.29,"close":42.69,"volume":1626850,"rsi_14":48.43,"sma_20":44.52,"sma_60":48.12,"sma_120":47.53},{"date":"2025-05-08","open":43.09,"high":43.63,"low":42.65,"close":43.21,"volume":1717351,"rsi_14":59.59,"sma_20":44.41,"sma_60":48.06,"sma_120":47.49},{"date":"2025-05-09","open":43.78,"high":43.85,"low":42.99,"close":43.4,"volume":1747805,"rsi_14":59.17,"sma_20":44.38,"sma_60":47.99,"sma_120":47.46},{"date":"2025-05-12","open":44.84,"high":45.65,"low":44.73,"close":45.3,"volume":2510928,"rsi_14":55.39,"sma_20":44.46,"sma_60":47.95,"sma_120":47.46},{"date":"2025-05-13","open":45.07,"high":45.64,"low":45.04,"close":45.28,"volume":2206342,"rsi_14":46.51,"sma_20":44.51,"sma_60":47.9,"sma_120":47.45},{"date":"2025-05-14","open":45.64,"high":46.18,"low":45.49,"close":46.09,"volume":2555323,"rsi_14":52.33,"sma_20":44.63,"sma_60":47.86,"sma_120":47.44},{"date":"2025-05-15","open":45.69,"high":45.87,"low":43.62,"close":43.77,"volume":4661490,"rsi_14":45.88,"sma_20":44.66,"sma_60":47.81,"sma_120":47.42},{"date":"2025-05-16","open":43.94,"high":44.21,"low":43.27,"close":43.43,"volume":3019639,"rsi_14":38.97,"sma_20":44.8,"sma_60":47.76,"sma_120":47.39},{"date":"2025-05-19","open":43.27,"high":43.89,"low":43.04,"close":43.88,"volume":3054593,"rsi_14":41.46,"sma_20":44.95,"sma_60":47.73,"sma_120":47.37},{"date":"2025-05-20","open":43.84,"high":44.14,"low":42.95,"close":43.23,"volume":2853829,"rsi_14":53.79,"sma_20":44.91,"sma_60":47.68,"sma_120":47.34},{"date":"2025-05-21","open":42.86,"high":43.13,"low":41.71,"close":42.03,"volume":2712236,"rsi_14":47.33,"sma_20":44.71,"sma_60":47.6,"sma_120":47.3},{"date":"2025-05-22","open":41.76,"high":42.3,"low":41.74,"close":41.77,"volume":1774567,"rsi_14":42.29,"sma_20":44.52,"sma_60":47.49,"sma_120":47.28},{"date":"2025-05-23","open":41.41,"high":42.22,"low":41.18,"close":41.87,"volume":2771780,"rsi_14":45.38,"sma_20":44.37,"sma_60":47.36,"sma_120":47.24},{"date":"2025-05-27","open":42.02,"high":42.79,"low":41.88,"close":42.48,"volume":3048034,"rsi_14":47.5,"sma_20":44.19,"sma_60":47.26,"sma_120":47.22},{"date":"2025-05-28","open":42.95,"high":43.06,"low":42.59,"close":42.96,"volume":1810366,"rsi_14":50.15,"sma_20":44.03,"sma_60":47.17,"sma_120":47.19},{"date":"2025-05-29","open":44.24,"high":44.47,"low":43.68,"close":44.23,"volume":2965086,"rsi_14":53.76,"sma_20":44.11,"sma_60":47.1,"sma_120":47.17},{"date":"2025-05-30","open":43.09,"high":43.24,"low":41.71,"close":43.12,"volume":4283359,"rsi_14":47.73,"sma_20":44.12,"sma_60":46.99,"sma_120":47.14},{"date":"2025-06-02","open":42.98,"high":43.47,"low":42.77,"close":43.45,"volume":2342411,"rsi_14":39.17,"sma_20":44.12,"sma_60":46.9,"sma_120":47.11},{"date":"2025-06-03","open":43.32,"high":43.37,"low":42.36,"close":42.87,"volume":2716715,"rsi_14":37.02,"sma_20":44.11,"sma_60":46.8,"sma_120":47.07},{"date":"2025-06-04","open":43.01,"high":43.15,"low":42.26,"close":42.35,"volume":1897554,"rsi_14":30.0,"sma_20":44.07,"sma_60":46.69,"sma_120":47.0},{"date":"2025-06-05","open":42.48,"high":42.67,"low":42.15,"close":42.48,"volume":2021002,"rsi_14":40.15,"sma_20":44.05,"sma_60":46.59,"sma_120":46.95},{"date":"2025-06-06","open":42.24,"high":42.58,"low":42.21,"close":42.56,"volume":2403648,"rsi_14":42.58,"sma_20":44.0,"sma_60":46.48,"sma_120":46.89},{"date":"2025-06-09","open":43.56,"high":43.98,"low":43.29,"close":43.71,"volume":3403183,"rsi_14":47.48,"sma_20":44.01,"sma_60":46.4,"sma_120":46.85},{"date":"2025-06-10","open":44.36,"high":44.85,"low":43.99,"close":44.23,"volume":2115812,"rsi_14":54.7,"sma_20":43.94,"sma_60":46.29,"sma_120":46.81},{"date":"2025-06-11","open":44.65,"high":45.04,"low":44.36,"close":44.37,"volume":2162135,"rsi_14":64.98,"sma_20":43.88,"sma_60":46.15,"sma_120":46.77},{"date":"2025-06-12","open":44.04,"high":44.56,"low":44.01,"close":44.11,"volume":1408372,"rsi_14":64.98,"sma_20":43.77,"sma_60":46.0,"sma_120":46.73},{"date":"2025-06-13","open":43.3,"high":43.67,"low":42.9,"close":43.04,"volume":1582146,"rsi_14":55.87,"sma_20":43.72,"sma_60":45.83,"sma_120":46.69},{"date":"2025-06-16","open":43.55,"high":44.1,"low":43.22,"close":43.29,"volume":1723873,"rsi_14":53.76,"sma_20":43.7,"sma_60":45.69,"sma_120":46.65},{"date":"2025-06-17","open":43.0,"high":43.2,"low":42.34,"close":42.41,"volume":1463423,"rsi_14":46.71,"sma_20":43.61,"sma_60":45.53,"sma_120":46.6},{"date":"2025-06-18","open":42.43,"high":42.83,"low":42.17,"close":42.24,"volume":1382841,"rsi_14":36.14,"sma_20":43.55,"sma_60":45.38,"sma_120":46.55},{"date":"2025-06-20","open":42.55,"high":42.84,"low":42.19,"close":42.31,"volume":1770464,"rsi_14":43.39,"sma_20":43.55,"sma_60":45.24,"sma_120":46.49},{"date":"2025-06-23","open":42.76,"high":43.46,"low":42.55,"close":43.43,"volume":1906870,"rsi_14":49.86,"sma_20":43.63,"sma_60":45.1,"sma_120":46.44},{"date":"2025-06-24","open":43.86,"high":44.11,"low":43.6,"close":43.86,"volume":2118710,"rsi_14":57.37,"sma_20":43.72,"sma_60":44.96,"sma_120":46.4},{"date":"2025-06-25","open":44.54,"high":44.58,"low":43.63,"close":43.93,"volume":2274861,"rsi_14":62.5,"sma_20":43.78,"sma_60":44.83,"sma_120":46.37},{"date":"2025-06-26","open":43.8,"high":44.11,"low":43.69,"close":44.07,"volume":1806905,"rsi_14":62.56,"sma_20":43.83,"sma_60":44.71,"sma_120":46.34},{"date":"2025-06-27","open":43.41,"high":44.17,"low":43.16,"close":44.13,"volume":1588947,"rsi_14":62.44,"sma_20":43.83,"sma_60":44.57,"sma_120":46.32},{"date":"2025-06-30","open":44.03,"high":44.2,"low":43.5,"close":44.17,"volume":2001500,"rsi_14":54.46,"sma_20":43.88,"sma_60":44.43,"sma_120":46.32},{"date":"2025-07-01","open":44.31,"high":45.58,"low":44.31,"close":45.13,"volume":1542426,"rsi_14":57.97,"sma_20":43.97,"sma_60":44.31,"sma_120":46.33},{"date":"2025-07-02","open":45.5,"high":45.81,"low":45.08,"close":45.4,"volume":1853218,"rsi_14":58.9,"sma_20":44.09,"sma_60":44.28,"sma_120":46.34},{"date":"2025-07-03","open":45.21,"high":45.53,"low":44.81,"close":45.21,"volume":1115645,"rsi_14":59.62,"sma_20":44.24,"sma_60":44.29,"sma_120":46.36},{"date":"2025-07-07","open":46.04,"high":47.59,"low":45.81,"close":47.01,"volume":4405105,"rsi_14":80.8,"sma_20":44.47,"sma_60":44.35,"sma_120":46.4},{"date":"2025-07-08","open":47.25,"high":47.35,"low":46.55,"close":46.9,"volume":2380724,"rsi_14":78.65,"sma_20":44.69,"sma_60":44.37,"sma_120":46.44},{"date":"2025-07-09","open":46.29,"high":46.65,"low":46.02,"close":46.63,"volume":1581436,"rsi_14":87.13,"sma_20":44.84,"sma_60":44.41,"sma_120":46.47},{"date":"2025-07-10","open":47.36,"high":47.78,"low":47.02,"close":47.3,"volume":1709029,"rsi_14":90.89,"sma_20":44.99,"sma_60":44.47,"sma_120":46.51},{"date":"2025-07-11","open":47.43,"high":47.56,"low":46.63,"close":47.03,"volume":1400584,"rsi_14":86.86,"sma_20":45.12,"sma_60":44.51,"sma_120":46.54},{"date":"2025-07-14","open":46.94,"high":47.41,"low":46.64,"close":46.89,"volume":1355027,"rsi_14":81.93,"sma_20":45.27,"sma_60":44.55,"sma_120":46.57},{"date":"2025-07-15","open":47.06,"high":47.25,"low":46.19,"close":46.41,"volume":1553615,"rsi_14":73.37,"sma_20":45.44,"sma_60":44.61,"sma_120":46.58},{"date":"2025-07-16","open":45.89,"high":46.51,"low":45.69,"close":46.43,"volume":1077810,"rsi_14":73.13,"sma_20":45.59,"sma_60":44.7,"sma_120":46.6},{"date":"2025-07-17","open":46.32,"high":47.0,"low":45.95,"close":46.99,"volume":1495401,"rsi_14":75.04,"sma_20":45.83,"sma_60":44.8,"sma_120":46.63},{"date":"2025-07-18","open":46.88,"high":47.11,"low":45.82,"close":46.27,"volume":1958542,"rsi_14":66.46,"sma_20":46.03,"sma_60":44.83,"sma_120":46.63},{"date":"2025-07-21","open":46.69,"high":47.32,"low":46.67,"close":47.11,"volume":1845263,"rsi_14":70.15,"sma_20":46.27,"sma_60":44.85,"sma_120":46.65},{"date":"2025-07-22","open":47.42,"high":48.07,"low":47.34,"close":48.07,"volume":1691913,"rsi_14":70.19,"sma_20":46.51,"sma_60":44.88,"sma_120":46.68},{"date":"2025-07-23","open":48.12,"high":48.77,"low":48.12,"close":48.49,"volume":1818182,"rsi_14":70.78,"sma_20":46.74,"sma_60":44.94,"sma_120":46.71},{"date":"2025-07-24","open":48.66,"high":48.75,"low":47.92,"close":48.13,"volume":2027391,"rsi_14":69.22,"sma_20":46.95,"sma_60":44.97,"sma_120":46.72},{"date":"2025-07-25","open":47.53,"high":47.95,"low":46.93,"close":47.27,"volume":1553488,"rsi_14":52.0,"sma_20":47.12,"sma_60":44.99,"sma_120":46.73},{"date":"2025-07-28","open":47.16,"high":47.31,"low":46.26,"close":46.37,"volume":891388,"rsi_14":46.49,"sma_20":47.23,"sma_60":45.05,"sma_120":46.75},{"date":"2025-07-29","open":45.72,"high":45.88,"low":45.1,"close":45.16,"volume":2051075,"rsi_14":45.41,"sma_20":47.32,"sma_60":45.11,"sma_120":46.75},{"date":"2025-07-30","open":45.16,"high":45.54,"low":44.9,"close":45.33,"volume":881587,"rsi_14":41.55,"sma_20":47.37,"sma_60":45.15,"sma_120":46.76},{"date":"2025-07-31","open":44.98,"high":45.52,"low":44.69,"close":45.35,"volume":1699735,"rsi_14":43.39,"sma_20":47.4,"sma_60":45.2,"sma_120":46.74},{"date":"2025-08-01","open":45.21,"high":45.45,"low":44.76,"close":45.36,"volume":1586649,"rsi_14":44.36,"sma_20":47.45,"sma_60":45.25,"sma_120":46.72},{"date":"2025-08-04","open":45.58,"high":46.15,"low":45.15,"close":45.15,"volume":1812953,"rsi_14":46.19,"sma_20":47.4,"sma_60":45.3,"sma_120":46.71},{"date":"2025-08-05","open":45.67,"high":45.9,"low":42.28,"close":42.39,"volume":3119022,"rsi_14":32.09,"sma_20":47.2,"sma_60":45.3,"sma_120":46.68},{"date":"2025-08-06","open":43.05,"high":44.16,"low":43.05,"close":43.52,"volume":2642460,"rsi_14":36.17,"sma_20":47.08,"sma_60":45.31,"sma_120":46.65},{"date":"2025-08-07","open":43.86,"high":44.78,"low":43.79,"close":44.54,"volume":2751011,"rsi_14":45.24,"sma_20":46.98,"sma_60":45.3,"sma_120":46.63},{"date":"2025-08-08","open":44.3,"high":44.48,"low":42.91,"close":43.29,"volume":2647595,"rsi_14":35.47,"sma_20":46.83,"sma_60":45.28,"sma_120":46.59},{"date":"2025-08-11","open":43.34,"high":43.72,"low":43.1,"close":43.13,"volume":1202096,"rsi_14":28.53,"sma_20":46.68,"sma_60":45.24,"sma_120":46.55},{"date":"2025-08-12","open":43.39,"high":43.73,"low":43.23,"close":43.5,"volume":1291844,"rsi_14":28.24,"sma_20":46.57,"sma_60":45.24,"sma_120":46.53},{"date":"2025-08-13","open":43.45,"high":44.31,"low":43.34,"close":44.31,"volume":2228453,"rsi_14":34.98,"sma_20":46.5,"sma_60":45.26,"sma_120":46.51},{"date":"2025-08-14","open":43.83,"high":44.36,"low":43.33,"close":43.54,"volume":1616953,"rsi_14":35.25,"sma_20":46.36,"sma_60":45.27,"sma_120":46.5},{"date":"2025-08-15","open":43.4,"high":43.55,"low":42.91,"close":43.47,"volume":2159155,"rsi_14":38.39,"sma_20":46.26,"sma_60":45.28,"sma_120":46.48},{"date":"2025-08-18","open":43.35,"high":43.7,"low":42.93,"close":43.24,"volume":1825149,"rsi_14":39.26,"sma_20":46.1,"sma_60":45.31,"sma_120":46.45},{"date":"2025-08-19","open":43.66,"high":43.69,"low":42.91,"close":43.24,"volume":1967965,"rsi_14":38.12,"sma_20":45.89,"sma_60":45.34,"sma_120":46.42},{"date":"2025-08-20","open":43.47,"high":43.56,"low":43.08,"close":43.34,"volume":1599512,"rsi_14":38.66,"sma_20":45.67,"sma_60":45.37,"sma_120":46.37},{"date":"2025-08-21","open":43.44,"high":43.87,"low":43.34,"close":43.8,"volume":1675656,"rsi_14":41.67,"sma_20":45.49,"sma_60":45.41,"sma_120":46.33},{"date":"2025-08-22","open":44.38,"high":44.91,"low":43.95,"close":44.59,"volume":1212240,"rsi_14":47.16,"sma_20":45.39,"sma_60":45.45,"sma_120":46.31},{"date":"2025-08-25","open":44.94,"high":45.71,"low":44.75,"close":45.69,"volume":1682223,"rsi_14":69.96,"sma_20":45.39,"sma_60":45.48,"sma_120":46.29},{"date":"2025-08-26","open":45.24,"high":45.44,"low":44.87,"close":45.15,"volume":7018434,"rsi_14":60.66,"sma_20":45.39,"sma_60":45.53,"sma_120":46.26},{"date":"2025-08-27","open":44.12,"high":44.32,"low":43.24,"close":43.33,"volume":1551563,"rsi_14":42.82,"sma_20":45.29,"sma_60":45.54,"sma_120":46.22},{"date":"2025-08-28","open":43.35,"high":43.6,"low":43.05,"close":43.31,"volume":1562790,"rsi_14":50.13,"sma_20":45.18,"sma_60":45.56,"sma_120":46.18},{"date":"2025-08-29","open":43.34,"high":43.57,"low":43.16,"close":43.44,"volume":1398550,"rsi_14":52.16,"sma_20":45.09,"sma_60":45.59,"sma_120":46.14},{"date":"2025-09-02","open":43.0,"high":43.31,"low":42.63,"close":42.64,"volume":2331033,"rsi_14":43.03,"sma_20":44.94,"sma_60":45.6,"sma_120":46.09},{"date":"2025-09-03","open":42.6,"high":43.66,"low":42.6,"close":43.37,"volume":3610621,"rsi_14":42.47,"sma_20":44.98,"sma_60":45.62,"sma_120":46.05},{"date":"2025-09-04","open":43.37,"high":43.67,"low":42.93,"close":43.66,"volume":2350301,"rsi_14":49.2,"sma_20":44.98,"sma_60":45.63,"sma_120":46.02},{"date":"2025-09-05","open":43.93,"high":44.41,"low":43.61,"close":43.89,"volume":1316908,"rsi_14":51.17,"sma_20":44.93,"sma_60":45.63,"sma_120":45.96},{"date":"2025-09-08","open":43.78,"high":43.78,"low":43.12,"close":43.38,"volume":2779459,"rsi_14":49.37,"sma_20":44.92,"sma_60":45.63,"sma_120":45.89},{"date":"2025-09-09","open":43.5,"high":44.15,"low":43.11,"close":43.13,"volume":1839433,"rsi_14":47.82,"sma_20":44.91,"sma_60":45.62,"sma_120":45.81},{"date":"2025-09-10","open":43.35,"high":43.66,"low":43.06,"close":43.33,"volume":1533233,"rsi_14":48.5,"sma_20":44.89,"sma_60":45.63,"sma_120":45.73},{"date":"2025-09-11","open":44.01,"high":44.41,"low":43.88,"close":44.07,"volume":1487055,"rsi_14":50.17,"sma_20":44.87,"sma_60":45.65,"sma_120":45.67},{"date":"2025-09-12","open":43.45,"high":43.59,"low":42.58,"close":42.95,"volume":2276598,"rsi_14":39.24,"sma_20":44.82,"sma_60":45.67,"sma_120":45.6},{"date":"2025-09-15","open":43.11,"high":43.13,"low":42.53,"close":42.55,"volume":1137392,"rsi_14":28.97,"sma_20":44.76,"sma_60":45.68,"sma_120":45.53},{"date":"2025-09-16","open":43.8,"high":44.39,"low":43.5,"close":43.5,"volume":2152452,"rsi_14":38.75,"sma_20":44.77,"sma_60":45.71,"sma_120":45.48},{"date":"2025-09-17","open":43.97,"high":44.25,"low":43.33,"close":43.65,"volume":2704113,"rsi_14":50.65,"sma_20":44.77,"sma_60":45.72,"sma_120":45.41},{"date":"2025-09-18","open":43.04,"high":43.04,"low":42.17,"close":42.81,"volume":2162153,"rsi_14":45.19,"sma_20":44.73,"sma_60":45.71,"sma_120":45.34},{"date":"2025-09-19","open":42.81,"high":42.89,"low":42.53,"close":42.74,"volume":1268923,"rsi_14":43.78,"sma_20":44.67,"sma_60":45.7,"sma_120":45.27},{"date":"2025-09-22","open":42.48,"high":42.83,"low":41.89,"close":42.1,"volume":1408235,"rsi_14":46.24,"sma_20":44.53,"sma_60":45.68,"sma_120":45.19},{"date":"2025-09-23","open":41.97,"high":42.26,"low":41.54,"close":41.57,"volume":1548116,"rsi_14":37.04,"sma_20":44.31,"sma_60":45.64,"sma_120":45.11},{"date":"2025-09-24","open":42.0,"high":42.38,"low":41.91,"close":42.09,"volume":1222090,"rsi_14":39.02,"sma_20":44.14,"sma_60":45.62,"sma_120":45.02},{"date":"2025-09-25","open":42.15,"high":42.47,"low":41.74,"close":41.89,"volume":1728332,"rsi_14":35.98,"sma_20":44.05,"sma_60":45.57,"sma_120":44.94},{"date":"2025-09-26","open":41.89,"high":42.6,"low":41.79,"close":42.25,"volume":1071810,"rsi_14":41.9,"sma_20":43.98,"sma_60":45.52,"sma_120":44.9},{"date":"2025-09-29","open":42.71,"high":43.31,"low":42.49,"close":42.6,"volume":1076104,"rsi_14":46.28,"sma_20":43.93,"sma_60":45.49,"sma_120":44.89},{"date":"2025-09-30","open":42.28,"high":42.57,"low":41.71,"close":41.92,"volume":2145469,"rsi_14":40.7,"sma_20":43.89,"sma_60":45.41,"sma_120":44.88},{"date":"2025-10-01","open":41.89,"high":42.42,"low":41.87,"close":42.12,"volume":1510291,"rsi_14":36.07,"sma_20":43.83,"sma_60":45.34,"sma_120":44.85},{"date":"2025-10-02","open":41.76,"high":42.13,"low":41.6,"close":41.81,"volume":1115248,"rsi_14":40.79,"sma_20":43.73,"sma_60":45.26,"sma_120":44.84},{"date":"2025-10-03","open":41.61,"high":41.81,"low":41.3,"close":41.33,"volume":977335,"rsi_14":40.28,"sma_20":43.6,"sma_60":45.17,"sma_120":44.82},{"date":"2025-10-06","open":41.51,"high":42.32,"low":41.5,"close":42.19,"volume":1361773,"rsi_14":39.43,"sma_20":43.54,"sma_60":45.1,"sma_120":44.8},{"date":"2025-10-07","open":42.19,"high":42.52,"low":41.45,"close":41.58,"volume":1046406,"rsi_14":34.41,"sma_20":43.46,"sma_60":45.02,"sma_120":44.79},{"date":"2025-10-08","open":41.28,"high":41.71,"low":40.72,"close":41.41,"volume":1148672,"rsi_14":38.24,"sma_20":43.36,"sma_60":44.94,"sma_120":44.77},{"date":"2025-10-09","open":41.51,"high":41.89,"low":41.4,"close":41.45,"volume":864227,"rsi_14":39.08,"sma_20":43.23,"sma_60":44.86,"sma_120":44.78},{"date":"2025-10-10","open":42.65,"high":43.61,"low":41.55,"close":41.65,"volume":2092031,"rsi_14":45.92,"sma_20":43.16,"sma_60":44.78,"sma_120":44.79},{"date":"2025-10-13","open":42.05,"high":42.36,"low":41.76,"close":42.17,"volume":1578702,"rsi_14":55.42,"sma_20":43.14,"sma_60":44.72,"sma_120":44.78},{"date":"2025-10-14","open":41.51,"high":42.42,"low":41.13,"close":42.07,"volume":1142102,"rsi_14":49.81,"sma_20":43.07,"sma_60":44.64,"sma_120":44.74},{"date":"2025-10-15","open":42.48,"high":43.05,"low":42.31,"close":43.02,"volume":1189080,"rsi_14":59.73,"sma_20":43.04,"sma_60":44.57,"sma_120":44.73},{"date":"2025-10-16","open":42.55,"high":42.95,"low":42.09,"close":42.3,"volume":1312134,"rsi_14":50.39,"sma_20":43.01,"sma_60":44.47,"sma_120":44.71},{"date":"2025-10-17","open":42.14,"high":43.0,"low":41.92,"close":42.8,"volume":1140796,"rsi_14":51.62,"sma_20":43.01,"sma_60":44.39,"sma_120":44.68},{"date":"2025-10-20","open":43.23,"high":43.86,"low":43.15,"close":43.82,"volume":1220444,"rsi_14":64.18,"sma_20":43.1,"sma_60":44.34,"sma_120":44.67},{"date":"2025-10-21","open":43.57,"high":44.2,"low":43.49,"close":43.97,"volume":1284408,"rsi_14":63.92,"sma_20":43.22,"sma_60":44.31,"sma_120":44.68},{"date":"2025-10-22","open":43.71,"high":44.26,"low":43.71,"close":43.96,"volume":949224,"rsi_14":66.98,"sma_20":43.32,"sma_60":44.28,"sma_120":44.69},{"date":"2025-10-23","open":44.29,"high":44.74,"low":44.17,"close":44.45,"volume":973997,"rsi_14":74.62,"sma_20":43.45,"sma_60":44.26,"sma_120":44.71},{"date":"2025-10-24","open":44.46,"high":44.79,"low":43.71,"close":43.76,"volume":1056646,"rsi_14":62.72,"sma_20":43.53,"sma_60":44.23,"sma_120":44.72},{"date":"2025-10-27","open":43.96,"high":44.23,"low":43.21,"close":43.4,"volume":1216258,"rsi_14":65.3,"sma_20":43.57,"sma_60":44.19,"sma_120":44.72},{"date":"2025-10-28","open":43.11,"high":43.3,"low":42.51,"close":42.61,"volume":1129188,"rsi_14":59.17,"sma_20":43.6,"sma_60":44.15,"sma_120":44.73},{"date":"2025-10-29","open":42.56,"high":42.93,"low":42.5,"close":42.82,"volume":956019,"rsi_14":60.23,"sma_20":43.64,"sma_60":44.15,"sma_120":44.72},{"date":"2025-10-30","open":42.1,"high":43.02,"low":42.1,"close":42.69,"volume":1094907,"rsi_14":57.77,"sma_20":43.68,"sma_60":44.13,"sma_120":44.72},{"date":"2025-10-31","open":41.95,"high":42.82,"low":41.95,"close":42.26,"volume":1973190,"rsi_14":50.67,"sma_20":43.73,"sma_60":44.09,"sma_120":44.7},{"date":"2025-11-03","open":42.31,"high":43.24,"low":42.27,"close":42.96,"volume":1486280,"rsi_14":56.19,"sma_20":43.77,"sma_60":44.08,"sma_120":44.68},{"date":"2025-11-04","open":42.73,"high":45.01,"low":42.73,"close":43.78,"volume":1623551,"rsi_14":55.4,"sma_20":43.88,"sma_60":44.09,"sma_120":44.66},{"date":"2025-11-05","open":43.35,"high":43.35,"low":42.07,"close":42.85,"volume":2700732,"rsi_14":53.84,"sma_20":43.96,"sma_60":44.07,"sma_120":44.66},{"date":"2025-11-06","open":43.27,"high":43.27,"low":42.02,"close":42.08,"volume":973693,"rsi_14":45.19,"sma_20":43.99,"sma_60":44.03,"sma_120":44.65},{"date":"2025-11-07","open":42.26,"high":42.62,"low":42.19,"close":42.58,"volume":880330,"rsi_14":41.14,"sma_20":44.04,"sma_60":44.01,"sma_120":44.64},{"date":"2025-11-10","open":43.63,"high":44.46,"low":43.63,"close":43.75,"volume":1657133,"rsi_14":48.66,"sma_20":44.12,"sma_60":44.01,"sma_120":44.64},{"date":"2025-11-11","open":44.79,"high":45.1,"low":44.78,"close":44.96,"volume":1460260,"rsi_14":55.45,"sma_20":44.27,"sma_60":44.03,"sma_120":44.67},{"date":"2025-11-12","open":44.94,"high":45.37,"low":44.9,"close":45.19,"volume":1224281,"rsi_14":54.09,"sma_20":44.38,"sma_60":44.06,"sma_120":44.7},{"date":"2025-11-13","open":44.91,"high":45.31,"low":44.77,"close":45.29,"volume":1159067,"rsi_14":59.16,"sma_20":44.53,"sma_60":44.09,"sma_120":44.73},{"date":"2025-11-14","open":44.92,"high":45.48,"low":44.92,"close":45.1,"volume":1077973,"rsi_14":60.36,"sma_20":44.65,"sma_60":44.11,"sma_120":44.76},{"date":"2025-11-17","open":45.06,"high":45.65,"low":45.01,"close":45.3,"volume":1258285,"rsi_14":67.69,"sma_20":44.73,"sma_60":44.12,"sma_120":44.78},{"date":"2025-11-18","open":45.64,"high":46.81,"low":45.44,"close":46.43,"volume":1780530,"rsi_14":71.13,"sma_20":44.85,"sma_60":44.13,"sma_120":44.81},{"date":"2025-11-19","open":46.43,"high":47.02,"low":46.21,"close":46.6,"volume":1415707,"rsi_14":72.86,"sma_20":44.99,"sma_60":44.15,"sma_120":44.84},{"date":"2025-11-20","open":46.89,"high":47.5,"low":46.21,"close":46.27,"volume":1599797,"rsi_14":73.7,"sma_20":45.08,"sma_60":44.19,"sma_120":44.87},{"date":"2025-11-21","open":45.91,"high":47.35,"low":45.27,"close":46.91,"volume":1423045,"rsi_14":73.49,"sma_20":45.24,"sma_60":44.25,"sma_120":44.91},{"date":"2025-11-24","open":46.98,"high":47.37,"low":46.42,"close":46.45,"volume":1900321,"rsi_14":66.59,"sma_20":45.4,"sma_60":44.3,"sma_120":44.94},{"date":"2025-11-25","open":46.3,"high":47.52,"low":46.3,"close":46.93,"volume":1932377,"rsi_14":76.83,"sma_20":45.62,"sma_60":44.37,"sma_120":44.99},{"date":"2025-11-26","open":47.04,"high":47.79,"low":46.67,"close":47.16,"volume":1194823,"rsi_14":86.01,"sma_20":45.84,"sma_60":44.44,"sma_120":45.03},{"date":"2025-11-28","open":47.35,"high":47.66,"low":46.88,"close":47.02,"volume":894923,"rsi_14":83.21,"sma_20":46.06,"sma_60":44.49,"sma_120":45.06},{"date":"2025-12-01","open":47.03,"high":48.15,"low":47.02,"close":47.18,"volume":1535911,"rsi_14":80.21,"sma_20":46.31,"sma_60":44.55,"sma_120":45.09},{"date":"2025-12-02","open":47.6,"high":47.98,"low":47.4,"close":47.44,"volume":1107582,"rsi_14":75.0,"sma_20":46.53,"sma_60":44.61,"sma_120":45.12},{"date":"2025-12-03","open":47.2,"high":47.64,"low":46.27,"close":46.37,"volume":4550302,"rsi_14":58.97,"sma_20":46.65,"sma_60":44.67,"sma_120":45.14},{"date":"2025-12-04","open":46.6,"high":46.82,"low":45.64,"close":45.74,"volume":1386729,"rsi_14":51.92,"sma_20":46.79,"sma_60":44.7,"sma_120":45.17},{"date":"2025-12-05","open":45.69,"high":45.93,"low":45.15,"close":45.38,"volume":2296198,"rsi_14":50.49,"sma_20":46.95,"sma_60":44.72,"sma_120":45.19},{"date":"2025-12-08","open":45.86,"high":46.2,"low":45.16,"close":45.17,"volume":1160904,"rsi_14":47.0,"sma_20":47.07,"sma_60":44.76,"sma_120":45.21},{"date":"2025-12-09","open":44.75,"high":45.34,"low":44.68,"close":45.17,"volume":1044005,"rsi_14":34.86,"sma_20":47.13,"sma_60":44.8,"sma_120":45.24},{"date":"2025-12-10","open":45.49,"high":46.45,"low":45.49,"close":46.08,"volume":1463002,"rsi_14":43.33,"sma_20":47.17,"sma_60":44.84,"sma_120":45.27},{"date":"2025-12-11","open":46.14,"high":47.06,"low":46.14,"close":46.75,"volume":1172583,"rsi_14":52.05,"sma_20":47.24,"sma_60":44.89,"sma_120":45.3},{"date":"2025-12-12","open":47.56,"high":48.08,"low":47.16,"close":47.65,"volume":1201694,"rsi_14":54.08,"sma_20":47.35,"sma_60":44.96,"sma_120":45.34},{"date":"2025-12-15","open":47.55,"high":47.58,"low":47.01,"close":47.14,"volume":1618733,"rsi_14":53.65,"sma_20":47.44,"sma_60":45.04,"sma_120":45.37},{"date":"2025-12-16","open":46.66,"high":46.99,"low":46.4,"close":46.51,"volume":1207930,"rsi_14":44.98,"sma_20":47.49,"sma_60":45.11,"sma_120":45.39},{"date":"2025-12-17","open":46.58,"high":47.11,"low":46.49,"close":46.89,"volume":1054187,"rsi_14":46.21,"sma_20":47.5,"sma_60":45.19,"sma_120":45.42},{"date":"2025-12-18","open":46.89,"high":47.68,"low":46.7,"close":47.4,"volume":1097426,"rsi_14":51.05,"sma_20":47.53,"sma_60":45.28,"sma_120":45.45},{"date":"2025-12-19","open":47.11,"high":47.85,"low":47.11,"close":47.52,"volume":1980671,"rsi_14":50.78,"sma_20":47.59,"sma_60":45.37,"sma_120":45.47},{"date":"2025-12-22","open":47.33,"high":47.64,"low":47.3,"close":47.64,"volume":716911,"rsi_14":51.4,"sma_20":47.61,"sma_60":45.46,"sma_120":45.49},{"date":"2025-12-23","open":47.59,"high":47.83,"low":47.45,"close":47.62,"volume":531308,"rsi_14":60.43,"sma_20":47.66,"sma_60":45.54,"sma_120":45.51},{"date":"2025-12-24","open":47.53,"high":48.33,"low":47.51,"close":48.13,"volume":676135,"rsi_14":70.35,"sma_20":47.71,"sma_60":45.64,"sma_120":45.53},{"date":"2025-12-26","open":48.17,"high":48.52,"low":48.09,"close":48.24,"volume":678418,"rsi_14":75.48,"sma_20":47.75,"sma_60":45.74,"sma_120":45.54},{"date":"2025-12-29","open":47.58,"high":47.87,"low":47.15,"close":47.63,"volume":891033,"rsi_14":70.54,"sma_20":47.77,"sma_60":45.84,"sma_120":45.55},{"date":"2025-12-30","open":47.34,"high":47.45,"low":46.69,"close":46.93,"volume":976529,"rsi_14":63.2,"sma_20":47.75,"sma_60":45.93,"sma_120":45.55},{"date":"2025-12-31","open":46.83,"high":47.09,"low":46.75,"close":46.86,"volume":586228,"rsi_14":56.71,"sma_20":47.72,"sma_60":46.01,"sma_120":45.55},{"date":"2026-01-02","open":47.39,"high":47.58,"low":46.93,"close":47.29,"volume":1000987,"rsi_14":54.82,"sma_20":47.76,"sma_60":46.1,"sma_120":45.56},{"date":"2026-01-05","open":46.26,"high":46.59,"low":45.7,"close":45.99,"volume":1146733,"rsi_14":36.17,"sma_20":47.78,"sma_60":46.17,"sma_120":45.56},{"date":"2026-01-06","open":46.16,"high":47.16,"low":46.14,"close":46.8,"volume":1147785,"rsi_14":47.35,"sma_20":47.85,"sma_60":46.26,"sma_120":45.56},{"date":"2026-01-07","open":47.32,"high":47.53,"low":46.67,"close":46.67,"volume":689718,"rsi_14":51.35,"sma_20":47.92,"sma_60":46.34,"sma_120":45.56},{"date":"2026-01-08","open":46.51,"high":47.21,"low":46.49,"close":47.12,"volume":880581,"rsi_14":51.92,"sma_20":48.02,"sma_60":46.42,"sma_120":45.57},{"date":"2026-01-09","open":47.22,"high":47.31,"low":46.05,"close":46.36,"volume":959740,"rsi_14":41.51,"sma_20":48.04,"sma_60":46.49,"sma_120":45.57},{"date":"2026-01-12","open":47.29,"high":48.4,"low":46.97,"close":47.75,"volume":1017419,"rsi_14":51.53,"sma_20":48.09,"sma_60":46.57,"sma_120":45.57},{"date":"2026-01-13","open":47.25,"high":48.1,"low":47.21,"close":47.29,"volume":1032566,"rsi_14":47.72,"sma_20":48.07,"sma_60":46.65,"sma_120":45.56},{"date":"2026-01-14","open":47.31,"high":47.42,"low":46.31,"close":46.35,"volume":1194558,"rsi_14":42.68,"sma_20":48.03,"sma_60":46.71,"sma_120":45.55},{"date":"2026-01-15","open":46.64,"high":47.65,"low":46.57,"close":47.31,"volume":1256426,"rsi_14":45.46,"sma_20":48.07,"sma_60":46.76,"sma_120":45.55},{"date":"2026-01-16","open":47.3,"high":47.64,"low":46.2,"close":46.68,"volume":1307170,"rsi_14":41.88,"sma_20":48.06,"sma_60":46.81,"sma_120":45.56},{"date":"2026-01-20","open":46.32,"high":47.32,"low":46.32,"close":46.57,"volume":996435,"rsi_14":44.18,"sma_20":48.02,"sma_60":46.85,"sma_120":45.56},{"date":"2026-01-21","open":47.12,"high":47.93,"low":47.12,"close":47.86,"volume":957619,"rsi_14":54.76,"sma_20":48.04,"sma_60":46.9,"sma_120":45.58},{"date":"2026-01-22","open":48.1,"high":48.69,"low":48.08,"close":48.46,"volume":1205616,"rsi_14":57.81,"sma_20":48.08,"sma_60":46.98,"sma_120":45.6},{"date":"2026-01-23","open":48.13,"high":48.39,"low":47.76,"close":48.18,"volume":1136800,"rsi_14":54.42,"sma_20":48.11,"sma_60":47.05,"sma_120":45.62},{"date":"2026-01-26","open":48.48,"high":48.48,"low":47.64,"close":47.75,"volume":1298900,"rsi_14":59.51,"sma_20":48.09,"sma_60":47.14,"sma_120":45.64},{"date":"2026-01-27","open":48.69,"high":49.51,"low":48.63,"close":49.25,"volume":1287100,"rsi_14":62.31,"sma_20":48.14,"sma_60":47.24,"sma_120":45.7},{"date":"2026-01-28","open":50.06,"high":50.44,"low":49.02,"close":49.04,"volume":1317000,"rsi_14":61.89,"sma_20":48.21,"sma_60":47.35,"sma_120":45.74},{"date":"2026-01-29","open":49.82,"high":50.25,"low":49.25,"close":49.58,"volume":979700,"rsi_14":62.22,"sma_20":48.34,"sma_60":47.47,"sma_120":45.78},{"date":"2026-01-30","open":48.87,"high":49.43,"low":48.35,"close":48.51,"volume":1371000,"rsi_14":60.34,"sma_20":48.43,"sma_60":47.56,"sma_120":45.82},{"date":"2026-02-02","open":48.06,"high":49.68,"low":48.06,"close":49.65,"volume":1288700,"rsi_14":59.38,"sma_20":48.55,"sma_60":47.66,"sma_120":45.87},{"date":"2026-02-03","open":49.33,"high":50.14,"low":49.27,"close":49.81,"volume":1846700,"rsi_14":62.81,"sma_20":48.74,"sma_60":47.77,"sma_120":45.92},{"date":"2026-02-04","open":50.32,"high":52.43,"low":49.48,"close":52.16,"volume":2590000,"rsi_14":75.78,"sma_20":49.02,"sma_60":47.94,"sma_120":45.98},{"date":"2026-02-05","open":53.58,"high":54.82,"low":53.39,"close":54.65,"volume":3457100,"rsi_14":78.68,"sma_20":49.42,"sma_60":48.14,"sma_120":46.07},{"date":"2026-02-06","open":53.99,"high":57.32,"low":53.99,"close":56.89,"volume":2720100,"rsi_14":85.42,"sma_20":49.92,"sma_60":48.36,"sma_120":46.18},{"date":"2026-02-09","open":56.18,"high":56.68,"low":55.67,"close":56.44,"volume":2726632,"rsi_14":75.73,"sma_20":48.53,"sma_60":47.19,"sma_120":45.69},{"date":"2026-02-10","open":56.33,"high":56.78,"low":55.62,"close":56.07,"volume":1912932,"rsi_14":79.87,"sma_20":48.93,"sma_60":47.42,"sma_120":45.78},{"date":"2026-02-11","open":55.97,"high":56.24,"low":55.05,"close":55.07,"volume":2012225,"rsi_14":74.14,"sma_20":49.28,"sma_60":47.62,"sma_120":45.89},{"date":"2026-02-12","open":54.91,"high":55.12,"low":52.52,"close":52.67,"volume":2383035,"rsi_14":65.52,"sma_20":49.53,"sma_60":47.79,"sma_120":45.96},{"date":"2026-02-13","open":53.42,"high":54.45,"low":53.29,"close":54.4,"volume":1891250,"rsi_14":67.67,"sma_20":49.92,"sma_60":47.99,"sma_120":46.04},{"date":"2026-02-17","open":53.54,"high":54.07,"low":53.23,"close":53.91,"volume":1752522,"rsi_14":68.45,"sma_20":50.27,"sma_60":48.17,"sma_120":46.13},{"date":"2026-02-18","open":54.08,"high":54.84,"low":53.8,"close":54.48,"volume":986300,"rsi_14":65.94,"sma_20":52.71,"sma_60":49.42,"sma_120":46.78},{"date":"2026-02-19","open":54.21,"high":54.64,"low":53.37,"close":53.61,"volume":1784700,"rsi_14":61.57,"sma_20":53.0,"sma_60":49.54,"sma_120":46.87},{"date":"2026-02-20","open":53.44,"high":53.69,"low":52.35,"close":52.64,"volume":3644934,"rsi_14":61.92,"sma_20":53.21,"sma_60":49.63,"sma_120":46.94},{"date":"2026-02-23","open":53.97,"high":55.47,"low":53.36,"close":54.18,"volume":1716300,"rsi_14":62.78,"sma_20":53.52,"sma_60":49.76,"sma_120":47.03},{"date":"2026-02-24","open":54.25,"high":55.15,"low":54.25,"close":54.97,"volume":2323063,"rsi_14":67.39,"sma_20":51.0,"sma_60":48.52,"sma_120":46.3},{"date":"2026-02-25","open":55.03,"high":55.42,"low":54.6,"close":55.39,"volume":1083539,"rsi_14":70.94,"sma_20":51.44,"sma_60":48.75,"sma_120":46.39},{"date":"2026-02-26","open":54.41,"high":55.01,"low":53.41,"close":54.47,"volume":1187841,"rsi_14":66.61,"sma_20":51.84,"sma_60":48.94,"sma_120":46.48},{"date":"2026-02-27","open":53.91,"high":54.37,"low":53.57,"close":53.9,"volume":1257558,"rsi_14":66.77,"sma_20":52.19,"sma_60":49.11,"sma_120":46.56},{"date":"2026-03-02","open":53.0,"high":53.09,"low":52.24,"close":52.52,"volume":1555350,"rsi_14":63.03,"sma_20":52.5,"sma_60":49.24,"sma_120":46.64},{"date":"2026-03-03","open":50.98,"high":51.5,"low":49.94,"close":51.41,"volume":1953111,"rsi_14":57.85,"sma_20":52.69,"sma_60":49.34,"sma_120":46.7},{"date":"2026-03-04","open":51.99,"high":52.71,"low":51.61,"close":51.65,"volume":1401677,"rsi_14":56.58,"sma_20":52.89,"sma_60":49.44,"sma_120":46.77},{"date":"2026-03-05","open":51.19,"high":51.73,"low":51.03,"close":51.7,"volume":1791486,"rsi_14":32.28,"sma_20":53.15,"sma_60":49.54,"sma_120":46.83},{"date":"2026-03-06","open":51.87,"high":52.0,"low":51.15,"close":51.16,"volume":4771135,"rsi_14":31.88,"sma_20":53.33,"sma_60":49.63,"sma_120":46.88},{"date":"2026-03-09","open":51.05,"high":52.72,"low":50.44,"close":52.69,"volume":2451037,"rsi_14":41.05,"sma_20":53.62,"sma_60":49.73,"sma_120":46.93},{"date":"2026-03-10","open":52.85,"high":53.19,"low":52.33,"close":52.44,"volume":2207774,"rsi_14":48.02,"sma_20":53.91,"sma_60":49.82,"sma_120":46.98},{"date":"2026-03-11","open":52.65,"high":52.84,"low":52.03,"close":52.24,"volume":1473114,"rsi_14":39.01,"sma_20":54.12,"sma_60":49.91,"sma_120":47.05},{"date":"2026-03-12","open":51.65,"high":52.28,"low":51.33,"close":51.81,"volume":2233283,"rsi_14":39.26,"sma_20":54.27,"sma_60":49.99,"sma_120":47.12},{"date":"2026-03-13","open":52.18,"high":52.43,"low":51.81,"close":52.02,"volume":1430338,"rsi_14":45.51,"sma_20":54.03,"sma_60":50.07,"sma_120":47.19},{"date":"2026-03-16","open":52.11,"high":53.75,"low":51.99,"close":53.38,"volume":1705936,"rsi_14":39.56,"sma_20":53.88,"sma_60":50.17,"sma_120":47.27},{"date":"2026-03-17","open":54.09,"high":54.13,"low":53.27,"close":53.3,"volume":1875363,"rsi_14":36.28,"sma_20":53.78,"sma_60":50.27,"sma_120":47.35},{"date":"2026-03-18","open":53.06,"high":53.38,"low":52.05,"close":52.08,"volume":1590958,"rsi_14":35.08,"sma_20":53.73,"sma_60":50.35,"sma_120":47.42},{"date":"2026-03-19","open":51.74,"high":53.55,"low":51.67,"close":53.01,"volume":3223871,"rsi_14":43.74,"sma_20":53.65,"sma_60":50.44,"sma_120":47.49},{"date":"2026-03-20","open":52.34,"high":52.76,"low":51.06,"close":51.07,"volume":1889101,"rsi_14":41.31,"sma_20":53.49,"sma_60":50.49,"sma_120":47.55},{"date":"2026-03-23","open":51.42,"high":52.34,"low":51.13,"close":51.32,"volume":2209447,"rsi_14":47.82,"sma_20":53.41,"sma_60":50.57,"sma_120":47.62},{"date":"2026-03-24","open":51.07,"high":51.66,"low":50.91,"close":51.16,"volume":1313490,"rsi_14":47.17,"sma_20":53.2,"sma_60":50.66,"sma_120":47.68},{"date":"2026-03-25","open":52.1,"high":52.1,"low":50.4,"close":50.59,"volume":1298372,"rsi_14":44.21,"sma_20":52.94,"sma_60":50.74,"sma_120":47.73},{"date":"2026-03-26","open":49.35,"high":49.93,"low":48.86,"close":49.32,"volume":1325096,"rsi_14":41.19,"sma_20":52.66,"sma_60":50.81,"sma_120":47.78},{"date":"2026-03-27","open":49.32,"high":49.79,"low":48.85,"close":48.95,"volume":1181281,"rsi_14":29.79,"sma_20":52.4,"sma_60":50.87,"sma_120":47.83},{"date":"2026-03-30","open":48.67,"high":48.94,"low":47.72,"close":47.73,"volume":1772453,"rsi_14":26.97,"sma_20":52.14,"sma_60":50.89,"sma_120":47.86},{"date":"2026-03-31","open":47.97,"high":48.79,"low":47.55,"close":48.15,"volume":1865114,"rsi_14":30.44,"sma_20":51.96,"sma_60":50.91,"sma_120":47.9},{"date":"2026-04-01","open":48.14,"high":48.96,"low":48.14,"close":48.46,"volume":1122728,"rsi_14":33.81,"sma_20":51.8,"sma_60":50.92,"sma_120":47.94},{"date":"2026-04-02","open":47.88,"high":49.08,"low":47.88,"close":48.55,"volume":1122201,"rsi_14":32.98,"sma_20":51.64,"sma_60":50.94,"sma_120":47.99},{"date":"2026-04-06","open":48.37,"high":48.61,"low":47.5,"close":47.74,"volume":1284354,"rsi_14":20.74,"sma_20":51.46,"sma_60":50.96,"sma_120":48.03},{"date":"2026-04-07","open":47.6,"high":47.93,"low":47.17,"close":47.37,"volume":1244461,"rsi_14":20.16,"sma_20":51.2,"sma_60":50.96,"sma_120":48.08},{"date":"2026-04-08","open":48.47,"high":49.37,"low":48.26,"close":49.19,"volume":1202906,"rsi_14":36.39,"sma_20":51.03,"sma_60":50.99,"sma_120":48.13},{"date":"2026-04-09","open":49.03,"high":49.73,"low":48.87,"close":49.51,"volume":1198694,"rsi_14":32.41,"sma_20":50.89,"sma_60":51.02,"sma_120":48.19},{"date":"2026-04-10","open":49.38,"high":49.6,"low":48.98,"close":49.12,"volume":2041332,"rsi_14":38.35,"sma_20":50.76,"sma_60":51.04,"sma_120":48.25},{"date":"2026-04-13","open":48.57,"high":48.95,"low":48.03,"close":48.8,"volume":1080832,"rsi_14":35.08,"sma_20":50.59,"sma_60":51.05,"sma_120":48.3},{"date":"2026-04-14","open":48.75,"high":49.21,"low":48.64,"close":48.83,"volume":883400,"rsi_14":36.09,"sma_20":50.36,"sma_60":51.06,"sma_120":48.35},{"date":"2026-04-15","open":48.7,"high":49.25,"low":48.35,"close":48.74,"volume":1041842,"rsi_14":38.29,"sma_20":50.13,"sma_60":51.06,"sma_120":48.4},{"date":"2026-04-16","open":48.59,"high":49.22,"low":47.86,"close":47.91,"volume":1153348,"rsi_14":40.4,"sma_20":49.92,"sma_60":51.06,"sma_120":48.45},{"date":"2026-04-17","open":47.81,"high":48.11,"low":47.06,"close":47.92,"volume":1181219,"rsi_14":42.72,"sma_20":49.66,"sma_60":51.08,"sma_120":48.5},{"date":"2026-04-20","open":48.0,"high":48.37,"low":47.78,"close":48.06,"volume":1143470,"rsi_14":52.81,"sma_20":49.51,"sma_60":51.09,"sma_120":48.55},{"date":"2026-04-21","open":48.37,"high":48.83,"low":47.84,"close":47.87,"volume":1366237,"rsi_14":47.34,"sma_20":49.33,"sma_60":51.1,"sma_120":48.6},{"date":"2026-04-22","open":47.99,"high":48.39,"low":47.78,"close":47.79,"volume":1342680,"rsi_14":43.99,"sma_20":49.17,"sma_60":51.12,"sma_120":48.65},{"date":"2026-04-23","open":47.81,"high":47.81,"low":47.15,"close":47.42,"volume":840849,"rsi_14":40.24,"sma_20":49.01,"sma_60":51.13,"sma_120":48.7},{"date":"2026-04-24","open":47.87,"high":48.57,"low":47.87,"close":48.18,"volume":1070667,"rsi_14":53.93,"sma_20":48.95,"sma_60":51.15,"sma_120":48.75},{"date":"2026-04-27","open":47.77,"high":48.25,"low":47.1,"close":47.11,"volume":1584283,"rsi_14":48.0,"sma_20":48.85,"sma_60":51.15,"sma_120":48.78},{"date":"2026-04-28","open":46.98,"high":47.4,"low":46.72,"close":46.73,"volume":1048918,"rsi_14":25.35,"sma_20":48.8,"sma_60":51.15,"sma_120":48.82},{"date":"2026-04-29","open":48.37,"high":49.75,"low":46.82,"close":48.06,"volume":2307938,"rsi_14":37.99,"sma_20":48.8,"sma_60":51.15,"sma_120":48.86},{"date":"2026-04-30","open":48.34,"high":48.41,"low":47.78,"close":47.82,"volume":1573659,"rsi_14":38.92,"sma_20":48.77,"sma_60":51.15,"sma_120":48.9},{"date":"2026-05-01","open":48.18,"high":48.66,"low":48.0,"close":48.17,"volume":927502,"rsi_14":44.71,"sma_20":48.75,"sma_60":51.18,"sma_120":48.94},{"date":"2026-05-04","open":47.97,"high":48.22,"low":47.11,"close":47.22,"volume":2010170,"rsi_14":38.14,"sma_20":48.72,"sma_60":51.17,"sma_120":48.97},{"date":"2026-05-05","open":47.31,"high":48.19,"low":47.31,"close":47.77,"volume":939340,"rsi_14":43.25,"sma_20":48.74,"sma_60":51.19,"sma_120":49.0},{"date":"2026-05-06","open":48.11,"high":48.56,"low":47.9,"close":48.08,"volume":1191955,"rsi_14":51.32,"sma_20":48.69,"sma_60":51.21,"sma_120":49.03},{"date":"2026-05-07","open":48.03,"high":48.03,"low":47.4,"close":47.49,"volume":1252250,"rsi_14":47.03,"sma_20":48.58,"sma_60":51.2,"sma_120":49.05},{"date":"2026-05-08","open":47.42,"high":47.57,"low":46.24,"close":46.29,"volume":1135926,"rsi_14":39.48,"sma_20":48.44,"sma_60":51.16,"sma_120":49.07},{"date":"2026-05-11","open":46.35,"high":47.01,"low":46.34,"close":46.83,"volume":1539592,"rsi_14":43.99,"sma_20":48.34,"sma_60":50.96,"sma_120":49.99},{"date":"2026-05-12","open":47.53,"high":47.73,"low":46.62,"close":47.01,"volume":1447289,"rsi_14":45.58,"sma_20":48.25,"sma_60":50.83,"sma_120":49.13},{"date":"2026-05-13","open":47.03,"high":47.38,"low":46.29,"close":46.31,"volume":1006025,"rsi_14":43.84,"sma_20":48.12,"sma_60":50.68,"sma_120":49.15},{"date":"2026-05-14","open":45.97,"high":46.06,"low":45.32,"close":45.39,"volume":1205199,"rsi_14":35.0,"sma_20":48.0,"sma_60":50.55,"sma_120":49.17},{"date":"2026-05-15","open":45.34,"high":45.63,"low":44.92,"close":44.92,"volume":1095033,"rsi_14":37.39,"sma_20":47.84,"sma_60":50.38,"sma_120":49.19},{"date":"2026-05-18","open":44.67,"high":45.08,"low":44.39,"close":44.89,"volume":1807074,"rsi_14":39.07,"sma_20":47.68,"sma_60":50.23,"sma_120":49.2},{"date":"2026-05-19","open":45.18,"high":45.45,"low":44.68,"close":44.74,"volume":1373975,"rsi_14":26.69,"sma_20":47.52,"sma_60":50.09,"sma_120":49.2},{"date":"2026-05-20","open":44.49,"high":44.96,"low":43.92,"close":44.96,"volume":2344610,"rsi_14":29.72,"sma_20":47.38,"sma_60":49.92,"sma_120":49.22},{"date":"2026-05-21","open":44.11,"high":44.68,"low":43.83,"close":44.36,"volume":2434781,"rsi_14":24.1,"sma_20":47.23,"sma_60":49.72,"sma_120":49.23},{"date":"2026-05-22","open":43.63,"high":44.37,"low":43.58,"close":43.98,"volume":1352384,"rsi_14":26.27,"sma_20":47.02,"sma_60":49.54,"sma_120":49.24},{"date":"2026-05-26","open":43.75,"high":43.95,"low":43.26,"close":43.66,"volume":1520602,"rsi_14":18.89,"sma_20":46.84,"sma_60":49.36,"sma_120":49.24},{"date":"2026-05-27","open":42.58,"high":43.95,"low":42.57,"close":43.78,"volume":1814856,"rsi_14":14.35,"sma_20":46.67,"sma_60":49.21,"sma_120":49.22},{"date":"2026-05-28","open":43.0,"high":43.27,"low":42.76,"close":42.76,"volume":1559103,"rsi_14":13.54,"sma_20":46.39,"sma_60":49.05,"sma_120":49.19},{"date":"2026-05-29","open":42.81,"high":43.24,"low":42.14,"close":42.16,"volume":2832519,"rsi_14":14.79,"sma_20":46.09,"sma_60":48.89,"sma_120":49.16},{"date":"2026-06-01","open":42.72,"high":43.18,"low":42.37,"close":42.63,"volume":1630086,"rsi_14":13.85,"sma_20":45.8,"sma_60":48.73,"sma_120":49.13},{"date":"2026-06-02","open":43.14,"high":43.43,"low":42.94,"close":43.11,"volume":1566395,"rsi_14":17.91,"sma_20":45.57,"sma_60":48.59,"sma_120":49.11},{"date":"2026-06-03","open":42.62,"high":43.26,"low":42.33,"close":42.66,"volume":1499380,"rsi_14":18.64,"sma_20":45.3,"sma_60":48.41,"sma_120":49.07},{"date":"2026-06-04","open":42.68,"high":42.94,"low":42.42,"close":42.58,"volume":1287323,"rsi_14":21.53,"sma_20":45.01,"sma_60":48.24,"sma_120":49.03},{"date":"2026-06-05","open":42.62,"high":42.73,"low":42.28,"close":42.6,"volume":1752951,"rsi_14":23.96,"sma_20":44.75,"sma_60":48.07,"sma_120":48.99},{"date":"2026-06-08","open":42.52,"high":42.84,"low":42.05,"close":42.06,"volume":1786118,"rsi_14":21.72,"sma_20":44.52,"sma_60":47.91,"sma_120":48.95},{"date":"2026-06-09","open":42.33,"high":42.72,"low":42.07,"close":42.45,"volume":1636352,"rsi_14":27.41,"sma_20":44.28,"sma_60":47.74,"sma_120":48.91},{"date":"2026-06-10","open":42.96,"high":44.01,"low":42.71,"close":43.51,"volume":3507961,"rsi_14":36.98,"sma_20":44.09,"sma_60":47.57,"sma_120":48.87},{"date":"2026-06-11","open":43.28,"high":43.82,"low":42.98,"close":43.3,"volume":1407376,"rsi_14":39.07,"sma_20":43.92,"sma_60":47.39,"sma_120":48.83},{"date":"2026-06-12","open":43.81,"high":44.4,"low":43.57,"close":44.34,"volume":1860122,"rsi_14":50.58,"sma_20":43.86,"sma_60":47.26,"sma_120":48.8},{"date":"2026-06-15","open":44.51,"high":44.69,"low":43.92,"close":43.97,"volume":2336009,"rsi_14":50.22,"sma_20":43.79,"sma_60":47.1,"sma_120":48.77},{"date":"2026-06-16","open":43.89,"high":44.06,"low":42.79,"close":43.37,"volume":3340234,"rsi_14":47.2,"sma_20":43.7,"sma_60":46.97,"sma_120":48.73},{"date":"2026-06-17","open":42.65,"high":43.59,"low":42.49,"close":43.0,"volume":1702689,"rsi_14":51.78,"sma_20":43.6,"sma_60":46.82,"sma_120":48.7},{"date":"2026-06-18","open":42.6,"high":42.78,"low":42.15,"close":42.65,"volume":2314723,"rsi_14":53.93,"sma_20":43.47,"sma_60":46.67,"sma_120":48.67},{"date":"2026-06-22","open":41.78,"high":42.23,"low":41.25,"close":41.26,"volume":2122609,"rsi_14":40.73,"sma_20":43.3,"sma_60":46.51,"sma_120":48.63},{"date":"2026-06-23","open":41.38,"high":41.38,"low":40.58,"close":40.7,"volume":1757329,"rsi_14":33.91,"sma_20":43.12,"sma_60":46.36,"sma_120":48.58},{"date":"2026-06-24","open":40.6,"high":40.99,"low":40.54,"close":40.79,"volume":1621135,"rsi_14":36.87,"sma_20":42.96,"sma_60":46.22,"sma_120":48.54},{"date":"2026-06-25","open":40.68,"high":40.9,"low":39.89,"close":39.92,"volume":1471994,"rsi_14":33.25,"sma_20":42.77,"sma_60":46.08,"sma_120":48.49},{"date":"2026-06-26","open":40.04,"high":40.85,"low":39.95,"close":40.59,"volume":1456489,"rsi_14":38.01,"sma_20":42.66,"sma_60":45.95,"sma_120":48.43},{"date":"2026-06-29","open":40.54,"high":40.87,"low":40.23,"close":40.59,"volume":1223586,"rsi_14":40.72,"sma_20":42.58,"sma_60":45.81,"sma_120":48.37},{"date":"2026-06-30","open":40.74,"high":40.83,"low":40.41,"close":40.61,"volume":1143102,"rsi_14":37.83,"sma_20":42.48,"sma_60":45.67,"sma_120":48.31},{"date":"2026-07-01","open":40.39,"high":40.89,"low":40.19,"close":40.7,"volume":1061632,"rsi_14":28.79,"sma_20":42.35,"sma_60":45.55,"sma_120":48.25},{"date":"2026-07-02","open":41.49,"high":41.76,"low":41.21,"close":41.43,"volume":1861456,"rsi_14":36.86,"sma_20":42.29,"sma_60":45.45,"sma_120":48.2},{"date":"2026-07-06","open":42.72,"high":42.72,"low":41.69,"close":42.22,"volume":1920847,"rsi_14":34.68,"sma_20":42.27,"sma_60":45.32,"sma_120":48.15},{"date":"2026-07-07","open":42.71,"high":42.72,"low":41.8,"close":41.95,"volume":1675948,"rsi_14":35.09,"sma_20":42.24,"sma_60":45.19,"sma_120":48.1},{"date":"2026-07-08","open":42.84,"high":42.89,"low":42.4,"close":42.45,"volume":1635010,"rsi_14":43.01,"sma_20":42.26,"sma_60":45.07,"sma_120":48.05},{"date":"2026-07-09","open":42.02,"high":42.18,"low":41.69,"close":42.04,"volume":1662372,"rsi_14":42.84,"sma_20":42.24,"sma_60":44.95,"sma_120":48.0},{"date":"2026-07-10","open":42.92,"high":43.27,"low":42.7,"close":42.74,"volume":1328453,"rsi_14":50.67,"sma_20":42.2,"sma_60":44.85,"sma_120":47.95},{"date":"2026-07-13","open":43.64,"high":44.13,"low":43.47,"close":43.62,"volume":2001889,"rsi_14":67.98,"sma_20":42.22,"sma_60":44.76,"sma_120":47.91},{"date":"2026-07-14","open":44.25,"high":44.33,"low":42.87,"close":43.02,"volume":2486325,"rsi_14":67.72,"sma_20":42.15,"sma_60":44.67,"sma_120":47.87},{"date":"2026-07-15","open":43.05,"high":43.88,"low":42.77,"close":42.89,"volume":1630760,"rsi_14":65.87,"sma_20":42.1,"sma_60":44.58,"sma_120":47.83},{"date":"2026-07-16","open":43.87,"high":44.32,"low":43.87,"close":44.05,"volume":1102762,"rsi_14":79.8,"sma_20":42.13,"sma_60":44.51,"sma_120":47.8},{"date":"2026-07-17","open":44.18,"high":44.34,"low":43.4,"close":43.59,"volume":1344050,"rsi_14":72.18,"sma_20":42.16,"sma_60":44.43,"sma_120":47.76},{"date":"2026-07-20","open":44.04,"high":44.29,"low":43.47,"close":43.65,"volume":1169197,"rsi_14":72.54,"sma_20":42.21,"sma_60":44.35,"sma_120":47.74},{"date":"2026-07-21","open":43.55,"high":43.71,"low":42.43,"close":42.5,"volume":1899327,"rsi_14":61.78,"sma_20":42.27,"sma_60":44.27,"sma_120":47.7},{"date":"2026-07-22","open":42.46,"high":43.22,"low":42.33,"close":43.14,"volume":1475844,"rsi_14":64.44,"sma_20":42.4,"sma_60":44.18,"sma_120":47.66},{"date":"2026-07-23","open":42.97,"high":43.28,"low":42.58,"close":42.83,"volume":1716637,"rsi_14":58.86,"sma_20":42.5,"sma_60":44.1,"sma_120":47.62},{"date":"2026-07-24","open":43.03,"high":43.31,"low":42.6,"close":43.12,"volume":1362944,"rsi_14":55.99,"sma_20":42.66,"sma_60":44.03,"sma_120":47.59},{"date":"2026-07-27","open":43.8,"high":44.57,"low":43.8,"close":44.43,"volume":1573098,"rsi_14":64.51,"sma_20":42.85,"sma_60":43.97,"sma_120":47.56},{"date":"2026-07-28","open":45.21,"high":45.86,"low":45.06,"close":45.24,"volume":1924233,"rsi_14":65.72,"sma_20":43.09,"sma_60":43.92,"sma_120":47.54},{"date":"2026-07-29","open":45.65,"high":46.1,"low":45.38,"close":45.56,"volume":2236334,"rsi_14":69.98,"sma_20":43.34,"sma_60":43.87,"sma_120":47.52},{"date":"2026-07-30","open":47.18,"high":48.17,"low":45.49,"close":46.17,"volume":2204110,"rsi_14":69.63,"sma_20":43.61,"sma_60":43.85,"sma_120":47.51},{"date":"2026-07-31","open":46.94,"high":48.16,"low":46.77,"close":47.87,"volume":3062839,"rsi_14":72.35,"sma_20":43.94,"sma_60":43.84,"sma_120":47.52},{"date":"2026-08-03","open":48.49,"high":48.79,"low":47.66,"close":48.04,"volume":1763108,"rsi_14":77.71,"sma_20":44.23,"sma_60":43.84,"sma_120":47.6},{"date":"2026-08-04","open":47.57,"high":47.88,"low":47.27,"close":47.56,"volume":1698412,"rsi_14":74.68,"sma_20":44.51,"sma_60":43.83,"sma_120":47.53},{"date":"2026-08-05","open":48.01,"high":48.08,"low":47.16,"close":47.2,"volume":1206877,"rsi_14":68.16,"sma_20":44.75,"sma_60":43.84,"sma_120":47.45},{"date":"2026-08-06","open":47.57,"high":47.93,"low":47.38,"close":47.88,"volume":1343718},{"date":"2026-08-07","open":47.68,"high":48.14,"low":47.19,"close":47.41,"volume":1375904,"rsi_14":70.22,"sma_20":45.28,"sma_60":43.86,"sma_120":47.35},{"date":"2026-08-10","open":47.32,"high":47.95,"low":47.32,"close":47.88,"volume":939909,"rsi_14":81.22,"sma_20":45.49,"sma_60":43.88,"sma_120":47.29},{"date":"2026-08-11","open":47.04,"high":47.48,"low":46.83,"close":47.28,"volume":1046079,"rsi_14":74.16,"sma_20":45.71,"sma_60":43.91,"sma_120":47.22},{"date":"2026-08-12","open":47.2,"high":47.64,"low":47.2,"close":47.59,"volume":1436862,"rsi_14":77.75,"sma_20":45.94,"sma_60":43.95,"sma_120":47.17},{"date":"2026-08-13","open":47.74,"high":48.02,"low":46.91,"close":46.94,"volume":1771935},{"date":"2026-08-14","open":46.93,"high":47.36,"low":46.77,"close":47.28,"volume":722184,"rsi_14":67.87,"sma_20":46.28,"sma_60":44.01,"sma_120":47.05},{"date":"2026-08-17","open":47.05,"high":47.09,"low":46.54,"close":46.84,"volume":1282689},{"date":"2026-08-18","open":46.52,"high":47.0,"low":46.41,"close":46.56,"volume":854565,"rsi_14":56.47,"sma_20":46.64,"sma_60":44.07,"sma_120":46.9},{"date":"2026-08-19","open":46.73,"high":47.6,"low":46.73,"close":47.27,"volume":1552131,"rsi_14":57.18,"sma_20":46.85,"sma_60":44.12,"sma_120":46.83},{"date":"2026-08-20","open":47.69,"high":48.67,"low":47.47,"close":48.57,"volume":1366411,"rsi_14":54.72,"sma_20":47.14,"sma_60":44.2,"sma_120":46.78},{"date":"2026-08-21","open":48.68,"high":49.41,"low":48.58,"close":49.2,"volume":972015,"rsi_14":57.51,"sma_20":47.44,"sma_60":44.29,"sma_120":46.75},{"date":"2026-08-24","open":48.03,"high":48.61,"low":46.75,"close":48.61,"volume":1742173,"rsi_14":56.42,"sma_20":47.65,"sma_60":44.39,"sma_120":46.72},{"date":"2026-08-25","open":47.89,"high":48.28,"low":47.34,"close":48.26,"volume":1856982,"rsi_14":56.78,"sma_20":47.81,"sma_60":44.49,"sma_120":46.69},{"date":"2026-08-26","open":47.42,"high":47.82,"low":46.79,"close":46.88,"volume":2445273},{"date":"2026-08-27","open":45.8,"high":46.97,"low":44.67,"close":44.91,"volume":3034111,"rsi_14":36.48,"sma_20":47.79,"sma_60":44.59,"sma_120":46.59},{"date":"2026-08-28","open":45.29,"high":45.51,"low":44.77,"close":45.02,"volume":1139275,"rsi_14":34.2,"sma_20":47.64,"sma_60":44.62,"sma_120":46.52},{"date":"2026-08-31","open":44.79,"high":45.05,"low":44.46,"close":44.61,"volume":2241755,"rsi_14":34.86,"sma_20":47.45,"sma_60":44.65,"sma_120":46.45},{"date":"2026-09-01","open":44.53,"high":45.1,"low":44.48,"close":44.88,"volume":1109601},{"date":"2026-09-02","open":44.89,"high":45.76,"low":44.73,"close":44.75,"volume":1202264,"rsi_14":36.57,"sma_20":47.16,"sma_60":44.72,"sma_120":46.31},{"date":"2026-09-03","open":44.3,"high":44.4,"low":43.24,"close":43.69,"volume":1422368,"rsi_14":30.46,"sma_20":46.94,"sma_60":44.74,"sma_120":46.24},{"date":"2026-09-04","open":43.74,"high":43.94,"low":43.56,"close":43.6,"volume":799695,"rsi_14":31.6,"sma_20":46.73,"sma_60":44.74,"sma_120":46.15},{"date":"2026-09-08","open":43.46,"high":43.89,"low":43.29,"close":43.34,"volume":1595170},{"date":"2026-09-09","open":43.14,"high":43.41,"low":42.34,"close":42.58,"volume":1544973,"rsi_14":24.02,"sma_20":46.24,"sma_60":44.7,"sma_120":45.98},{"date":"2026-09-10","open":42.74,"high":42.8,"low":42.23,"close":42.29,"volume":1397140,"rsi_14":11.82,"sma_20":45.96,"sma_60":44.67,"sma_120":45.88},{"date":"2026-09-11","open":42.59,"high":42.98,"low":42.32,"close":42.32,"volume":1313299,"rsi_14":5.11,"sma_20":45.71,"sma_60":44.64,"sma_120":45.8},{"date":"2026-09-14","open":42.21,"high":42.87,"low":42.21,"close":42.81,"volume":779089},{"date":"2026-09-15","open":42.41,"high":42.41,"low":41.64,"close":41.69,"volume":1235563,"rsi_14":10.39,"sma_20":45.2,"sma_60":44.62,"sma_120":45.64},{"date":"2026-09-16","open":41.8,"high":42.0,"low":41.33,"close":41.36,"volume":1125122,"rsi_14":11.83,"sma_20":44.93,"sma_60":44.61,"sma_120":45.56},{"date":"2026-09-17","open":41.68,"high":41.83,"low":41.34,"close":41.35,"volume":1466235,"rsi_14":16.79,"sma_20":44.61,"sma_60":44.62,"sma_120":45.49},{"date":"2026-09-18","open":41.21,"high":41.41,"low":41.04,"close":41.12,"volume":1458742,"rsi_14":14.42,"sma_20":44.23,"sma_60":44.62,"sma_120":45.42},{"date":"2026-09-21","open":41.63,"high":41.73,"low":41.1,"close":41.47,"volume":1464688,"rsi_14":21.03,"sma_20":43.82,"sma_60":44.64,"sma_120":45.36},{"date":"2026-09-22","open":41.58,"high":41.78,"low":41.34,"close":41.58,"volume":1873431},{"date":"2026-09-23","open":41.34,"high":41.48,"low":40.6,"close":40.85,"volume":1348174,"rsi_14":16.72,"sma_20":43.07,"sma_60":44.65,"sma_120":45.23},{"date":"2026-09-24","open":40.91,"high":41.35,"low":40.91,"close":40.99,"volume":955732,"rsi_14":22.83,"sma_20":42.76,"sma_60":44.66,"sma_120":45.16},{"date":"2026-09-25","open":40.68,"high":40.85,"low":40.32,"close":40.47,"volume":1271723,"rsi_14":20.86,"sma_20":42.54,"sma_60":44.65,"sma_120":45.1},{"date":"2026-09-28","open":41.02,"high":41.37,"low":40.85,"close":41.1,"volume":1547036},{"date":"2026-09-29","open":40.93,"high":40.93,"low":40.47,"close":40.8,"volume":1352410,"rsi_14":33.14,"sma_20":42.15,"sma_60":44.61,"sma_120":44.97},{"date":"2026-09-30","open":41.14,"high":41.44,"low":41.0,"close":41.1,"volume":1269470,"rsi_14":38.75,"sma_20":41.96,"sma_60":44.59,"sma_120":44.89},{"date":"2026-10-01","open":41.07,"high":41.23,"low":40.91,"close":40.96,"volume":1112752},{"date":"2026-10-02","open":40.67,"high":40.67,"low":39.72,"close":39.98,"volume":1480394,"rsi_14":25.98,"sma_20":41.59,"sma_60":44.52,"sma_120":44.74},{"date":"2026-10-05","open":40.46,"high":40.48,"low":40.02,"close":40.25,"volume":1188318},{"date":"2026-10-06","open":40.44,"high":40.86,"low":40.18,"close":40.62,"volume":1804729,"rsi_14":42.6,"sma_20":41.28,"sma_60":44.42,"sma_120":44.59},{"date":"2026-10-07","open":41.08,"high":41.3,"low":40.6,"close":40.65,"volume":1639850,"rsi_14":43.25,"sma_20":41.19,"sma_60":44.38,"sma_120":44.52},{"date":"2026-10-08","open":41.34,"high":41.98,"low":41.3,"close":41.78,"volume":2350656,"rsi_14":55.57,"sma_20":41.16,"sma_60":44.36,"sma_120":44.47},{"date":"2026-10-09","open":43.2,"high":43.4,"low":42.78,"close":42.92,"volume":2840879,"rsi_14":60.68,"sma_20":41.19,"sma_60":44.33,"sma_120":44.42},{"date":"2026-10-12","open":42.46,"high":42.89,"low":42.18,"close":42.84,"volume":996393,"rsi_14":59.23,"sma_20":41.19,"sma_60":44.31,"sma_120":44.37},{"date":"2026-10-13","open":43.52,"high":43.83,"low":42.97,"close":43.11,"volume":2373567,"rsi_14":68.06,"sma_20":41.27,"sma_60":44.3,"sma_120":44.33},{"date":"2026-10-14","open":43.06,"high":43.3,"low":42.66,"close":43.2,"volume":1599696,"rsi_14":67.65,"sma_20":41.36,"sma_60":44.31,"sma_120":44.29},{"date":"2026-10-15","open":44.0,"high":45.14,"low":44.0,"close":44.67,"volume":2525345,"rsi_14":79.17,"sma_20":41.52,"sma_60":44.33,"sma_120":44.25},{"date":"2026-10-16","open":44.97,"high":45.28,"low":44.79,"close":45.12,"volume":1851494,"rsi_14":78.66,"sma_20":41.72,"sma_60":44.36,"sma_120":44.23},{"date":"2026-10-19","open":44.87,"high":45.05,"low":44.48,"close":45.01,"volume":1029979,"rsi_14":81.0,"sma_20":41.9,"sma_60":44.39,"sma_120":44.21},{"date":"2026-10-20","open":44.97,"high":45.37,"low":44.85,"close":45.1,"volume":1504391,"rsi_14":80.21,"sma_20":42.08,"sma_60":44.4,"sma_120":44.18},{"date":"2026-10-21","open":44.5,"high":44.7,"low":43.99,"close":44.46,"volume":1413391,"rsi_14":74.47,"sma_20":42.26,"sma_60":44.38,"sma_120":44.15},{"date":"2026-10-22","open":44.3,"high":44.78,"low":44.12,"close":44.76,"volume":964712,"rsi_14":87.12,"sma_20":42.45,"sma_60":44.36,"sma_120":44.11}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":13.47,"pbr":2.0,"ttm_eps":null,"close":29.9102},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":18.82,"pbr":2.83,"ttm_eps":null,"close":43.8718},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":19.88,"pbr":3.19,"ttm_eps":null,"close":47.0998},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":21.63,"pbr":3.43,"ttm_eps":null,"close":51.1468},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":18.25,"pbr":2.96,"ttm_eps":null,"close":44.1709},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":17.4,"pbr":2.86,"ttm_eps":null,"close":41.9241},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":18.67,"pbr":3.38,"ttm_eps":null,"close":46.8638},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":18.45,"pbr":3.44,"ttm_eps":null,"close":48.1501},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":14.87,"pbr":2.94,"ttm_eps":null,"close":40.6078}],"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":"Yum China Holdings Inc","phase":"above-fold","symbol_resolved":true}