{"status":"ok","report":{"price_analysis":{"current":63.38,"change_1d":-2.5,"change_7d":4.3,"change_30d":5.1,"high_30d":65.438,"low_30d":57.35,"position_in_range":75.0,"support":58.16,"resistance":64.63},"summary":"Albany International Corporation(AIN)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 17.97억. 현재가 $63.38, 전일 대비 -2.5%, 30일 +5.1%. ROE 2.3%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 2.3%입니다. 시가총액 17.97억. 매출 12.23억, 영업이익 -1897.60만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.51,"roe":2.34,"eps":null,"revenue":1223455000.0,"operating_income":-18976000.0,"net_income":-51185000.0,"market_cap":1797139900,"profit_margin":-4.18,"roa":1.02,"operating_margin":-1.55,"gross_margin":32.75,"debt_ratio":0.6043658951654107,"total_assets":1711365000.0,"total_equity":745689000.0,"total_debt":450669000.0,"dividend_yield":1.89,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 60.6로 강세 구간입니다. MACD(0.67)가 시그널선(0.15)을 상회합니다(골든크로스). SMA20 61, SMA60 61 — 혼조세입니다. 볼린저밴드 58~64 (현재 위치 89%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 61","rsi_14":60.59322033898307,"macd":0.6692445326483778,"macd_signal":0.15191228963727796,"sma_20":60.85950000000001,"sma_60":61.36916666666666,"bb_upper":64.11165297918166,"bb_lower":57.60734702081837,"atr_14":2.096471428571427},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (순손실, PBR 2.51x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"순손실"}]},"growth":{"grade":"C","percentile":62,"summary":"매출 +5.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.8,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":12.6,"unit":"%","percentile":65,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.3%","metrics":[{"name":"ROE","value":2.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":64,"summary":"RSI 61","metrics":[{"name":"RSI (14)","value":60.6,"unit":"","percentile":61,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":5.1,"unit":"%","percentile":60,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":44,"summary":"유동비율 2.2x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":2.24,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.5,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-3.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (순손실, PBR 2.51x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +5.8%"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"momentum":{"grade":"C","reason":"RSI 61"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.02,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.34,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.59,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.6,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.64,"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":32.75,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1.55,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4.18,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.51,"per_5y_high":26.8,"per_5y_low":18.87,"per_5y_avg":22.71,"per_percentile":null,"pbr_5y_high":2.56,"pbr_5y_low":1.77,"pbr_5y_avg":2.04,"pbr_percentile":88.9,"per_5y_median":22.48,"pbr_5y_median":1.98,"history":[{"quarter":"2024-Q2","per":21.73,"pbr":2.16},{"quarter":"2024-Q3","per":23.66,"pbr":2.23},{"quarter":"2024-Q4","per":24.38,"pbr":2.11},{"quarter":"2025-Q1","per":22.48,"pbr":1.92},{"quarter":"2025-Q2","per":25.67,"pbr":1.98},{"quarter":"2025-Q3","per":20.26,"pbr":1.82},{"quarter":"2025-Q4","per":18.87,"pbr":1.77},{"quarter":"2026-Q1","per":20.55,"pbr":1.82},{"quarter":"2026-Q2","per":26.8,"pbr":2.56},{"quarter":"현재","per":null,"pbr":2.51}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":81.6965,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":86.1911,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":77.8353,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":67.4449,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":68.7889,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":52.4858,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":50.2046,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":51.9951,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":74.5,"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":"TEXTILE MANUFACTURING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":21.73,"eps":3.7594,"close":81.7,"source":"reported"},{"date":"2024-07","per":24.08,"eps":3.7594,"close":90.53,"source":"reported"},{"date":"2024-08","per":24.23,"eps":3.7594,"close":91.09,"source":"reported"},{"date":"2024-09","per":23.66,"eps":3.6427,"close":86.19,"source":"reported"},{"date":"2024-10","per":18.09,"eps":3.6427,"close":65.89,"source":"reported"},{"date":"2024-11","per":22.08,"eps":3.6427,"close":80.42,"source":"reported"},{"date":"2024-12","per":24.38,"eps":3.1929,"close":77.84,"source":"reported"},{"date":"2025-01","per":24.62,"eps":3.1929,"close":78.59,"source":"reported"},{"date":"2025-02","per":23.34,"eps":3.1929,"close":74.53,"source":"reported"},{"date":"2025-03","per":22.48,"eps":3.0,"close":67.44,"source":"reported"},{"date":"2025-04","per":21.41,"eps":3.0,"close":64.24,"source":"reported"},{"date":"2025-05","per":21.51,"eps":3.0,"close":64.54,"source":"reported"},{"date":"2025-06","per":25.67,"eps":2.68,"close":68.79,"source":"reported"},{"date":"2025-07","per":19.83,"eps":2.68,"close":53.13,"source":"reported"},{"date":"2025-08","per":23.23,"eps":2.68,"close":62.27,"source":"reported"},{"date":"2025-09","per":20.26,"eps":2.59,"close":52.49,"source":"reported"},{"date":"2025-10","per":21.51,"eps":2.59,"close":55.72,"source":"reported"},{"date":"2025-11","per":18.13,"eps":2.59,"close":46.95,"source":"reported"},{"date":"2025-12","per":18.87,"eps":2.66,"close":50.2,"source":"reported"},{"date":"2026-01","per":20.66,"eps":2.66,"close":54.95,"source":"reported"},{"date":"2026-02","per":21.46,"eps":2.66,"close":57.09,"source":"reported"},{"date":"2026-03","per":20.55,"eps":2.53,"close":52.0,"source":"reported"},{"date":"2026-04","per":22.85,"eps":2.53,"close":57.8,"source":"reported"},{"date":"2026-05","per":25.46,"eps":2.53,"close":64.42,"source":"reported"},{"date":"2026-06","per":26.8,"eps":2.78,"close":74.5,"source":"reported"},{"date":"2026-07","per":26.8,"eps":2.78,"close":74.51,"source":"reported"},{"date":"2026-08","per":19.94,"eps":2.78,"close":55.43,"source":"reported"},{"date":"2026-09","per":21.44,"eps":2.78,"close":59.61,"source":"reported"},{"date":"2026-10","per":22.8,"eps":2.78,"close":63.38,"source":"reported"}],"trailing_per_history_meta":{"avg":22.34,"std":2.31,"upper_1sd":24.65,"lower_1sd":20.03,"current":22.8,"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":1.89,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":62,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.5,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.89,"summary":"배당수익률 1.89%","metrics":[{"name":"배당수익률","value":1.89,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"2.5배"},{"label":"ROE","value":"2.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:47:08.166337+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02335289913087091,"dividend_yield":null,"eps":0.82,"revenue":329482000.0,"operating_income":32138000.0,"net_income":17414000.0,"market_cap":null,"profit_margin":0.0528526596293576,"operating_margin":0.09754098858207733,"roa":0.01017550318020995,"gross_margin":0.3274867822824919,"total_equity":745689000.0,"total_assets":1711365000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.265,"roe":0.020950067246960177,"dividend_yield":1.89,"eps":0.6,"revenue":311333000.0,"operating_income":28538000.0,"net_income":15281000.0,"market_cap":1621904000.0,"profit_margin":0.04908249366434011,"operating_margin":0.09166390970440011,"roa":0.008798430665360808,"gross_margin":0.32053781642164497,"total_equity":729401000.0,"total_assets":1736787000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01911295508593256,"dividend_yield":null,"eps":0.65,"revenue":321206000.0,"operating_income":33658000.0,"net_income":13880000.0,"market_cap":null,"profit_margin":0.04321214423142781,"operating_margin":0.10478633649433697,"roa":0.008075829008866539,"gross_margin":0.31090639651812235,"total_equity":726209000.0,"total_assets":1718709000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.13223355128784334,"dividend_yield":null,"eps":0.71,"revenue":261434000.0,"operating_income":-113310000.0,"net_income":-97760000.0,"market_cap":null,"profit_margin":-0.373937590366976,"operating_margin":-0.43341722958758233,"roa":-0.05745201264226366,"gross_margin":-0.19101570568479997,"total_equity":739298000.0,"total_assets":1701594000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0103340940703029,"dividend_yield":null,"eps":0.57,"revenue":311399000.0,"operating_income":26453000.0,"net_income":9183000.0,"market_cap":null,"profit_margin":0.02948949739722992,"operating_margin":0.08494889193606917,"roa":0.005328256703257936,"gross_margin":0.3131256041284654,"total_equity":888612000.0,"total_assets":1723453000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01928386899636101,"dividend_yield":null,"eps":0.73,"revenue":288774000.0,"operating_income":28263000.0,"net_income":17355000.0,"market_cap":null,"profit_margin":0.06009890087057699,"operating_margin":0.09787238463296558,"roa":0.010280935218556511,"gross_margin":0.33412287809844377,"total_equity":899975000.0,"total_assets":1688076000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.018736924215028965,"dividend_yield":null,"eps":0.58,"revenue":286905000.0,"operating_income":24306000.0,"net_income":17679000.0,"market_cap":null,"profit_margin":0.06161969990066398,"operating_margin":0.08471793799341246,"roa":0.010723019889658252,"gross_margin":0.3148184939265611,"total_equity":943538000.0,"total_assets":1648696000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.018192789685538908,"dividend_yield":null,"eps":0.8,"revenue":298386000.0,"operating_income":25171000.0,"net_income":18029000.0,"market_cap":null,"profit_margin":0.060421735604217354,"operating_margin":0.08435717493448085,"roa":0.010283475768038007,"gross_margin":0.3029096539381875,"total_equity":990997000.0,"total_assets":1753201000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.025450057981979076,"dividend_yield":null,"eps":0.89,"revenue":331994000.0,"operating_income":42905000.0,"net_income":24624000.0,"market_cap":null,"profit_margin":0.07417001512075519,"operating_margin":0.12923426326981813,"roa":0.01405623063086925,"gross_margin":0.33850912968306657,"total_equity":967542000.0,"total_assets":1751821000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0282080726499216,"dividend_yield":null,"eps":0.9229185082634566,"revenue":313330000.0,"operating_income":38977000.0,"net_income":27291000.0,"market_cap":null,"profit_margin":0.0870998627644975,"operating_margin":0.12439600421281077,"roa":0.015177012312449254,"gross_margin":0.3468739029138608,"total_equity":967489000.0,"total_assets":1798180000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03167361509848466,"dividend_yield":null,"eps":1.029748582925589,"revenue":323584000.0,"operating_income":41781000.0,"net_income":30450000.0,"market_cap":null,"profit_margin":0.09410230419303797,"operating_margin":0.12911948674841772,"roa":0.016593878847790806,"gross_margin":0.3704169551028481,"total_equity":961368000.0,"total_assets":1835014000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02963253643537278,"dividend_yield":null,"eps":0.9167636891471197,"revenue":281106000.0,"operating_income":40070000.0,"net_income":27109000.0,"market_cap":null,"profit_margin":0.09643693126436291,"operating_margin":0.1425440936870789,"roa":0.015142577852255272,"gross_margin":0.36226547992572194,"total_equity":914839000.0,"total_assets":1790250000.0}],"current_price":63.38,"change_pct":-2.49,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":42.05},{"date":"2016-10-25","close":41.35},{"date":"2016-10-26","close":40.65},{"date":"2016-10-27","close":40.5},{"date":"2016-10-28","close":40.05},{"date":"2016-10-31","close":40.75},{"date":"2016-11-01","close":38.75},{"date":"2016-11-02","close":38.75},{"date":"2016-11-03","close":38.65},{"date":"2016-11-04","close":39.0},{"date":"2016-11-07","close":39.7},{"date":"2016-11-08","close":40.05},{"date":"2016-11-09","close":41.3},{"date":"2016-11-10","close":42.7},{"date":"2016-11-11","close":44.1},{"date":"2016-11-14","close":44.4},{"date":"2016-11-15","close":44.2},{"date":"2016-11-16","close":44.85},{"date":"2016-11-17","close":44.95},{"date":"2016-11-18","close":45.3},{"date":"2016-11-21","close":45.15},{"date":"2016-11-22","close":46.05},{"date":"2016-11-23","close":46.65},{"date":"2016-11-25","close":47.0},{"date":"2016-11-28","close":46.55},{"date":"2016-11-29","close":46.5},{"date":"2016-11-30","close":46.7},{"date":"2016-12-01","close":46.6},{"date":"2016-12-02","close":46.75},{"date":"2016-12-05","close":47.3},{"date":"2016-12-06","close":48.15},{"date":"2016-12-07","close":48.3},{"date":"2016-12-08","close":49.0},{"date":"2016-12-09","close":49.25},{"date":"2016-12-12","close":48.95},{"date":"2016-12-13","close":48.45},{"date":"2016-12-14","close":47.8},{"date":"2016-12-15","close":47.45},{"date":"2016-12-16","close":46.25},{"date":"2016-12-19","close":47.05},{"date":"2016-12-20","close":47.35},{"date":"2016-12-21","close":46.6},{"date":"2016-12-22","close":46.5},{"date":"2016-12-23","close":47.0},{"date":"2016-12-27","close":47.25},{"date":"2016-12-28","close":46.8},{"date":"2016-12-29","close":46.75},{"date":"2016-12-30","close":46.3},{"date":"2017-01-03","close":47.15},{"date":"2017-01-04","close":48.15},{"date":"2017-01-05","close":47.75},{"date":"2017-01-06","close":46.6},{"date":"2017-01-09","close":45.55},{"date":"2017-01-10","close":45.7},{"date":"2017-01-11","close":46.3},{"date":"2017-01-12","close":45.75},{"date":"2017-01-13","close":46.7},{"date":"2017-01-17","close":46.65},{"date":"2017-01-18","close":47.0},{"date":"2017-01-19","close":46.6},{"date":"2017-01-20","close":47.0},{"date":"2017-01-23","close":46.9},{"date":"2017-01-24","close":47.65},{"date":"2017-01-25","close":49.05},{"date":"2017-01-26","close":48.7},{"date":"2017-01-27","close":48.65},{"date":"2017-01-30","close":47.5},{"date":"2017-01-31","close":47.45},{"date":"2017-02-01","close":47.75},{"date":"2017-02-02","close":46.75},{"date":"2017-02-03","close":48.0},{"date":"2017-02-06","close":47.2},{"date":"2017-02-07","close":47.25},{"date":"2017-02-08","close":46.85},{"date":"2017-02-09","close":47.6},{"date":"2017-02-10","close":47.55},{"date":"2017-02-13","close":47.25},{"date":"2017-02-14","close":47.4},{"date":"2017-02-15","close":47.5},{"date":"2017-02-16","close":47.7},{"date":"2017-02-17","close":47.4},{"date":"2017-02-21","close":47.9},{"date":"2017-02-22","close":47.65},{"date":"2017-02-23","close":46.95},{"date":"2017-02-24","close":47.35},{"date":"2017-02-27","close":46.9},{"date":"2017-02-28","close":45.35},{"date":"2017-03-01","close":47.4},{"date":"2017-03-02","close":46.75},{"date":"2017-03-03","close":46.4},{"date":"2017-03-06","close":46.25},{"date":"2017-03-07","close":45.55},{"date":"2017-03-08","close":45.1},{"date":"2017-03-09","close":44.15},{"date":"2017-03-10","close":44.6},{"date":"2017-03-13","close":44.85},{"date":"2017-03-14","close":44.25},{"date":"2017-03-15","close":44.9},{"date":"2017-03-16","close":44.8},{"date":"2017-03-17","close":46.0},{"date":"2017-03-20","close":46.15},{"date":"2017-03-21","close":44.2},{"date":"2017-03-22","close":43.9},{"date":"2017-03-23","close":44.6},{"date":"2017-03-24","close":44.45},{"date":"2017-03-27","close":44.5},{"date":"2017-03-28","close":44.8},{"date":"2017-03-29","close":45.4},{"date":"2017-03-30","close":46.0},{"date":"2017-03-31","close":46.05},{"date":"2017-04-03","close":45.2},{"date":"2017-04-04","close":45.75},{"date":"2017-04-05","close":45.45},{"date":"2017-04-06","close":45.65},{"date":"2017-04-07","close":45.55},{"date":"2017-04-10","close":45.6},{"date":"2017-04-11","close":45.85},{"date":"2017-04-12","close":44.95},{"date":"2017-04-13","close":43.9},{"date":"2017-04-17","close":44.55},{"date":"2017-04-18","close":44.85},{"date":"2017-04-19","close":44.95},{"date":"2017-04-20","close":46.15},{"date":"2017-04-21","close":45.4},{"date":"2017-04-24","close":46.9},{"date":"2017-04-25","close":48.05},{"date":"2017-04-26","close":48.8},{"date":"2017-04-27","close":49.3},{"date":"2017-04-28","close":48.75},{"date":"2017-05-01","close":48.55},{"date":"2017-05-02","close":48.55},{"date":"2017-05-03","close":48.35},{"date":"2017-05-04","close":48.6},{"date":"2017-05-05","close":47.35},{"date":"2017-05-08","close":47.55},{"date":"2017-05-09","close":47.45},{"date":"2017-05-10","close":47.15},{"date":"2017-05-11","close":48.1},{"date":"2017-05-12","close":47.05},{"date":"2017-05-15","close":46.55},{"date":"2017-05-16","close":47.15},{"date":"2017-05-17","close":46.25},{"date":"2017-05-18","close":46.2},{"date":"2017-05-19","close":46.6},{"date":"2017-05-22","close":47.05},{"date":"2017-05-23","close":47.5},{"date":"2017-05-24","close":47.5},{"date":"2017-05-25","close":47.8},{"date":"2017-05-26","close":47.75},{"date":"2017-05-30","close":48.0},{"date":"2017-05-31","close":48.3},{"date":"2017-06-01","close":49.4},{"date":"2017-06-02","close":50.5},{"date":"2017-06-05","close":49.75},{"date":"2017-06-06","close":49.75},{"date":"2017-06-07","close":49.7},{"date":"2017-06-08","close":50.65},{"date":"2017-06-09","close":52.4},{"date":"2017-06-12","close":52.65},{"date":"2017-06-13","close":52.8},{"date":"2017-06-14","close":52.7},{"date":"2017-06-15","close":52.7},{"date":"2017-06-16","close":52.2},{"date":"2017-06-19","close":52.55},{"date":"2017-06-20","close":51.6},{"date":"2017-06-21","close":50.65},{"date":"2017-06-22","close":50.8},{"date":"2017-06-23","close":51.1},{"date":"2017-06-26","close":51.05},{"date":"2017-06-27","close":50.9},{"date":"2017-06-28","close":51.75},{"date":"2017-06-29","close":52.05},{"date":"2017-06-30","close":53.4},{"date":"2017-07-03","close":54.45},{"date":"2017-07-05","close":54.6},{"date":"2017-07-06","close":53.45},{"date":"2017-07-07","close":54.05},{"date":"2017-07-10","close":53.85},{"date":"2017-07-11","close":54.25},{"date":"2017-07-12","close":54.45},{"date":"2017-07-13","close":54.0},{"date":"2017-07-14","close":53.9},{"date":"2017-07-17","close":53.55},{"date":"2017-07-18","close":53.65},{"date":"2017-07-19","close":54.05},{"date":"2017-07-20","close":54.4},{"date":"2017-07-21","close":53.85},{"date":"2017-07-24","close":53.7},{"date":"2017-07-25","close":54.15},{"date":"2017-07-26","close":54.1},{"date":"2017-07-27","close":53.95},{"date":"2017-07-28","close":54.45},{"date":"2017-07-31","close":53.5},{"date":"2017-08-01","close":53.55},{"date":"2017-08-02","close":50.6},{"date":"2017-08-03","close":51.9},{"date":"2017-08-04","close":52.15},{"date":"2017-08-07","close":52.2},{"date":"2017-08-08","close":52.5},{"date":"2017-08-09","close":51.0},{"date":"2017-08-10","close":50.3},{"date":"2017-08-11","close":50.35},{"date":"2017-08-14","close":51.35},{"date":"2017-08-15","close":50.65},{"date":"2017-08-16","close":51.4},{"date":"2017-08-17","close":50.25},{"date":"2017-08-18","close":50.4},{"date":"2017-08-21","close":50.9},{"date":"2017-08-22","close":51.3},{"date":"2017-08-23","close":51.1},{"date":"2017-08-24","close":51.4},{"date":"2017-08-25","close":51.75},{"date":"2017-08-28","close":52.05},{"date":"2017-08-29","close":52.3},{"date":"2017-08-30","close":52.2},{"date":"2017-08-31","close":53.6},{"date":"2017-09-01","close":53.95},{"date":"2017-09-05","close":53.7},{"date":"2017-09-06","close":52.9},{"date":"2017-09-07","close":52.5},{"date":"2017-09-08","close":53.0},{"date":"2017-09-11","close":53.65},{"date":"2017-09-12","close":54.45},{"date":"2017-09-13","close":54.9},{"date":"2017-09-14","close":55.25},{"date":"2017-09-15","close":55.5},{"date":"2017-09-18","close":55.95},{"date":"2017-09-19","close":55.75},{"date":"2017-09-20","close":56.1},{"date":"2017-09-21","close":55.9},{"date":"2017-09-22","close":56.25},{"date":"2017-09-25","close":56.5},{"date":"2017-09-26","close":55.9},{"date":"2017-09-27","close":57.1},{"date":"2017-09-28","close":57.6},{"date":"2017-09-29","close":57.4},{"date":"2017-10-02","close":58.2},{"date":"2017-10-03","close":58.35},{"date":"2017-10-04","close":58.35},{"date":"2017-10-05","close":57.45},{"date":"2017-10-06","close":57.1},{"date":"2017-10-09","close":57.05},{"date":"2017-10-10","close":57.0},{"date":"2017-10-11","close":57.1},{"date":"2017-10-12","close":57.05},{"date":"2017-10-13","close":57.4},{"date":"2017-10-16","close":58.05},{"date":"2017-10-17","close":57.15},{"date":"2017-10-18","close":57.55},{"date":"2017-10-19","close":57.4},{"date":"2017-10-20","close":57.7},{"date":"2017-10-23","close":57.6},{"date":"2017-10-24","close":57.7},{"date":"2017-10-25","close":57.45},{"date":"2017-10-26","close":57.9},{"date":"2017-10-27","close":58.0},{"date":"2017-10-30","close":56.45},{"date":"2017-10-31","close":60.35},{"date":"2017-11-01","close":59.9},{"date":"2017-11-02","close":60.05},{"date":"2017-11-03","close":59.1},{"date":"2017-11-06","close":59.9},{"date":"2017-11-07","close":59.3},{"date":"2017-11-08","close":58.9},{"date":"2017-11-09","close":58.65},{"date":"2017-11-10","close":58.55},{"date":"2017-11-13","close":58.85},{"date":"2017-11-14","close":59.25},{"date":"2017-11-15","close":59.15},{"date":"2017-11-16","close":60.4},{"date":"2017-11-17","close":61.3},{"date":"2017-11-20","close":62.45},{"date":"2017-11-21","close":63.9},{"date":"2017-11-22","close":63.15},{"date":"2017-11-24","close":63.15},{"date":"2017-11-27","close":63.5},{"date":"2017-11-28","close":64.6},{"date":"2017-11-29","close":65.25},{"date":"2017-11-30","close":64.7},{"date":"2017-12-01","close":64.4},{"date":"2017-12-04","close":64.45},{"date":"2017-12-05","close":63.35},{"date":"2017-12-06","close":63.5},{"date":"2017-12-07","close":63.5},{"date":"2017-12-08","close":63.1},{"date":"2017-12-11","close":61.55},{"date":"2017-12-12","close":61.1},{"date":"2017-12-13","close":61.55},{"date":"2017-12-14","close":61.05},{"date":"2017-12-15","close":62.2},{"date":"2017-12-18","close":62.5},{"date":"2017-12-19","close":61.2},{"date":"2017-12-20","close":61.45},{"date":"2017-12-21","close":61.95},{"date":"2017-12-22","close":61.4},{"date":"2017-12-26","close":61.3},{"date":"2017-12-27","close":61.45},{"date":"2017-12-28","close":61.75},{"date":"2017-12-29","close":61.45},{"date":"2018-01-02","close":55.8746},{"date":"2018-01-03","close":55.5594},{"date":"2018-01-04","close":56.0997},{"date":"2018-01-05","close":56.2798},{"date":"2018-01-08","close":56.9552},{"date":"2018-01-09","close":56.3248},{"date":"2018-01-10","close":55.8296},{"date":"2018-01-11","close":57.0002},{"date":"2018-01-12","close":57.0002},{"date":"2018-01-16","close":56.4599},{"date":"2018-01-17","close":56.8201},{"date":"2018-01-18","close":55.9647},{"date":"2018-01-19","close":55.7846},{"date":"2018-01-22","close":56.3699},{"date":"2018-01-23","close":56.3248},{"date":"2018-01-24","close":56.3248},{"date":"2018-01-25","close":56.8201},{"date":"2018-01-26","close":57.1803},{"date":"2018-01-29","close":56.7301},{"date":"2018-01-30","close":56.7301},{"date":"2018-01-31","close":57.1353},{"date":"2018-02-01","close":57.7206},{"date":"2018-02-02","close":56.1447},{"date":"2018-02-05","close":54.0736},{"date":"2018-02-06","close":57.9907},{"date":"2018-02-07","close":57.6305},{"date":"2018-02-08","close":56.2348},{"date":"2018-02-09","close":56.595},{"date":"2018-02-12","close":56.9552},{"date":"2018-02-13","close":57.4054},{"date":"2018-02-14","close":58.1708},{"date":"2018-02-15","close":59.0263},{"date":"2018-02-16","close":59.3864},{"date":"2018-02-20","close":58.3959},{"date":"2018-02-21","close":59.0713},{"date":"2018-02-22","close":60.1068},{"date":"2018-02-23","close":59.6566},{"date":"2018-02-26","close":59.8367},{"date":"2018-02-27","close":59.6116},{"date":"2018-02-28","close":57.3154},{"date":"2018-03-01","close":55.9647},{"date":"2018-03-02","close":56.3248},{"date":"2018-03-05","close":55.6945},{"date":"2018-03-06","close":56.2798},{"date":"2018-03-07","close":57.6755},{"date":"2018-03-08","close":58.3959},{"date":"2018-03-09","close":59.2964},{"date":"2018-03-12","close":59.8817},{"date":"2018-03-13","close":60.6021},{"date":"2018-03-14","close":60.2869},{"date":"2018-03-15","close":60.1969},{"date":"2018-03-16","close":60.3955},{"date":"2018-03-19","close":59.9893},{"date":"2018-03-20","close":59.8538},{"date":"2018-03-21","close":60.1698},{"date":"2018-03-22","close":58.1837},{"date":"2018-03-23","close":56.4684},{"date":"2018-03-26","close":57.8226},{"date":"2018-03-27","close":56.5587},{"date":"2018-03-28","close":55.7462},{"date":"2018-03-29","close":56.6039},{"date":"2018-04-02","close":55.8816},{"date":"2018-04-03","close":56.9198},{"date":"2018-04-04","close":57.281},{"date":"2018-04-05","close":58.6802},{"date":"2018-04-06","close":57.281},{"date":"2018-04-09","close":57.1004},{"date":"2018-04-10","close":58.0934},{"date":"2018-04-11","close":57.6872},{"date":"2018-04-12","close":57.7775},{"date":"2018-04-13","close":57.4163},{"date":"2018-04-16","close":58.0031},{"date":"2018-04-17","close":58.4997},{"date":"2018-04-18","close":59.0865},{"date":"2018-04-19","close":58.4094},{"date":"2018-04-20","close":57.4615},{"date":"2018-04-23","close":56.6039},{"date":"2018-04-24","close":55.7462},{"date":"2018-04-25","close":54.8434},{"date":"2018-04-26","close":54.6629},{"date":"2018-04-27","close":54.5275},{"date":"2018-04-30","close":53.399},{"date":"2018-05-01","close":53.2636},{"date":"2018-05-02","close":53.1282},{"date":"2018-05-03","close":52.7219},{"date":"2018-05-04","close":52.6768},{"date":"2018-05-07","close":54.0761},{"date":"2018-05-08","close":54.8886},{"date":"2018-05-09","close":54.3469},{"date":"2018-05-10","close":54.7532},{"date":"2018-05-11","close":54.4823},{"date":"2018-05-14","close":53.8053},{"date":"2018-05-15","close":53.6247},{"date":"2018-05-16","close":53.7601},{"date":"2018-05-17","close":54.9789},{"date":"2018-05-18","close":55.34},{"date":"2018-05-21","close":56.6941},{"date":"2018-05-22","close":55.9719},{"date":"2018-05-23","close":56.1525},{"date":"2018-05-24","close":55.9268},{"date":"2018-05-25","close":55.7462},{"date":"2018-05-29","close":55.4302},{"date":"2018-05-30","close":55.7462},{"date":"2018-05-31","close":55.5205},{"date":"2018-06-01","close":55.7462},{"date":"2018-06-04","close":55.9719},{"date":"2018-06-05","close":57.0552},{"date":"2018-06-06","close":57.8428},{"date":"2018-06-07","close":57.2997},{"date":"2018-06-08","close":56.9828},{"date":"2018-06-11","close":56.9828},{"date":"2018-06-12","close":57.0734},{"date":"2018-06-13","close":56.9828},{"date":"2018-06-14","close":56.8018},{"date":"2018-06-15","close":56.3492},{"date":"2018-06-18","close":56.7565},{"date":"2018-06-19","close":55.9871},{"date":"2018-06-20","close":55.8966},{"date":"2018-06-21","close":55.5345},{"date":"2018-06-22","close":55.5798},{"date":"2018-06-25","close":54.584},{"date":"2018-06-26","close":54.9914},{"date":"2018-06-27","close":55.1724},{"date":"2018-06-28","close":54.1314},{"date":"2018-06-29","close":54.4483},{"date":"2018-07-02","close":54.9461},{"date":"2018-07-03","close":54.9461},{"date":"2018-07-05","close":55.9418},{"date":"2018-07-06","close":55.8966},{"date":"2018-07-09","close":56.5755},{"date":"2018-07-10","close":56.6207},{"date":"2018-07-11","close":56.1229},{"date":"2018-07-12","close":56.2134},{"date":"2018-07-13","close":56.9376},{"date":"2018-07-16","close":56.4397},{"date":"2018-07-17","close":57.2544},{"date":"2018-07-18","close":57.5712},{"date":"2018-07-19","close":57.888},{"date":"2018-07-20","close":58.2954},{"date":"2018-07-23","close":57.6165},{"date":"2018-07-24","close":58.2954},{"date":"2018-07-25","close":59.0648},{"date":"2018-07-26","close":60.6942},{"date":"2018-07-27","close":59.8342},{"date":"2018-07-30","close":58.4312},{"date":"2018-07-31","close":59.8795},{"date":"2018-08-01","close":59.4721},{"date":"2018-08-02","close":59.2006},{"date":"2018-08-03","close":58.6122},{"date":"2018-08-06","close":58.2049},{"date":"2018-08-07","close":67.8453},{"date":"2018-08-08","close":69.2031},{"date":"2018-08-09","close":68.9768},{"date":"2018-08-10","close":68.7505},{"date":"2018-08-13","close":68.2979},{"date":"2018-08-14","close":69.3389},{"date":"2018-08-15","close":70.1084},{"date":"2018-08-16","close":68.5695},{"date":"2018-08-17","close":69.6105},{"date":"2018-08-20","close":69.7463},{"date":"2018-08-21","close":70.7872},{"date":"2018-08-22","close":70.6515},{"date":"2018-08-23","close":69.6557},{"date":"2018-08-24","close":69.6557},{"date":"2018-08-27","close":71.1493},{"date":"2018-08-28","close":70.4252},{"date":"2018-08-29","close":70.0631},{"date":"2018-08-30","close":69.8368},{"date":"2018-08-31","close":69.8368},{"date":"2018-09-04","close":69.52},{"date":"2018-09-05","close":70.0178},{"date":"2018-09-06","close":70.2894},{"date":"2018-09-07","close":71.0786},{"date":"2018-09-10","close":71.623},{"date":"2018-09-11","close":71.9859},{"date":"2018-09-12","close":72.2127},{"date":"2018-09-13","close":72.7569},{"date":"2018-09-14","close":73.8456},{"date":"2018-09-17","close":73.4373},{"date":"2018-09-18","close":73.0291},{"date":"2018-09-19","close":71.3508},{"date":"2018-09-20","close":71.5776},{"date":"2018-09-21","close":70.9426},{"date":"2018-09-24","close":70.7158},{"date":"2018-09-25","close":72.1673},{"date":"2018-09-26","close":71.759},{"date":"2018-09-27","close":71.623},{"date":"2018-09-28","close":72.1219},{"date":"2018-10-01","close":71.0424},{"date":"2018-10-02","close":70.6432},{"date":"2018-10-03","close":70.5071},{"date":"2018-10-04","close":69.9084},{"date":"2018-10-05","close":69.11},{"date":"2018-10-08","close":68.6474},{"date":"2018-10-09","close":67.6222},{"date":"2018-10-10","close":65.1003},{"date":"2018-10-11","close":63.685},{"date":"2018-10-12","close":62.9865},{"date":"2018-10-15","close":63.431},{"date":"2018-10-16","close":65.073},{"date":"2018-10-17","close":64.3291},{"date":"2018-10-18","close":63.2314},{"date":"2018-10-19","close":62.2154},{"date":"2018-10-22","close":63.2314},{"date":"2018-10-23","close":61.662},{"date":"2018-10-24","close":58.5684},{"date":"2018-10-25","close":59.5664},{"date":"2018-10-26","close":60.5733},{"date":"2018-10-29","close":59.6389},{"date":"2018-10-30","close":60.9272},{"date":"2018-10-31","close":63.4854},{"date":"2018-11-01","close":63.7213},{"date":"2018-11-02","close":64.1023},{"date":"2018-11-05","close":63.177},{"date":"2018-11-06","close":64.5287},{"date":"2018-11-07","close":66.7785},{"date":"2018-11-08","close":67.2684},{"date":"2018-11-09","close":66.6516},{"date":"2018-11-12","close":66.2342},{"date":"2018-11-13","close":66.8965},{"date":"2018-11-14","close":66.2614},{"date":"2018-11-15","close":67.4408},{"date":"2018-11-16","close":67.849},{"date":"2018-11-19","close":65.6445},{"date":"2018-11-20","close":63.7394},{"date":"2018-11-21","close":64.6557},{"date":"2018-11-23","close":64.6376},{"date":"2018-11-26","close":64.4743},{"date":"2018-11-27","close":63.1951},{"date":"2018-11-28","close":65.4359},{"date":"2018-11-29","close":64.8825},{"date":"2018-11-30","close":65.6445},{"date":"2018-12-03","close":66.7604},{"date":"2018-12-04","close":62.8232},{"date":"2018-12-06","close":62.9593},{"date":"2018-12-07","close":61.7436},{"date":"2018-12-10","close":61.8978},{"date":"2018-12-11","close":61.8343},{"date":"2018-12-12","close":62.4784},{"date":"2018-12-13","close":61.9341},{"date":"2018-12-14","close":61.2447},{"date":"2018-12-17","close":60.1107},{"date":"2018-12-18","close":59.6752},{"date":"2018-12-19","close":57.5887},{"date":"2018-12-20","close":55.9376},{"date":"2018-12-21","close":54.8308},{"date":"2018-12-24","close":53.1475},{"date":"2018-12-26","close":55.6224},{"date":"2018-12-27","close":55.7316},{"date":"2018-12-28","close":55.8499},{"date":"2018-12-31","close":56.8053},{"date":"2019-01-02","close":56.7598},{"date":"2019-01-03","close":55.3404},{"date":"2019-01-04","close":56.8326},{"date":"2019-01-07","close":57.3148},{"date":"2019-01-08","close":59.2711},{"date":"2019-01-09","close":61.0909},{"date":"2019-01-10","close":62.1373},{"date":"2019-01-11","close":62.0281},{"date":"2019-01-14","close":60.8271},{"date":"2019-01-15","close":60.6815},{"date":"2019-01-16","close":61.5095},{"date":"2019-01-17","close":62.6014},{"date":"2019-01-18","close":62.9744},{"date":"2019-01-22","close":61.3366},{"date":"2019-01-23","close":61.0091},{"date":"2019-01-24","close":61.9735},{"date":"2019-01-25","close":61.9371},{"date":"2019-01-28","close":60.4813},{"date":"2019-01-29","close":61.373},{"date":"2019-01-30","close":62.6196},{"date":"2019-01-31","close":62.474},{"date":"2019-02-01","close":63.2565},{"date":"2019-02-04","close":64.1027},{"date":"2019-02-05","close":63.9936},{"date":"2019-02-06","close":63.8752},{"date":"2019-02-07","close":62.9017},{"date":"2019-02-08","close":63.2201},{"date":"2019-02-11","close":63.8298},{"date":"2019-02-12","close":66.8961},{"date":"2019-02-13","close":67.6513},{"date":"2019-02-14","close":67.3511},{"date":"2019-02-15","close":68.6705},{"date":"2019-02-19","close":69.2073},{"date":"2019-02-20","close":69.7441},{"date":"2019-02-21","close":69.4894},{"date":"2019-02-22","close":71.3819},{"date":"2019-02-25","close":71.3092},{"date":"2019-02-26","close":70.7814},{"date":"2019-02-27","close":70.281},{"date":"2019-02-28","close":70.563},{"date":"2019-03-01","close":70.0353},{"date":"2019-03-04","close":69.4984},{"date":"2019-03-05","close":69.5894},{"date":"2019-03-06","close":69.1982},{"date":"2019-03-07","close":68.8251},{"date":"2019-03-08","close":68.5067},{"date":"2019-03-11","close":66.3775},{"date":"2019-03-12","close":65.7769},{"date":"2019-03-13","close":66.3593},{"date":"2019-03-14","close":65.9953},{"date":"2019-03-15","close":66.2416},{"date":"2019-03-18","close":67.2632},{"date":"2019-03-19","close":67.619},{"date":"2019-03-20","close":67.3453},{"date":"2019-03-21","close":67.7284},{"date":"2019-03-22","close":64.098},{"date":"2019-03-25","close":64.3078},{"date":"2019-03-26","close":64.8642},{"date":"2019-03-27","close":64.9098},{"date":"2019-03-28","close":65.1926},{"date":"2019-03-29","close":65.3021},{"date":"2019-04-01","close":65.6122},{"date":"2019-04-02","close":65.5119},{"date":"2019-04-03","close":66.5973},{"date":"2019-04-04","close":66.9622},{"date":"2019-04-05","close":66.9075},{"date":"2019-04-08","close":65.7673},{"date":"2019-04-09","close":65.1926},{"date":"2019-04-10","close":65.9406},{"date":"2019-04-11","close":66.1048},{"date":"2019-04-12","close":66.7524},{"date":"2019-04-15","close":66.5061},{"date":"2019-04-16","close":67.5916},{"date":"2019-04-17","close":67.4821},{"date":"2019-04-18","close":67.318},{"date":"2019-04-22","close":67.099},{"date":"2019-04-23","close":68.9143},{"date":"2019-04-24","close":68.2757},{"date":"2019-04-25","close":66.424},{"date":"2019-04-26","close":66.5517},{"date":"2019-04-29","close":67.2268},{"date":"2019-04-30","close":67.473},{"date":"2019-05-01","close":70.8389},{"date":"2019-05-02","close":71.1947},{"date":"2019-05-03","close":72.8457},{"date":"2019-05-06","close":72.6359},{"date":"2019-05-07","close":70.4102},{"date":"2019-05-08","close":69.3886},{"date":"2019-05-09","close":69.7899},{"date":"2019-05-10","close":69.6349},{"date":"2019-05-13","close":67.473},{"date":"2019-05-14","close":68.0386},{"date":"2019-05-15","close":65.7673},{"date":"2019-05-16","close":66.7342},{"date":"2019-05-17","close":66.3146},{"date":"2019-05-20","close":66.8072},{"date":"2019-05-21","close":69.2153},{"date":"2019-05-22","close":69.3521},{"date":"2019-05-23","close":67.0625},{"date":"2019-05-24","close":67.7284},{"date":"2019-05-28","close":67.5825},{"date":"2019-05-29","close":64.171},{"date":"2019-05-30","close":63.4595},{"date":"2019-05-31","close":63.9156},{"date":"2019-06-03","close":63.2041},{"date":"2019-06-04","close":64.9007},{"date":"2019-06-05","close":65.0376},{"date":"2019-06-06","close":65.5222},{"date":"2019-06-07","close":67.3146},{"date":"2019-06-10","close":68.0187},{"date":"2019-06-11","close":68.5491},{"date":"2019-06-12","close":69.0521},{"date":"2019-06-13","close":70.3781},{"date":"2019-06-14","close":67.8358},{"date":"2019-06-17","close":69.4911},{"date":"2019-06-18","close":71.7864},{"date":"2019-06-19","close":72.8563},{"date":"2019-06-20","close":73.7433},{"date":"2019-06-21","close":74.1092},{"date":"2019-06-24","close":73.3135},{"date":"2019-06-25","close":73.5148},{"date":"2019-06-26","close":73.9994},{"date":"2019-06-27","close":73.78},{"date":"2019-06-28","close":75.8192},{"date":"2019-07-01","close":76.4319},{"date":"2019-07-02","close":76.1301},{"date":"2019-07-03","close":76.3039},{"date":"2019-07-05","close":75.2888},{"date":"2019-07-08","close":74.8956},{"date":"2019-07-09","close":75.1242},{"date":"2019-07-10","close":74.2189},{"date":"2019-07-11","close":73.6062},{"date":"2019-07-12","close":74.164},{"date":"2019-07-15","close":73.2587},{"date":"2019-07-16","close":72.9752},{"date":"2019-07-17","close":71.9693},{"date":"2019-07-18","close":71.7681},{"date":"2019-07-19","close":72.143},{"date":"2019-07-22","close":71.7041},{"date":"2019-07-23","close":72.2619},{"date":"2019-07-24","close":73.3501},{"date":"2019-07-25","close":72.3442},{"date":"2019-07-26","close":72.2802},{"date":"2019-07-29","close":72.0516},{"date":"2019-07-30","close":72.2436},{"date":"2019-07-31","close":78.6358},{"date":"2019-08-01","close":77.6665},{"date":"2019-08-02","close":77.0263},{"date":"2019-08-05","close":74.5024},{"date":"2019-08-06","close":75.7369},{"date":"2019-08-07","close":75.3711},{"date":"2019-08-08","close":76.8251},{"date":"2019-08-09","close":76.1759},{"date":"2019-08-12","close":75.0419},{"date":"2019-08-13","close":75.7278},{"date":"2019-08-14","close":74.3469},{"date":"2019-08-15","close":74.8224},{"date":"2019-08-16","close":75.5266},{"date":"2019-08-19","close":75.2065},{"date":"2019-08-20","close":74.5115},{"date":"2019-08-21","close":74.6853},{"date":"2019-08-22","close":74.9047},{"date":"2019-08-23","close":72.0058},{"date":"2019-08-26","close":72.6003},{"date":"2019-08-27","close":72.2528},{"date":"2019-08-28","close":73.0392},{"date":"2019-08-29","close":75.3437},{"date":"2019-08-30","close":75.1882},{"date":"2019-09-03","close":72.774},{"date":"2019-09-04","close":72.7923},{"date":"2019-09-05","close":75.3894},{"date":"2019-09-06","close":75.1145},{"date":"2019-09-09","close":76.1501},{"date":"2019-09-10","close":78.5146},{"date":"2019-09-11","close":80.1734},{"date":"2019-09-12","close":80.6683},{"date":"2019-09-13","close":82.153},{"date":"2019-09-16","close":80.1826},{"date":"2019-09-17","close":79.8343},{"date":"2019-09-18","close":80.0726},{"date":"2019-09-19","close":79.2753},{"date":"2019-09-20","close":80.5492},{"date":"2019-09-23","close":82.1714},{"date":"2019-09-24","close":80.9066},{"date":"2019-09-25","close":83.8668},{"date":"2019-09-26","close":82.7487},{"date":"2019-09-27","close":82.3455},{"date":"2019-09-30","close":82.6296},{"date":"2019-10-01","close":79.202},{"date":"2019-10-02","close":78.2213},{"date":"2019-10-03","close":77.314},{"date":"2019-10-04","close":78.1572},{"date":"2019-10-07","close":78.5604},{"date":"2019-10-08","close":77.6898},{"date":"2019-10-09","close":77.7173},{"date":"2019-10-10","close":77.9464},{"date":"2019-10-11","close":80.0085},{"date":"2019-10-14","close":80.1001},{"date":"2019-10-15","close":80.9433},{"date":"2019-10-16","close":81.2457},{"date":"2019-10-17","close":82.7579},{"date":"2019-10-18","close":80.32},{"date":"2019-10-21","close":79.1745},{"date":"2019-10-22","close":73.5381},{"date":"2019-10-23","close":72.4567},{"date":"2019-10-24","close":73.4831},{"date":"2019-10-25","close":72.8874},{"date":"2019-10-28","close":74.7662},{"date":"2019-10-29","close":74.9953},{"date":"2019-10-30","close":75.536},{"date":"2019-10-31","close":76.9658},{"date":"2019-11-01","close":77.9189},{"date":"2019-11-04","close":78.8079},{"date":"2019-11-05","close":78.8903},{"date":"2019-11-06","close":77.8181},{"date":"2019-11-07","close":79.0737},{"date":"2019-11-08","close":79.0737},{"date":"2019-11-11","close":78.4413},{"date":"2019-11-12","close":79.0003},{"date":"2019-11-13","close":77.8639},{"date":"2019-11-14","close":78.258},{"date":"2019-11-15","close":78.5513},{"date":"2019-11-18","close":76.7458},{"date":"2019-11-19","close":77.2407},{"date":"2019-11-20","close":76.645},{"date":"2019-11-21","close":76.7366},{"date":"2019-11-22","close":76.645},{"date":"2019-11-25","close":79.0828},{"date":"2019-11-26","close":77.9922},{"date":"2019-11-27","close":77.0574},{"date":"2019-11-29","close":76.6908},{"date":"2019-12-02","close":76.0493},{"date":"2019-12-03","close":75.6369},{"date":"2019-12-04","close":75.2978},{"date":"2019-12-05","close":74.7204},{"date":"2019-12-06","close":75.9485},{"date":"2019-12-09","close":75.1236},{"date":"2019-12-10","close":74.6837},{"date":"2019-12-11","close":74.0605},{"date":"2019-12-12","close":75.2428},{"date":"2019-12-13","close":75.4352},{"date":"2019-12-16","close":71.6502},{"date":"2019-12-17","close":72.0992},{"date":"2019-12-18","close":71.1095},{"date":"2019-12-19","close":70.9628},{"date":"2019-12-20","close":70.8342},{"date":"2019-12-23","close":70.9444},{"date":"2019-12-24","close":71.0731},{"date":"2019-12-26","close":70.3473},{"date":"2019-12-27","close":70.3197},{"date":"2019-12-30","close":70.0073},{"date":"2019-12-31","close":69.7501},{"date":"2020-01-02","close":70.6045},{"date":"2020-01-03","close":71.3211},{"date":"2020-01-06","close":70.5861},{"date":"2020-01-07","close":70.1636},{"date":"2020-01-08","close":69.9155},{"date":"2020-01-09","close":70.4667},{"date":"2020-01-10","close":68.8957},{"date":"2020-01-13","close":71.0088},{"date":"2020-01-14","close":70.9169},{"date":"2020-01-15","close":71.9918},{"date":"2020-01-16","close":72.8278},{"date":"2020-01-17","close":72.0194},{"date":"2020-01-21","close":70.3105},{"date":"2020-01-22","close":67.8024},{"date":"2020-01-23","close":68.3812},{"date":"2020-01-24","close":67.2328},{"date":"2020-01-27","close":66.3783},{"date":"2020-01-28","close":67.4808},{"date":"2020-01-29","close":67.3522},{"date":"2020-01-30","close":66.7275},{"date":"2020-01-31","close":64.0999},{"date":"2020-02-03","close":64.596},{"date":"2020-02-04","close":65.5882},{"date":"2020-02-05","close":67.1777},{"date":"2020-02-06","close":67.6646},{"date":"2020-02-07","close":66.0109},{"date":"2020-02-10","close":66.2865},{"date":"2020-02-11","close":67.6646},{"date":"2020-02-12","close":67.9953},{"date":"2020-02-13","close":67.7565},{"date":"2020-02-14","close":68.1423},{"date":"2020-02-18","close":68.1056},{"date":"2020-02-19","close":67.9677},{"date":"2020-02-20","close":68.5649},{"date":"2020-02-21","close":68.2526},{"date":"2020-02-24","close":66.0201},{"date":"2020-02-25","close":63.9253},{"date":"2020-02-26","close":63.8886},{"date":"2020-02-27","close":62.1522},{"date":"2020-02-28","close":58.8631},{"date":"2020-03-02","close":61.7847},{"date":"2020-03-03","close":61.8306},{"date":"2020-03-04","close":63.2547},{"date":"2020-03-05","close":60.0024},{"date":"2020-03-06","close":60.0207},{"date":"2020-03-09","close":54.2695},{"date":"2020-03-10","close":57.9077},{"date":"2020-03-11","close":53.0108},{"date":"2020-03-12","close":41.7931},{"date":"2020-03-13","close":40.5253},{"date":"2020-03-16","close":37.1811},{"date":"2020-03-17","close":34.2136},{"date":"2020-03-18","close":29.0411},{"date":"2020-03-19","close":36.2783},{"date":"2020-03-20","close":34.707},{"date":"2020-03-23","close":37.9697},{"date":"2020-03-24","close":40.1695},{"date":"2020-03-25","close":37.5168},{"date":"2020-03-26","close":44.3011},{"date":"2020-03-27","close":44.3473},{"date":"2020-03-30","close":44.68},{"date":"2020-03-31","close":43.7465},{"date":"2020-04-01","close":40.1973},{"date":"2020-04-02","close":40.4561},{"date":"2020-04-03","close":38.9402},{"date":"2020-04-06","close":40.7611},{"date":"2020-04-07","close":42.092},{"date":"2020-04-08","close":43.765},{"date":"2020-04-09","close":44.1902},{"date":"2020-04-13","close":41.214},{"date":"2020-04-14","close":42.5172},{"date":"2020-04-15","close":41.4635},{"date":"2020-04-16","close":41.861},{"date":"2020-04-17","close":44.3658},{"date":"2020-04-20","close":44.1347},{"date":"2020-04-21","close":43.4323},{"date":"2020-04-22","close":43.9499},{"date":"2020-04-23","close":44.8649},{"date":"2020-04-24","close":43.0718},{"date":"2020-04-27","close":45.3917},{"date":"2020-04-28","close":47.5731},{"date":"2020-04-29","close":51.4736},{"date":"2020-04-30","close":47.2681},{"date":"2020-05-01","close":46.5286},{"date":"2020-05-04","close":47.1756},{"date":"2020-05-05","close":45.9371},{"date":"2020-05-06","close":47.2218},{"date":"2020-05-07","close":47.6378},{"date":"2020-05-08","close":50.3644},{"date":"2020-05-11","close":47.4899},{"date":"2020-05-12","close":46.316},{"date":"2020-05-13","close":45.327},{"date":"2020-05-14","close":45.9556},{"date":"2020-05-15","close":46.011},{"date":"2020-05-18","close":50.614},{"date":"2020-05-19","close":48.9502},{"date":"2020-05-20","close":51.1316},{"date":"2020-05-21","close":51.261},{"date":"2020-05-22","close":51.2148},{"date":"2020-05-26","close":55.8917},{"date":"2020-05-27","close":60.0509},{"date":"2020-05-28","close":57.7033},{"date":"2020-05-29","close":55.7345},{"date":"2020-06-01","close":56.9823},{"date":"2020-06-02","close":57.2041},{"date":"2020-06-03","close":59.5149},{"date":"2020-06-04","close":60.8868},{"date":"2020-06-05","close":66.1431},{"date":"2020-06-08","close":65.8001},{"date":"2020-06-09","close":62.7873},{"date":"2020-06-10","close":59.3573},{"date":"2020-06-11","close":52.247},{"date":"2020-06-12","close":53.4058},{"date":"2020-06-15","close":55.5287},{"date":"2020-06-16","close":57.4198},{"date":"2020-06-17","close":55.3062},{"date":"2020-06-18","close":54.6295},{"date":"2020-06-19","close":53.5448},{"date":"2020-06-22","close":54.1011},{"date":"2020-06-23","close":53.3502},{"date":"2020-06-24","close":50.9399},{"date":"2020-06-25","close":52.5251},{"date":"2020-06-26","close":50.3744},{"date":"2020-06-29","close":54.305},{"date":"2020-06-30","close":54.4255},{"date":"2020-07-01","close":52.3768},{"date":"2020-07-02","close":52.7847},{"date":"2020-07-06","close":52.7383},{"date":"2020-07-07","close":49.4845},{"date":"2020-07-08","close":48.9653},{"date":"2020-07-09","close":47.4172},{"date":"2020-07-10","close":48.1032},{"date":"2020-07-13","close":46.861},{"date":"2020-07-14","close":48.3257},{"date":"2020-07-15","close":50.4857},{"date":"2020-07-16","close":49.16},{"date":"2020-07-17","close":48.7429},{"date":"2020-07-20","close":47.0371},{"date":"2020-07-21","close":48.1866},{"date":"2020-07-22","close":48.7799},{"date":"2020-07-23","close":48.4277},{"date":"2020-07-24","close":48.1774},{"date":"2020-07-27","close":48.2515},{"date":"2020-07-28","close":47.2133},{"date":"2020-07-29","close":45.9432},{"date":"2020-07-30","close":44.6547},{"date":"2020-07-31","close":44.5713},{"date":"2020-08-03","close":45.2943},{"date":"2020-08-04","close":45.6559},{"date":"2020-08-05","close":47.6953},{"date":"2020-08-06","close":47.7417},{"date":"2020-08-07","close":48.6687},{"date":"2020-08-10","close":49.8553},{"date":"2020-08-11","close":49.8738},{"date":"2020-08-12","close":49.7069},{"date":"2020-08-13","close":49.0302},{"date":"2020-08-14","close":49.4103},{"date":"2020-08-17","close":48.1866},{"date":"2020-08-18","close":47.1391},{"date":"2020-08-19","close":47.8807},{"date":"2020-08-20","close":46.722},{"date":"2020-08-21","close":46.2677},{"date":"2020-08-24","close":47.1113},{"date":"2020-08-25","close":47.2225},{"date":"2020-08-26","close":47.4636},{"date":"2020-08-27","close":48.4369},{"date":"2020-08-28","close":48.9932},{"date":"2020-08-31","close":48.1125},{"date":"2020-09-01","close":48.7799},{"date":"2020-09-02","close":49.8367},{"date":"2020-09-03","close":48.4462},{"date":"2020-09-04","close":47.5902},{"date":"2020-09-08","close":47.1995},{"date":"2020-09-09","close":46.9855},{"date":"2020-09-10","close":47.0134},{"date":"2020-09-11","close":47.8228},{"date":"2020-09-14","close":48.93},{"date":"2020-09-15","close":48.3904},{"date":"2020-09-16","close":49.7395},{"date":"2020-09-17","close":50.0558},{"date":"2020-09-18","close":50.7071},{"date":"2020-09-21","close":47.0599},{"date":"2020-09-22","close":47.0134},{"date":"2020-09-23","close":46.297},{"date":"2020-09-24","close":46.0551},{"date":"2020-09-25","close":46.0923},{"date":"2020-09-28","close":47.2925},{"date":"2020-09-29","close":46.5482},{"date":"2020-09-30","close":46.0644},{"date":"2020-10-01","close":47.032},{"date":"2020-10-02","close":47.553},{"date":"2020-10-05","close":48.2043},{"date":"2020-10-06","close":48.6881},{"date":"2020-10-07","close":49.7395},{"date":"2020-10-08","close":49.7302},{"date":"2020-10-09","close":50.9304},{"date":"2020-10-12","close":51.6189},{"date":"2020-10-13","close":51.1723},{"date":"2020-10-14","close":51.2095},{"date":"2020-10-15","close":51.3025},{"date":"2020-10-16","close":52.4469},{"date":"2020-10-19","close":50.8001},{"date":"2020-10-20","close":51.0606},{"date":"2020-10-21","close":50.3349},{"date":"2020-10-22","close":51.5631},{"date":"2020-10-23","close":50.6606},{"date":"2020-10-26","close":49.358},{"date":"2020-10-27","close":48.7253},{"date":"2020-10-28","close":47.4879},{"date":"2020-10-29","close":46.0551},{"date":"2020-10-30","close":47.3948},{"date":"2020-11-02","close":49.3487},{"date":"2020-11-03","close":50.1023},{"date":"2020-11-04","close":48.8277},{"date":"2020-11-05","close":50.4373},{"date":"2020-11-06","close":50.3442},{"date":"2020-11-09","close":55.3312},{"date":"2020-11-10","close":59.304},{"date":"2020-11-11","close":59.0156},{"date":"2020-11-12","close":57.2944},{"date":"2020-11-13","close":59.518},{"date":"2020-11-16","close":61.658},{"date":"2020-11-17","close":61.9092},{"date":"2020-11-18","close":63.5653},{"date":"2020-11-19","close":63.6769},{"date":"2020-11-20","close":63.6677},{"date":"2020-11-23","close":65.4261},{"date":"2020-11-24","close":67.6219},{"date":"2020-11-25","close":66.3937},{"date":"2020-11-27","close":65.8355},{"date":"2020-11-30","close":63.7607},{"date":"2020-12-01","close":64.6632},{"date":"2020-12-02","close":65.5005},{"date":"2020-12-03","close":65.2493},{"date":"2020-12-04","close":67.1008},{"date":"2020-12-07","close":66.7473},{"date":"2020-12-08","close":67.6311},{"date":"2020-12-09","close":67.3241},{"date":"2020-12-10","close":66.4216},{"date":"2020-12-11","close":66.31},{"date":"2020-12-14","close":65.5005},{"date":"2020-12-15","close":68.0964},{"date":"2020-12-16","close":66.7008},{"date":"2020-12-17","close":67.9289},{"date":"2020-12-18","close":68.85},{"date":"2020-12-21","close":67.5719},{"date":"2020-12-22","close":67.1894},{"date":"2020-12-23","close":68.6727},{"date":"2020-12-24","close":68.1876},{"date":"2020-12-28","close":68.3276},{"date":"2020-12-29","close":67.3107},{"date":"2020-12-30","close":68.2249},{"date":"2020-12-31","close":68.4955},{"date":"2021-01-04","close":66.2191},{"date":"2021-01-05","close":68.1596},{"date":"2021-01-06","close":71.7981},{"date":"2021-01-07","close":71.9007},{"date":"2021-01-08","close":71.0797},{"date":"2021-01-11","close":71.826},{"date":"2021-01-12","close":73.1694},{"date":"2021-01-13","close":70.9491},{"date":"2021-01-14","close":72.7776},{"date":"2021-01-15","close":70.9304},{"date":"2021-01-19","close":71.9473},{"date":"2021-01-20","close":72.8989},{"date":"2021-01-21","close":71.201},{"date":"2021-01-22","close":71.5741},{"date":"2021-01-25","close":71.2756},{"date":"2021-01-26","close":68.822},{"date":"2021-01-27","close":66.9841},{"date":"2021-01-28","close":68.0104},{"date":"2021-01-29","close":64.8571},{"date":"2021-02-01","close":66.8069},{"date":"2021-02-02","close":67.2174},{"date":"2021-02-03","close":66.9468},{"date":"2021-02-04","close":68.7287},{"date":"2021-02-05","close":69.7456},{"date":"2021-02-08","close":70.0255},{"date":"2021-02-09","close":70.5106},{"date":"2021-02-10","close":70.3053},{"date":"2021-02-11","close":67.0028},{"date":"2021-02-12","close":68.6914},{"date":"2021-02-16","close":71.3129},{"date":"2021-02-17","close":72.4604},{"date":"2021-02-18","close":75.0726},{"date":"2021-02-19","close":74.4475},{"date":"2021-02-22","close":76.7052},{"date":"2021-02-23","close":77.7221},{"date":"2021-02-24","close":77.8994},{"date":"2021-02-25","close":74.7554},{"date":"2021-02-26","close":73.7479},{"date":"2021-03-01","close":78.3658},{"date":"2021-03-02","close":78.2912},{"date":"2021-03-03","close":80.1104},{"date":"2021-03-04","close":80.8101},{"date":"2021-03-05","close":81.9483},{"date":"2021-03-08","close":80.8101},{"date":"2021-03-09","close":79.9238},{"date":"2021-03-10","close":82.1069},{"date":"2021-03-11","close":80.4183},{"date":"2021-03-12","close":80.2317},{"date":"2021-03-15","close":79.6719},{"date":"2021-03-16","close":78.5244},{"date":"2021-03-17","close":81.4912},{"date":"2021-03-18","close":81.0049},{"date":"2021-03-19","close":79.6865},{"date":"2021-03-22","close":78.181},{"date":"2021-03-23","close":75.3103},{"date":"2021-03-24","close":75.0953},{"date":"2021-03-25","close":77.7135},{"date":"2021-03-26","close":77.8724},{"date":"2021-03-29","close":76.1426},{"date":"2021-03-30","close":76.6568},{"date":"2021-03-31","close":78.0501},{"date":"2021-04-01","close":78.8636},{"date":"2021-04-05","close":80.6403},{"date":"2021-04-06","close":80.9208},{"date":"2021-04-07","close":79.2563},{"date":"2021-04-08","close":80.1633},{"date":"2021-04-09","close":81.033},{"date":"2021-04-12","close":81.1358},{"date":"2021-04-13","close":79.7893},{"date":"2021-04-14","close":81.0236},{"date":"2021-04-15","close":81.2387},{"date":"2021-04-16","close":82.2673},{"date":"2021-04-19","close":82.0335},{"date":"2021-04-20","close":79.6397},{"date":"2021-04-21","close":81.1265},{"date":"2021-04-22","close":80.3784},{"date":"2021-04-23","close":82.2018},{"date":"2021-04-26","close":83.2304},{"date":"2021-04-27","close":84.0345},{"date":"2021-04-28","close":84.474},{"date":"2021-04-29","close":84.5488},{"date":"2021-04-30","close":83.4454},{"date":"2021-05-03","close":85.3904},{"date":"2021-05-04","close":84.4553},{"date":"2021-05-05","close":84.2215},{"date":"2021-05-06","close":84.5488},{"date":"2021-05-07","close":84.0813},{"date":"2021-05-10","close":82.1831},{"date":"2021-05-11","close":79.2844},{"date":"2021-05-12","close":76.4885},{"date":"2021-05-13","close":79.0226},{"date":"2021-05-14","close":80.6963},{"date":"2021-05-17","close":80.3691},{"date":"2021-05-18","close":77.9472},{"date":"2021-05-19","close":77.3769},{"date":"2021-05-20","close":77.1337},{"date":"2021-05-21","close":77.9753},{"date":"2021-05-24","close":78.4522},{"date":"2021-05-25","close":77.3488},{"date":"2021-05-26","close":80.0885},{"date":"2021-05-27","close":82.2766},{"date":"2021-05-28","close":83.5483},{"date":"2021-06-01","close":83.4267},{"date":"2021-06-02","close":82.0241},{"date":"2021-06-03","close":82.3608},{"date":"2021-06-04","close":82.2764},{"date":"2021-06-07","close":82.3326},{"date":"2021-06-08","close":83.2792},{"date":"2021-06-09","close":82.0702},{"date":"2021-06-10","close":82.3795},{"date":"2021-06-11","close":83.1761},{"date":"2021-06-14","close":82.7169},{"date":"2021-06-15","close":83.7103},{"date":"2021-06-16","close":83.9446},{"date":"2021-06-17","close":82.342},{"date":"2021-06-18","close":82.1546},{"date":"2021-06-21","close":84.4976},{"date":"2021-06-22","close":84.4413},{"date":"2021-06-23","close":84.1039},{"date":"2021-06-24","close":86.4657},{"date":"2021-06-25","close":86.4563},{"date":"2021-06-28","close":84.1976},{"date":"2021-06-29","close":83.3073},{"date":"2021-06-30","close":83.6541},{"date":"2021-07-01","close":83.298},{"date":"2021-07-02","close":83.223},{"date":"2021-07-06","close":81.6391},{"date":"2021-07-07","close":82.567},{"date":"2021-07-08","close":81.208},{"date":"2021-07-09","close":82.9981},{"date":"2021-07-12","close":82.3701},{"date":"2021-07-13","close":80.1396},{"date":"2021-07-14","close":78.8369},{"date":"2021-07-15","close":77.9747},{"date":"2021-07-16","close":76.8594},{"date":"2021-07-19","close":73.9916},{"date":"2021-07-20","close":76.6532},{"date":"2021-07-21","close":78.0872},{"date":"2021-07-22","close":76.0722},{"date":"2021-07-23","close":76.522},{"date":"2021-07-26","close":76.5689},{"date":"2021-07-27","close":80.2989},{"date":"2021-07-28","close":78.8744},{"date":"2021-07-29","close":80.2521},{"date":"2021-07-30","close":80.9268},{"date":"2021-08-02","close":79.7272},{"date":"2021-08-03","close":80.2521},{"date":"2021-08-04","close":77.2812},{"date":"2021-08-05","close":78.0215},{"date":"2021-08-06","close":72.2765},{"date":"2021-08-09","close":71.4049},{"date":"2021-08-10","close":72.8201},{"date":"2021-08-11","close":73.195},{"date":"2021-08-12","close":72.6983},{"date":"2021-08-13","close":72.314},{"date":"2021-08-16","close":71.7142},{"date":"2021-08-17","close":70.4115},{"date":"2021-08-18","close":70.6271},{"date":"2021-08-19","close":70.524},{"date":"2021-08-20","close":71.9766},{"date":"2021-08-23","close":72.4921},{"date":"2021-08-24","close":72.6701},{"date":"2021-08-25","close":73.673},{"date":"2021-08-26","close":72.4921},{"date":"2021-08-27","close":74.6008},{"date":"2021-08-30","close":73.2606},{"date":"2021-08-31","close":73.4105},{"date":"2021-09-01","close":72.792},{"date":"2021-09-02","close":73.3074},{"date":"2021-09-03","close":72.7437},{"date":"2021-09-07","close":74.388},{"date":"2021-09-08","close":73.5893},{"date":"2021-09-09","close":73.533},{"date":"2021-09-10","close":72.4055},{"date":"2021-09-13","close":74.1625},{"date":"2021-09-14","close":73.1759},{"date":"2021-09-15","close":73.7679},{"date":"2021-09-16","close":71.9263},{"date":"2021-09-17","close":72.9786},{"date":"2021-09-20","close":72.443},{"date":"2021-09-21","close":70.6202},{"date":"2021-09-22","close":71.9638},{"date":"2021-09-23","close":73.8148},{"date":"2021-09-24","close":73.6175},{"date":"2021-09-27","close":74.8108},{"date":"2021-09-28","close":72.6967},{"date":"2021-09-29","close":73.9088},{"date":"2021-09-30","close":72.2269},{"date":"2021-10-01","close":74.5195},{"date":"2021-10-04","close":74.9048},{"date":"2021-10-05","close":75.5719},{"date":"2021-10-06","close":74.8672},{"date":"2021-10-07","close":76.5866},{"date":"2021-10-08","close":76.286},{"date":"2021-10-11","close":75.0551},{"date":"2021-10-12","close":75.8726},{"date":"2021-10-13","close":75.6377},{"date":"2021-10-14","close":76.8215},{"date":"2021-10-15","close":75.4309},{"date":"2021-10-18","close":75.5437},{"date":"2021-10-19","close":75.6658},{"date":"2021-10-20","close":76.5585},{"date":"2021-10-21","close":76.8027},{"date":"2021-10-22","close":76.2296},{"date":"2021-10-25","close":76.3611},{"date":"2021-10-26","close":77.6108},{"date":"2021-10-27","close":74.5665},{"date":"2021-10-28","close":75.243},{"date":"2021-10-29","close":75.7786},{"date":"2021-11-01","close":77.9867},{"date":"2021-11-02","close":76.5491},{"date":"2021-11-03","close":77.4887},{"date":"2021-11-04","close":78.8041},{"date":"2021-11-05","close":82.9383},{"date":"2021-11-08","close":83.2014},{"date":"2021-11-09","close":82.4591},{"date":"2021-11-10","close":82.9102},{"date":"2021-11-11","close":82.7128},{"date":"2021-11-12","close":82.7128},{"date":"2021-11-15","close":82.7598},{"date":"2021-11-16","close":82.3934},{"date":"2021-11-17","close":81.7732},{"date":"2021-11-18","close":82.2712},{"date":"2021-11-19","close":81.5947},{"date":"2021-11-22","close":81.9424},{"date":"2021-11-23","close":82.3746},{"date":"2021-11-24","close":82.4497},{"date":"2021-11-26","close":77.686},{"date":"2021-11-29","close":77.2444},{"date":"2021-11-30","close":76.0417},{"date":"2021-12-01","close":74.6323},{"date":"2021-12-02","close":78.5034},{"date":"2021-12-03","close":77.7987},{"date":"2021-12-06","close":79.3397},{"date":"2021-12-07","close":81.294},{"date":"2021-12-08","close":81.435},{"date":"2021-12-09","close":81.1907},{"date":"2021-12-10","close":81.9142},{"date":"2021-12-13","close":80.3075},{"date":"2021-12-14","close":79.6779},{"date":"2021-12-15","close":80.9934},{"date":"2021-12-16","close":78.3249},{"date":"2021-12-17","close":78.1276},{"date":"2021-12-20","close":78.5034},{"date":"2021-12-21","close":82.7128},{"date":"2021-12-22","close":83.0887},{"date":"2021-12-23","close":83.1826},{"date":"2021-12-27","close":84.2092},{"date":"2021-12-28","close":84.6896},{"date":"2021-12-29","close":83.9549},{"date":"2021-12-30","close":82.5987},{"date":"2021-12-31","close":83.3051},{"date":"2022-01-03","close":84.2846},{"date":"2022-01-04","close":84.181},{"date":"2022-01-05","close":82.4857},{"date":"2022-01-06","close":83.3427},{"date":"2022-01-07","close":84.181},{"date":"2022-01-10","close":83.9926},{"date":"2022-01-11","close":82.561},{"date":"2022-01-12","close":82.2502},{"date":"2022-01-13","close":83.2768},{"date":"2022-01-14","close":83.7289},{"date":"2022-01-18","close":81.7416},{"date":"2022-01-19","close":80.3948},{"date":"2022-01-20","close":79.3117},{"date":"2022-01-21","close":78.53},{"date":"2022-01-24","close":79.5471},{"date":"2022-01-25","close":78.5206},{"date":"2022-01-26","close":77.3338},{"date":"2022-01-27","close":76.1377},{"date":"2022-01-28","close":76.9194},{"date":"2022-01-31","close":78.8408},{"date":"2022-02-01","close":80.0275},{"date":"2022-02-02","close":80.1123},{"date":"2022-02-03","close":79.5095},{"date":"2022-02-04","close":79.9239},{"date":"2022-02-07","close":80.6585},{"date":"2022-02-08","close":82.4292},{"date":"2022-02-09","close":83.3427},{"date":"2022-02-10","close":82.8153},{"date":"2022-02-11","close":82.7588},{"date":"2022-02-14","close":83.5029},{"date":"2022-02-15","close":85.9422},{"date":"2022-02-16","close":83.9832},{"date":"2022-02-17","close":83.3522},{"date":"2022-02-18","close":83.4369},{"date":"2022-02-22","close":80.5549},{"date":"2022-02-23","close":79.7638},{"date":"2022-02-24","close":80.0463},{"date":"2022-02-25","close":80.9976},{"date":"2022-02-28","close":82.7117},{"date":"2022-03-01","close":78.5017},{"date":"2022-03-02","close":81.7322},{"date":"2022-03-03","close":81.2895},{"date":"2022-03-04","close":80.4607},{"date":"2022-03-07","close":78.53},{"date":"2022-03-08","close":77.9837},{"date":"2022-03-09","close":79.0951},{"date":"2022-03-10","close":78.417},{"date":"2022-03-11","close":79.1987},{"date":"2022-03-14","close":80.0934},{"date":"2022-03-15","close":80.3854},{"date":"2022-03-16","close":81.817},{"date":"2022-03-17","close":81.9112},{"date":"2022-03-18","close":82.1283},{"date":"2022-03-21","close":81.8356},{"date":"2022-03-22","close":81.9017},{"date":"2022-03-23","close":80.259},{"date":"2022-03-24","close":81.5807},{"date":"2022-03-25","close":82.5815},{"date":"2022-03-28","close":80.5517},{"date":"2022-03-29","close":81.1936},{"date":"2022-03-30","close":80.4856},{"date":"2022-03-31","close":79.6075},{"date":"2022-04-01","close":81.0142},{"date":"2022-04-04","close":81.0142},{"date":"2022-04-05","close":78.1536},{"date":"2022-04-06","close":77.5966},{"date":"2022-04-07","close":77.5116},{"date":"2022-04-08","close":76.1898},{"date":"2022-04-11","close":76.2182},{"date":"2022-04-12","close":76.8224},{"date":"2022-04-13","close":77.3983},{"date":"2022-04-14","close":77.1812},{"date":"2022-04-18","close":77.9081},{"date":"2022-04-19","close":79.8624},{"date":"2022-04-20","close":79.8058},{"date":"2022-04-21","close":80.0418},{"date":"2022-04-22","close":78.4651},{"date":"2022-04-25","close":78.6729},{"date":"2022-04-26","close":72.4039},{"date":"2022-04-27","close":72.149},{"date":"2022-04-28","close":75.8594},{"date":"2022-04-29","close":73.8484},{"date":"2022-05-02","close":74.0089},{"date":"2022-05-03","close":75.038},{"date":"2022-05-04","close":77.7854},{"date":"2022-05-05","close":75.0003},{"date":"2022-05-06","close":74.6037},{"date":"2022-05-09","close":74.1978},{"date":"2022-05-10","close":74.3205},{"date":"2022-05-11","close":74.4149},{"date":"2022-05-12","close":74.8114},{"date":"2022-05-13","close":77.1906},{"date":"2022-05-16","close":77.4455},{"date":"2022-05-17","close":79.9096},{"date":"2022-05-18","close":79.3715},{"date":"2022-05-19","close":78.1914},{"date":"2022-05-20","close":77.2},{"date":"2022-05-23","close":78.3424},{"date":"2022-05-24","close":77.0773},{"date":"2022-05-25","close":77.5588},{"date":"2022-05-26","close":79.2204},{"date":"2022-05-27","close":81.3447},{"date":"2022-05-31","close":79.6831},{"date":"2022-06-01","close":79.126},{"date":"2022-06-02","close":80.9104},{"date":"2022-06-03","close":79.6831},{"date":"2022-06-06","close":81.7558},{"date":"2022-06-07","close":83.2039},{"date":"2022-06-08","close":81.1501},{"date":"2022-06-09","close":80.0143},{"date":"2022-06-10","close":77.2506},{"date":"2022-06-13","close":74.6668},{"date":"2022-06-14","close":74.998},{"date":"2022-06-15","close":75.6511},{"date":"2022-06-16","close":71.8747},{"date":"2022-06-17","close":72.2817},{"date":"2022-06-21","close":73.9191},{"date":"2022-06-22","close":73.3228},{"date":"2022-06-23","close":73.0672},{"date":"2022-06-24","close":75.0454},{"date":"2022-06-27","close":75.8877},{"date":"2022-06-28","close":74.2598},{"date":"2022-06-29","close":74.08},{"date":"2022-06-30","close":74.5721},{"date":"2022-07-01","close":75.8215},{"date":"2022-07-05","close":74.8466},{"date":"2022-07-06","close":74.9413},{"date":"2022-07-07","close":76.1054},{"date":"2022-07-08","close":75.0927},{"date":"2022-07-11","close":74.6479},{"date":"2022-07-12","close":74.4869},{"date":"2022-07-13","close":73.8907},{"date":"2022-07-14","close":73.9475},{"date":"2022-07-15","close":75.14},{"date":"2022-07-18","close":74.4491},{"date":"2022-07-19","close":77.7049},{"date":"2022-07-20","close":77.6766},{"date":"2022-07-21","close":77.8942},{"date":"2022-07-22","close":76.9856},{"date":"2022-07-25","close":77.8091},{"date":"2022-07-26","close":81.0838},{"date":"2022-07-27","close":82.9673},{"date":"2022-07-28","close":84.4722},{"date":"2022-07-29","close":86.384},{"date":"2022-08-01","close":86.403},{"date":"2022-08-02","close":85.1347},{"date":"2022-08-03","close":86.5071},{"date":"2022-08-04","close":86.1947},{"date":"2022-08-05","close":85.589},{"date":"2022-08-08","close":86.0812},{"date":"2022-08-09","close":86.6869},{"date":"2022-08-10","close":89.5642},{"date":"2022-08-11","close":88.9111},{"date":"2022-08-12","close":91.3246},{"date":"2022-08-15","close":91.9966},{"date":"2022-08-16","close":90.7851},{"date":"2022-08-17","close":89.4979},{"date":"2022-08-18","close":90.4349},{"date":"2022-08-19","close":89.1477},{"date":"2022-08-22","close":86.9235},{"date":"2022-08-23","close":87.2264},{"date":"2022-08-24","close":87.8037},{"date":"2022-08-25","close":88.8638},{"date":"2022-08-26","close":85.9297},{"date":"2022-08-29","close":85.996},{"date":"2022-08-30","close":84.7088},{"date":"2022-08-31","close":83.4689},{"date":"2022-09-01","close":82.1155},{"date":"2022-09-02","close":81.4039},{"date":"2022-09-06","close":80.2179},{"date":"2022-09-07","close":81.309},{"date":"2022-09-08","close":81.6411},{"date":"2022-09-09","close":81.6031},{"date":"2022-09-12","close":83.7853},{"date":"2022-09-13","close":79.7436},{"date":"2022-09-14","close":80.0946},{"date":"2022-09-15","close":79.9333},{"date":"2022-09-16","close":79.0415},{"date":"2022-09-19","close":79.8574},{"date":"2022-09-20","close":78.8992},{"date":"2022-09-21","close":78.2161},{"date":"2022-09-22","close":76.698},{"date":"2022-09-23","close":74.5918},{"date":"2022-09-26","close":73.5292},{"date":"2022-09-27","close":73.8043},{"date":"2022-09-28","close":75.4457},{"date":"2022-09-29","close":75.2085},{"date":"2022-09-30","close":74.791},{"date":"2022-10-03","close":77.4381},{"date":"2022-10-04","close":79.3261},{"date":"2022-10-05","close":78.9371},{"date":"2022-10-06","close":79.2028},{"date":"2022-10-07","close":79.0794},{"date":"2022-10-10","close":80.8536},{"date":"2022-10-11","close":81.9352},{"date":"2022-10-12","close":77.6183},{"date":"2022-10-13","close":79.051},{"date":"2022-10-14","close":79.0415},{"date":"2022-10-17","close":81.1193},{"date":"2022-10-18","close":83.0737},{"date":"2022-10-19","close":82.6278},{"date":"2022-10-20","close":80.2179},{"date":"2022-10-21","close":82.5329},{"date":"2022-10-24","close":83.4912},{"date":"2022-10-25","close":83.3963},{"date":"2022-10-26","close":84.1459},{"date":"2022-10-27","close":85.3887},{"date":"2022-10-28","close":86.0623},{"date":"2022-10-31","close":86.9257},{"date":"2022-11-01","close":89.6676},{"date":"2022-11-02","close":88.0263},{"date":"2022-11-03","close":88.6619},{"date":"2022-11-04","close":91.0339},{"date":"2022-11-07","close":92.4665},{"date":"2022-11-08","close":94.6297},{"date":"2022-11-09","close":93.3963},{"date":"2022-11-10","close":98.2634},{"date":"2022-11-11","close":95.9295},{"date":"2022-11-14","close":96.8972},{"date":"2022-11-15","close":98.994},{"date":"2022-11-16","close":97.2198},{"date":"2022-11-17","close":95.7587},{"date":"2022-11-18","close":96.5746},{"date":"2022-11-21","close":95.7018},{"date":"2022-11-22","close":97.087},{"date":"2022-11-23","close":96.7644},{"date":"2022-11-25","close":97.4},{"date":"2022-11-28","close":95.2938},{"date":"2022-11-29","close":94.2502},{"date":"2022-11-30","close":96.1762},{"date":"2022-12-01","close":96.5841},{"date":"2022-12-02","close":98.8991},{"date":"2022-12-05","close":97.808},{"date":"2022-12-06","close":97.1344},{"date":"2022-12-07","close":96.9446},{"date":"2022-12-08","close":97.2387},{"date":"2022-12-09","close":95.7113},{"date":"2022-12-12","close":98.5386},{"date":"2022-12-13","close":98.6334},{"date":"2022-12-14","close":97.7985},{"date":"2022-12-15","close":94.5063},{"date":"2022-12-16","close":93.6809},{"date":"2022-12-19","close":92.7701},{"date":"2022-12-20","close":93.2729},{"date":"2022-12-21","close":94.2027},{"date":"2022-12-22","close":93.3204},{"date":"2022-12-23","close":93.8816},{"date":"2022-12-27","close":93.8435},{"date":"2022-12-28","close":91.9221},{"date":"2022-12-29","close":94.7091},{"date":"2022-12-30","close":93.7769},{"date":"2023-01-03","close":94.5474},{"date":"2023-01-04","close":95.4795},{"date":"2023-01-05","close":94.6235},{"date":"2023-01-06","close":96.3832},{"date":"2023-01-09","close":96.2405},{"date":"2023-01-10","close":97.5912},{"date":"2023-01-11","close":99.1987},{"date":"2023-01-12","close":102.7181},{"date":"2023-01-13","close":103.9546},{"date":"2023-01-17","close":102.3756},{"date":"2023-01-18","close":100.4066},{"date":"2023-01-19","close":99.5601},{"date":"2023-01-20","close":102.7561},{"date":"2023-01-23","close":103.498},{"date":"2023-01-24","close":103.5646},{"date":"2023-01-25","close":102.6324},{"date":"2023-01-26","close":102.9178},{"date":"2023-01-27","close":102.661},{"date":"2023-01-30","close":103.051},{"date":"2023-01-31","close":106.675},{"date":"2023-02-01","close":107.3788},{"date":"2023-02-02","close":108.0446},{"date":"2023-02-03","close":108.1683},{"date":"2023-02-06","close":107.2742},{"date":"2023-02-07","close":106.6464},{"date":"2023-02-08","close":105.0389},{"date":"2023-02-09","close":102.7181},{"date":"2023-02-10","close":103.3553},{"date":"2023-02-13","close":104.4302},{"date":"2023-02-14","close":99.4079},{"date":"2023-02-15","close":97.6768},{"date":"2023-02-16","close":98.5424},{"date":"2023-02-17","close":98.4758},{"date":"2023-02-21","close":95.413},{"date":"2023-02-22","close":96.5258},{"date":"2023-02-23","close":97.2107},{"date":"2023-02-24","close":96.3832},{"date":"2023-02-27","close":96.9158},{"date":"2023-02-28","close":95.9932},{"date":"2023-03-01","close":95.822},{"date":"2023-03-02","close":94.5093},{"date":"2023-03-03","close":94.6996},{"date":"2023-03-06","close":92.4167},{"date":"2023-03-07","close":92.0268},{"date":"2023-03-08","close":91.6653},{"date":"2023-03-09","close":91.2278},{"date":"2023-03-10","close":88.4313},{"date":"2023-03-13","close":85.4826},{"date":"2023-03-14","close":87.5372},{"date":"2023-03-15","close":84.988},{"date":"2023-03-16","close":86.3997},{"date":"2023-03-17","close":84.8449},{"date":"2023-03-20","close":85.8942},{"date":"2023-03-21","close":87.5253},{"date":"2023-03-22","close":85.5603},{"date":"2023-03-23","close":84.244},{"date":"2023-03-24","close":81.3443},{"date":"2023-03-27","close":82.9849},{"date":"2023-03-28","close":83.9483},{"date":"2023-03-29","close":84.7877},{"date":"2023-03-30","close":84.6065},{"date":"2023-03-31","close":85.236},{"date":"2023-04-03","close":85.3505},{"date":"2023-04-04","close":83.6145},{"date":"2023-04-05","close":82.4985},{"date":"2023-04-06","close":82.384},{"date":"2023-04-10","close":84.2536},{"date":"2023-04-11","close":85.0548},{"date":"2023-04-12","close":85.8179},{"date":"2023-04-13","close":86.7717},{"date":"2023-04-14","close":85.7702},{"date":"2023-04-17","close":86.7717},{"date":"2023-04-18","close":86.8957},{"date":"2023-04-19","close":86.581},{"date":"2023-04-20","close":87.0006},{"date":"2023-04-21","close":86.8957},{"date":"2023-04-24","close":86.848},{"date":"2023-04-25","close":85.3982},{"date":"2023-04-26","close":82.3172},{"date":"2023-04-27","close":87.2963},{"date":"2023-04-28","close":87.0006},{"date":"2023-05-01","close":86.9243},{"date":"2023-05-02","close":88.088},{"date":"2023-05-03","close":87.8687},{"date":"2023-05-04","close":85.7988},{"date":"2023-05-05","close":87.7256},{"date":"2023-05-08","close":86.5237},{"date":"2023-05-09","close":86.4951},{"date":"2023-05-10","close":86.7049},{"date":"2023-05-11","close":86.3616},{"date":"2023-05-12","close":86.3616},{"date":"2023-05-15","close":86.8003},{"date":"2023-05-16","close":85.4363},{"date":"2023-05-17","close":86.3044},{"date":"2023-05-18","close":86.8289},{"date":"2023-05-19","close":85.7702},{"date":"2023-05-22","close":85.7034},{"date":"2023-05-23","close":84.0151},{"date":"2023-05-24","close":82.0311},{"date":"2023-05-25","close":82.1169},{"date":"2023-05-26","close":82.8705},{"date":"2023-05-30","close":82.3745},{"date":"2023-05-31","close":81.0009},{"date":"2023-06-01","close":81.9739},{"date":"2023-06-02","close":86.5428},{"date":"2023-06-05","close":83.6813},{"date":"2023-06-06","close":85.6327},{"date":"2023-06-07","close":87.9189},{"date":"2023-06-08","close":87.6223},{"date":"2023-06-09","close":86.9049},{"date":"2023-06-12","close":87.2971},{"date":"2023-06-13","close":87.2493},{"date":"2023-06-14","close":87.2493},{"date":"2023-06-15","close":87.1058},{"date":"2023-06-16","close":86.3309},{"date":"2023-06-20","close":86.2449},{"date":"2023-06-21","close":86.6084},{"date":"2023-06-22","close":86.1683},{"date":"2023-06-23","close":85.6518},{"date":"2023-06-26","close":86.1014},{"date":"2023-06-27","close":86.1397},{"date":"2023-06-28","close":87.0771},{"date":"2023-06-29","close":88.378},{"date":"2023-06-30","close":89.2294},{"date":"2023-07-03","close":88.445},{"date":"2023-07-05","close":86.6658},{"date":"2023-07-06","close":85.6996},{"date":"2023-07-07","close":86.2831},{"date":"2023-07-10","close":86.7614},{"date":"2023-07-11","close":86.1205},{"date":"2023-07-12","close":86.5605},{"date":"2023-07-13","close":87.1441},{"date":"2023-07-14","close":89.4207},{"date":"2023-07-17","close":89.679},{"date":"2023-07-18","close":90.1094},{"date":"2023-07-19","close":89.3537},{"date":"2023-07-20","close":90.2338},{"date":"2023-07-21","close":88.8946},{"date":"2023-07-24","close":89.7077},{"date":"2023-07-25","close":90.3103},{"date":"2023-07-26","close":91.1138},{"date":"2023-07-27","close":89.9373},{"date":"2023-07-28","close":91.0086},{"date":"2023-07-31","close":92.0991},{"date":"2023-08-01","close":92.6826},{"date":"2023-08-02","close":91.8121},{"date":"2023-08-03","close":90.9799},{"date":"2023-08-04","close":91.2382},{"date":"2023-08-07","close":92.3574},{"date":"2023-08-08","close":87.6606},{"date":"2023-08-09","close":87.5936},{"date":"2023-08-10","close":86.9049},{"date":"2023-08-11","close":87.1632},{"date":"2023-08-14","close":87.1632},{"date":"2023-08-15","close":86.264},{"date":"2023-08-16","close":86.1397},{"date":"2023-08-17","close":86.5223},{"date":"2023-08-18","close":88.1293},{"date":"2023-08-21","close":87.6893},{"date":"2023-08-22","close":89.6025},{"date":"2023-08-23","close":89.9086},{"date":"2023-08-24","close":89.0763},{"date":"2023-08-25","close":89.6407},{"date":"2023-08-28","close":90.3964},{"date":"2023-08-29","close":90.1764},{"date":"2023-08-30","close":90.2338},{"date":"2023-08-31","close":88.6937},{"date":"2023-09-01","close":89.5186},{"date":"2023-09-05","close":86.1615},{"date":"2023-09-06","close":84.7995},{"date":"2023-09-07","close":83.9458},{"date":"2023-09-08","close":82.8332},{"date":"2023-09-11","close":82.6126},{"date":"2023-09-12","close":81.7973},{"date":"2023-09-13","close":81.2698},{"date":"2023-09-14","close":82.5551},{"date":"2023-09-15","close":81.9796},{"date":"2023-09-18","close":87.1207},{"date":"2023-09-19","close":85.3942},{"date":"2023-09-20","close":84.5501},{"date":"2023-09-21","close":83.121},{"date":"2023-09-22","close":82.2385},{"date":"2023-09-25","close":81.8549},{"date":"2023-09-26","close":80.1188},{"date":"2023-09-27","close":82.4016},{"date":"2023-09-28","close":83.9171},{"date":"2023-09-29","close":82.7565},{"date":"2023-10-02","close":81.7685},{"date":"2023-10-03","close":81.5767},{"date":"2023-10-04","close":81.5959},{"date":"2023-10-05","close":80.7327},{"date":"2023-10-06","close":81.289},{"date":"2023-10-09","close":82.7565},{"date":"2023-10-10","close":83.1785},{"date":"2023-10-11","close":83.591},{"date":"2023-10-12","close":82.6797},{"date":"2023-10-13","close":81.0971},{"date":"2023-10-16","close":81.9988},{"date":"2023-10-17","close":82.6414},{"date":"2023-10-18","close":81.6822},{"date":"2023-10-19","close":81.2314},{"date":"2023-10-20","close":79.8311},{"date":"2023-10-23","close":78.2197},{"date":"2023-10-24","close":77.4715},{"date":"2023-10-25","close":76.8864},{"date":"2023-10-26","close":77.3852},{"date":"2023-10-27","close":75.275},{"date":"2023-10-30","close":76.5987},{"date":"2023-10-31","close":78.2772},{"date":"2023-11-01","close":78.8048},{"date":"2023-11-02","close":81.6918},{"date":"2023-11-03","close":83.7348},{"date":"2023-11-06","close":83.9075},{"date":"2023-11-07","close":81.7973},{"date":"2023-11-08","close":78.6513},{"date":"2023-11-09","close":79.6104},{"date":"2023-11-10","close":79.4954},{"date":"2023-11-13","close":79.0733},{"date":"2023-11-14","close":83.0155},{"date":"2023-11-15","close":82.0755},{"date":"2023-11-16","close":82.229},{"date":"2023-11-17","close":81.9508},{"date":"2023-11-20","close":81.2314},{"date":"2023-11-21","close":80.2243},{"date":"2023-11-22","close":80.9245},{"date":"2023-11-24","close":81.759},{"date":"2023-11-27","close":82.0179},{"date":"2023-11-28","close":81.9028},{"date":"2023-11-29","close":82.0084},{"date":"2023-11-30","close":82.3153},{"date":"2023-12-01","close":85.0201},{"date":"2023-12-04","close":85.7395},{"date":"2023-12-05","close":84.1856},{"date":"2023-12-06","close":83.5238},{"date":"2023-12-07","close":84.5405},{"date":"2023-12-08","close":85.4901},{"date":"2023-12-11","close":86.5452},{"date":"2023-12-12","close":87.1399},{"date":"2023-12-13","close":89.7584},{"date":"2023-12-14","close":92.1659},{"date":"2023-12-15","close":91.4465},{"date":"2023-12-18","close":91.9659},{"date":"2023-12-19","close":93.5336},{"date":"2023-12-20","close":91.3792},{"date":"2023-12-21","close":91.7158},{"date":"2023-12-22","close":93.6009},{"date":"2023-12-26","close":94.7358},{"date":"2023-12-27","close":95.1782},{"date":"2023-12-28","close":94.7358},{"date":"2023-12-29","close":94.4665},{"date":"2024-01-02","close":93.6201},{"date":"2024-01-03","close":89.9173},{"date":"2024-01-04","close":89.0132},{"date":"2024-01-05","close":88.7535},{"date":"2024-01-08","close":88.8016},{"date":"2024-01-09","close":87.5128},{"date":"2024-01-10","close":87.6282},{"date":"2024-01-11","close":86.8973},{"date":"2024-01-12","close":88.0803},{"date":"2024-01-16","close":84.0985},{"date":"2024-01-17","close":82.4827},{"date":"2024-01-18","close":83.4541},{"date":"2024-01-19","close":84.6371},{"date":"2024-01-22","close":86.2432},{"date":"2024-01-23","close":85.7912},{"date":"2024-01-24","close":84.6852},{"date":"2024-01-25","close":85.7624},{"date":"2024-01-26","close":86.1471},{"date":"2024-01-29","close":88.4072},{"date":"2024-01-30","close":88.3399},{"date":"2024-01-31","close":85.5123},{"date":"2024-02-01","close":86.6664},{"date":"2024-02-02","close":86.4164},{"date":"2024-02-05","close":84.4447},{"date":"2024-02-06","close":85.4738},{"date":"2024-02-07","close":84.7236},{"date":"2024-02-08","close":85.6181},{"date":"2024-02-09","close":87.1377},{"date":"2024-02-12","close":88.263},{"date":"2024-02-13","close":85.1468},{"date":"2024-02-14","close":86.7915},{"date":"2024-02-15","close":90.0231},{"date":"2024-02-16","close":90.3405},{"date":"2024-02-20","close":88.7439},{"date":"2024-02-21","close":88.9074},{"date":"2024-02-22","close":88.2438},{"date":"2024-02-23","close":88.0033},{"date":"2024-02-26","close":88.9939},{"date":"2024-02-27","close":90.8791},{"date":"2024-02-28","close":89.3017},{"date":"2024-02-29","close":90.2827},{"date":"2024-03-01","close":90.2635},{"date":"2024-03-04","close":90.1192},{"date":"2024-03-05","close":88.9555},{"date":"2024-03-06","close":90.4847},{"date":"2024-03-07","close":92.4179},{"date":"2024-03-08","close":91.8312},{"date":"2024-03-11","close":91.3407},{"date":"2024-03-12","close":89.7634},{"date":"2024-03-13","close":89.7153},{"date":"2024-03-14","close":88.23},{"date":"2024-03-15","close":88.9051},{"date":"2024-03-18","close":88.4711},{"date":"2024-03-19","close":88.6929},{"date":"2024-03-20","close":90.0336},{"date":"2024-03-21","close":91.4031},{"date":"2024-03-22","close":89.9564},{"date":"2024-03-25","close":89.2716},{"date":"2024-03-26","close":91.2584},{"date":"2024-03-27","close":93.062},{"date":"2024-03-28","close":90.1879},{"date":"2024-04-01","close":87.4488},{"date":"2024-04-02","close":85.5777},{"date":"2024-04-03","close":86.0117},{"date":"2024-04-04","close":85.9635},{"date":"2024-04-05","close":85.9538},{"date":"2024-04-08","close":85.5681},{"date":"2024-04-09","close":86.3975},{"date":"2024-04-10","close":85.6356},{"date":"2024-04-11","close":87.9214},{"date":"2024-04-12","close":86.3589},{"date":"2024-04-15","close":86.301},{"date":"2024-04-16","close":85.3366},{"date":"2024-04-17","close":84.8254},{"date":"2024-04-18","close":84.7097},{"date":"2024-04-19","close":85.0955},{"date":"2024-04-22","close":84.4589},{"date":"2024-04-23","close":84.9508},{"date":"2024-04-24","close":84.9508},{"date":"2024-04-25","close":84.2757},{"date":"2024-04-26","close":84.565},{"date":"2024-04-29","close":85.163},{"date":"2024-04-30","close":76.9167},{"date":"2024-05-01","close":78.8071},{"date":"2024-05-02","close":80.6878},{"date":"2024-05-03","close":81.6619},{"date":"2024-05-06","close":83.562},{"date":"2024-05-07","close":84.4493},{"date":"2024-05-08","close":84.7675},{"date":"2024-05-09","close":85.7995},{"date":"2024-05-10","close":85.6741},{"date":"2024-05-13","close":86.5711},{"date":"2024-05-14","close":87.5742},{"date":"2024-05-15","close":87.6803},{"date":"2024-05-16","close":86.8894},{"date":"2024-05-17","close":86.899},{"date":"2024-05-20","close":87.333},{"date":"2024-05-21","close":87.497},{"date":"2024-05-22","close":86.9858},{"date":"2024-05-23","close":85.4041},{"date":"2024-05-24","close":85.1437},{"date":"2024-05-28","close":84.2853},{"date":"2024-05-29","close":82.3081},{"date":"2024-05-30","close":83.5137},{"date":"2024-05-31","close":84.6036},{"date":"2024-06-03","close":83.8609},{"date":"2024-06-04","close":83.7355},{"date":"2024-06-05","close":84.835},{"date":"2024-06-06","close":83.0122},{"date":"2024-06-07","close":81.6192},{"date":"2024-06-10","close":80.8742},{"date":"2024-06-11","close":80.8356},{"date":"2024-06-12","close":82.9929},{"date":"2024-06-13","close":81.8029},{"date":"2024-06-14","close":80.5744},{"date":"2024-06-17","close":81.7449},{"date":"2024-06-18","close":82.335},{"date":"2024-06-20","close":81.2032},{"date":"2024-06-21","close":82.3544},{"date":"2024-06-24","close":82.8671},{"date":"2024-06-25","close":81.3967},{"date":"2024-06-26","close":81.5708},{"date":"2024-06-27","close":82.1996},{"date":"2024-06-28","close":81.6965},{"date":"2024-07-01","close":79.6747},{"date":"2024-07-02","close":80.0616},{"date":"2024-07-03","close":80.0907},{"date":"2024-07-05","close":79.7521},{"date":"2024-07-08","close":79.8585},{"date":"2024-07-09","close":78.6396},{"date":"2024-07-10","close":80.0326},{"date":"2024-07-11","close":83.5733},{"date":"2024-07-12","close":84.7342},{"date":"2024-07-15","close":86.8818},{"date":"2024-07-16","close":90.5772},{"date":"2024-07-17","close":88.4683},{"date":"2024-07-18","close":86.9592},{"date":"2024-07-19","close":86.0111},{"date":"2024-07-22","close":87.4525},{"date":"2024-07-23","close":88.1104},{"date":"2024-07-24","close":86.9398},{"date":"2024-07-25","close":88.5747},{"date":"2024-07-26","close":89.1068},{"date":"2024-07-29","close":89.0294},{"date":"2024-07-30","close":89.9871},{"date":"2024-07-31","close":90.5289},{"date":"2024-08-01","close":86.9011},{"date":"2024-08-02","close":83.8442},{"date":"2024-08-05","close":81.6095},{"date":"2024-08-06","close":83.0316},{"date":"2024-08-07","close":84.5504},{"date":"2024-08-08","close":86.1756},{"date":"2024-08-09","close":86.1272},{"date":"2024-08-12","close":84.0667},{"date":"2024-08-13","close":85.1405},{"date":"2024-08-14","close":84.5891},{"date":"2024-08-15","close":86.3981},{"date":"2024-08-16","close":86.0208},{"date":"2024-08-19","close":86.4948},{"date":"2024-08-20","close":85.6048},{"date":"2024-08-21","close":86.4078},{"date":"2024-08-22","close":86.2626},{"date":"2024-08-23","close":88.4393},{"date":"2024-08-26","close":88.5941},{"date":"2024-08-27","close":88.6908},{"date":"2024-08-28","close":89.339},{"date":"2024-08-29","close":90.0452},{"date":"2024-08-30","close":91.09},{"date":"2024-09-03","close":86.2978},{"date":"2024-09-04","close":86.7343},{"date":"2024-09-05","close":83.8047},{"date":"2024-09-06","close":82.0392},{"date":"2024-09-09","close":82.6406},{"date":"2024-09-10","close":82.9122},{"date":"2024-09-11","close":81.6899},{"date":"2024-09-12","close":82.3399},{"date":"2024-09-13","close":82.8831},{"date":"2024-09-16","close":83.2227},{"date":"2024-09-17","close":83.9599},{"date":"2024-09-18","close":84.4062},{"date":"2024-09-19","close":85.8224},{"date":"2024-09-20","close":84.4062},{"date":"2024-09-23","close":83.6883},{"date":"2024-09-24","close":83.989},{"date":"2024-09-25","close":83.9987},{"date":"2024-09-26","close":84.5517},{"date":"2024-09-27","close":84.5807},{"date":"2024-09-30","close":86.1911},{"date":"2024-10-01","close":84.8427},{"date":"2024-10-02","close":84.3188},{"date":"2024-10-03","close":75.0158},{"date":"2024-10-04","close":75.3941},{"date":"2024-10-07","close":71.9213},{"date":"2024-10-08","close":70.6408},{"date":"2024-10-09","close":69.3409},{"date":"2024-10-10","close":68.1186},{"date":"2024-10-11","close":70.1849},{"date":"2024-10-14","close":70.8639},{"date":"2024-10-15","close":71.834},{"date":"2024-10-16","close":72.9981},{"date":"2024-10-17","close":73.1339},{"date":"2024-10-18","close":72.2802},{"date":"2024-10-21","close":71.2713},{"date":"2024-10-22","close":70.1072},{"date":"2024-10-23","close":71.1161},{"date":"2024-10-24","close":69.3409},{"date":"2024-10-25","close":68.982},{"date":"2024-10-28","close":70.0878},{"date":"2024-10-29","close":69.5252},{"date":"2024-10-30","close":68.6327},{"date":"2024-10-31","close":65.8874},{"date":"2024-11-01","close":67.4492},{"date":"2024-11-04","close":68.1962},{"date":"2024-11-05","close":71.1937},{"date":"2024-11-06","close":77.732},{"date":"2024-11-07","close":78.9252},{"date":"2024-11-08","close":79.5073},{"date":"2024-11-11","close":80.7878},{"date":"2024-11-12","close":78.8476},{"date":"2024-11-13","close":79.6528},{"date":"2024-11-14","close":78.1104},{"date":"2024-11-15","close":77.6932},{"date":"2024-11-18","close":79.4103},{"date":"2024-11-19","close":81.0303},{"date":"2024-11-20","close":81.0594},{"date":"2024-11-21","close":80.0602},{"date":"2024-11-22","close":82.2429},{"date":"2024-11-25","close":83.6592},{"date":"2024-11-26","close":80.584},{"date":"2024-11-27","close":79.9341},{"date":"2024-11-29","close":80.4191},{"date":"2024-12-02","close":82.6018},{"date":"2024-12-03","close":80.6034},{"date":"2024-12-04","close":79.7789},{"date":"2024-12-05","close":77.994},{"date":"2024-12-06","close":77.6932},{"date":"2024-12-09","close":79.5849},{"date":"2024-12-10","close":80.1281},{"date":"2024-12-11","close":79.4588},{"date":"2024-12-12","close":79.6528},{"date":"2024-12-13","close":79.5073},{"date":"2024-12-16","close":78.8864},{"date":"2024-12-17","close":77.9715},{"date":"2024-12-18","close":75.2852},{"date":"2024-12-19","close":77.1345},{"date":"2024-12-20","close":79.013},{"date":"2024-12-23","close":77.7671},{"date":"2024-12-24","close":78.575},{"date":"2024-12-26","close":78.6528},{"date":"2024-12-27","close":77.991},{"date":"2024-12-30","close":77.6309},{"date":"2024-12-31","close":77.8353},{"date":"2025-01-02","close":77.0858},{"date":"2025-01-03","close":78.8085},{"date":"2025-01-06","close":78.1564},{"date":"2025-01-07","close":78.6139},{"date":"2025-01-08","close":79.4217},{"date":"2025-01-10","close":76.1612},{"date":"2025-01-13","close":77.6503},{"date":"2025-01-14","close":78.7404},{"date":"2025-01-15","close":78.1467},{"date":"2025-01-16","close":79.1395},{"date":"2025-01-17","close":79.159},{"date":"2025-01-21","close":80.3853},{"date":"2025-01-22","close":79.1005},{"date":"2025-01-23","close":78.6334},{"date":"2025-01-24","close":78.7794},{"date":"2025-01-27","close":79.2173},{"date":"2025-01-28","close":78.0104},{"date":"2025-01-29","close":77.5433},{"date":"2025-01-30","close":78.1759},{"date":"2025-01-31","close":78.5944},{"date":"2025-02-03","close":77.5919},{"date":"2025-02-04","close":79.3244},{"date":"2025-02-05","close":80.7454},{"date":"2025-02-06","close":78.3608},{"date":"2025-02-07","close":77.9228},{"date":"2025-02-10","close":78.283},{"date":"2025-02-11","close":78.5263},{"date":"2025-02-12","close":77.4459},{"date":"2025-02-13","close":78.5944},{"date":"2025-02-14","close":78.7404},{"date":"2025-02-18","close":80.0446},{"date":"2025-02-19","close":80.2588},{"date":"2025-02-20","close":80.2393},{"date":"2025-02-21","close":77.7671},{"date":"2025-02-24","close":77.5433},{"date":"2025-02-25","close":77.8353},{"date":"2025-02-26","close":76.7159},{"date":"2025-02-27","close":71.8007},{"date":"2025-02-28","close":74.526},{"date":"2025-03-03","close":72.9882},{"date":"2025-03-04","close":69.5524},{"date":"2025-03-05","close":71.5477},{"date":"2025-03-06","close":70.4479},{"date":"2025-03-07","close":71.353},{"date":"2025-03-10","close":71.0026},{"date":"2025-03-11","close":72.6281},{"date":"2025-03-12","close":70.9053},{"date":"2025-03-13","close":70.4868},{"date":"2025-03-14","close":72.0051},{"date":"2025-03-17","close":72.0246},{"date":"2025-03-18","close":71.9176},{"date":"2025-03-19","close":72.7157},{"date":"2025-03-20","close":71.5088},{"date":"2025-03-21","close":69.2131},{"date":"2025-03-24","close":71.1473},{"date":"2025-03-25","close":71.3915},{"date":"2025-03-26","close":71.7237},{"date":"2025-03-27","close":70.317},{"date":"2025-03-28","close":67.777},{"date":"2025-03-31","close":67.4449},{"date":"2025-04-01","close":68.5781},{"date":"2025-04-02","close":69.301},{"date":"2025-04-03","close":63.6838},{"date":"2025-04-04","close":60.1377},{"date":"2025-04-07","close":58.9166},{"date":"2025-04-08","close":58.3695},{"date":"2025-04-09","close":64.8561},{"date":"2025-04-10","close":62.6581},{"date":"2025-04-11","close":63.6741},{"date":"2025-04-14","close":63.6643},{"date":"2025-04-15","close":63.5764},{"date":"2025-04-16","close":62.5116},{"date":"2025-04-17","close":61.9547},{"date":"2025-04-21","close":61.2709},{"date":"2025-04-22","close":61.3784},{"date":"2025-04-23","close":61.4663},{"date":"2025-04-24","close":63.9574},{"date":"2025-04-25","close":64.4263},{"date":"2025-04-28","close":65.0417},{"date":"2025-04-29","close":65.0222},{"date":"2025-04-30","close":64.2407},{"date":"2025-05-01","close":60.7727},{"date":"2025-05-02","close":61.9743},{"date":"2025-05-05","close":62.365},{"date":"2025-05-06","close":62.2087},{"date":"2025-05-07","close":62.6972},{"date":"2025-05-08","close":63.7034},{"date":"2025-05-09","close":64.0453},{"date":"2025-05-12","close":66.5754},{"date":"2025-05-13","close":66.7122},{"date":"2025-05-14","close":65.9111},{"date":"2025-05-15","close":66.849},{"date":"2025-05-16","close":67.5035},{"date":"2025-05-19","close":67.7966},{"date":"2025-05-20","close":66.3214},{"date":"2025-05-21","close":64.2602},{"date":"2025-05-22","close":64.2504},{"date":"2025-05-23","close":63.8304},{"date":"2025-05-27","close":65.9405},{"date":"2025-05-28","close":64.3286},{"date":"2025-05-29","close":65.2176},{"date":"2025-05-30","close":64.5435},{"date":"2025-06-02","close":63.3321},{"date":"2025-06-03","close":64.7291},{"date":"2025-06-04","close":64.944},{"date":"2025-06-05","close":64.9831},{"date":"2025-06-06","close":65.7776},{"date":"2025-06-09","close":66.8566},{"date":"2025-06-10","close":67.2293},{"date":"2025-06-11","close":67.504},{"date":"2025-06-12","close":67.1901},{"date":"2025-06-13","close":65.9051},{"date":"2025-06-16","close":67.2195},{"date":"2025-06-17","close":66.3956},{"date":"2025-06-18","close":66.0621},{"date":"2025-06-20","close":66.6604},{"date":"2025-06-23","close":68.6712},{"date":"2025-06-24","close":68.5633},{"date":"2025-06-25","close":67.1214},{"date":"2025-06-26","close":67.8571},{"date":"2025-06-27","close":68.1808},{"date":"2025-06-30","close":68.7889},{"date":"2025-07-01","close":69.2009},{"date":"2025-07-02","close":70.4956},{"date":"2025-07-03","close":70.8488},{"date":"2025-07-07","close":69.4363},{"date":"2025-07-08","close":68.9655},{"date":"2025-07-09","close":69.4657},{"date":"2025-07-10","close":69.6423},{"date":"2025-07-11","close":68.3769},{"date":"2025-07-14","close":68.2004},{"date":"2025-07-15","close":66.5231},{"date":"2025-07-16","close":66.6015},{"date":"2025-07-17","close":68.4456},{"date":"2025-07-18","close":68.4554},{"date":"2025-07-21","close":68.6123},{"date":"2025-07-22","close":69.8679},{"date":"2025-07-23","close":71.143},{"date":"2025-07-24","close":70.4368},{"date":"2025-07-25","close":70.8488},{"date":"2025-07-28","close":70.9468},{"date":"2025-07-29","close":70.0352},{"date":"2025-07-30","close":69.5743},{"date":"2025-07-31","close":53.1318},{"date":"2025-08-01","close":54.7888},{"date":"2025-08-04","close":57.3086},{"date":"2025-08-05","close":58.9068},{"date":"2025-08-06","close":59.9755},{"date":"2025-08-07","close":60.0049},{"date":"2025-08-08","close":59.75},{"date":"2025-08-11","close":60.1226},{"date":"2025-08-12","close":61.5737},{"date":"2025-08-13","close":64.1131},{"date":"2025-08-14","close":62.4659},{"date":"2025-08-15","close":61.711},{"date":"2025-08-18","close":60.5246},{"date":"2025-08-19","close":61.2011},{"date":"2025-08-20","close":60.1716},{"date":"2025-08-21","close":61.1521},{"date":"2025-08-22","close":63.966},{"date":"2025-08-25","close":63.7209},{"date":"2025-08-26","close":62.8385},{"date":"2025-08-27","close":62.6816},{"date":"2025-08-28","close":62.6718},{"date":"2025-08-29","close":62.2698},{"date":"2025-09-02","close":61.3188},{"date":"2025-09-03","close":59.8121},{"date":"2025-09-04","close":61.6339},{"date":"2025-09-05","close":61.368},{"date":"2025-09-08","close":60.787},{"date":"2025-09-09","close":59.3986},{"date":"2025-09-10","close":59.2213},{"date":"2025-09-11","close":59.3887},{"date":"2025-09-12","close":57.1534},{"date":"2025-09-15","close":57.3799},{"date":"2025-09-16","close":57.0648},{"date":"2025-09-17","close":55.6074},{"date":"2025-09-18","close":56.7201},{"date":"2025-09-19","close":55.4695},{"date":"2025-09-22","close":55.2824},{"date":"2025-09-23","close":54.7605},{"date":"2025-09-24","close":53.7069},{"date":"2025-09-25","close":53.5001},{"date":"2025-09-26","close":52.7418},{"date":"2025-09-29","close":51.9934},{"date":"2025-09-30","close":52.4858},{"date":"2025-10-01","close":52.6827},{"date":"2025-10-02","close":52.7812},{"date":"2025-10-03","close":54.5636},{"date":"2025-10-06","close":55.2036},{"date":"2025-10-07","close":54.7704},{"date":"2025-10-08","close":55.6763},{"date":"2025-10-09","close":54.1007},{"date":"2025-10-10","close":52.8698},{"date":"2025-10-13","close":54.9968},{"date":"2025-10-14","close":55.0067},{"date":"2025-10-15","close":55.8339},{"date":"2025-10-16","close":55.7945},{"date":"2025-10-17","close":55.3021},{"date":"2025-10-20","close":56.8875},{"date":"2025-10-21","close":57.114},{"date":"2025-10-22","close":56.4641},{"date":"2025-10-23","close":59.497},{"date":"2025-10-24","close":59.3395},{"date":"2025-10-27","close":59.5167},{"date":"2025-10-28","close":58.3449},{"date":"2025-10-29","close":56.1687},{"date":"2025-10-30","close":55.9914},{"date":"2025-10-31","close":55.7157},{"date":"2025-11-03","close":55.5975},{"date":"2025-11-04","close":54.2189},{"date":"2025-11-05","close":53.7561},{"date":"2025-11-06","close":53.1751},{"date":"2025-11-07","close":47.5031},{"date":"2025-11-10","close":46.8827},{"date":"2025-11-11","close":44.8837},{"date":"2025-11-12","close":45.2776},{"date":"2025-11-13","close":44.6572},{"date":"2025-11-14","close":44.4406},{"date":"2025-11-17","close":40.7873},{"date":"2025-11-18","close":41.7031},{"date":"2025-11-19","close":41.5061},{"date":"2025-11-20","close":43.643},{"date":"2025-11-21","close":44.7163},{"date":"2025-11-24","close":44.7951},{"date":"2025-11-25","close":46.8236},{"date":"2025-11-26","close":46.6661},{"date":"2025-11-28","close":46.9516},{"date":"2025-12-01","close":46.7449},{"date":"2025-12-02","close":46.5184},{"date":"2025-12-03","close":47.2865},{"date":"2025-12-04","close":47.8871},{"date":"2025-12-05","close":48.8522},{"date":"2025-12-08","close":48.8226},{"date":"2025-12-09","close":48.5666},{"date":"2025-12-10","close":50.4868},{"date":"2025-12-11","close":52.2692},{"date":"2025-12-12","close":51.3632},{"date":"2025-12-15","close":50.4474},{"date":"2025-12-16","close":49.5907},{"date":"2025-12-17","close":49.7888},{"date":"2025-12-18","close":49.967},{"date":"2025-12-19","close":49.967},{"date":"2025-12-22","close":50.8483},{"date":"2025-12-23","close":50.6007},{"date":"2025-12-24","close":50.6998},{"date":"2025-12-26","close":51.076},{"date":"2025-12-29","close":51.4028},{"date":"2025-12-30","close":51.0265},{"date":"2025-12-31","close":50.2046},{"date":"2026-01-02","close":51.8286},{"date":"2026-01-05","close":53.6308},{"date":"2026-01-06","close":54.2646},{"date":"2026-01-07","close":52.9278},{"date":"2026-01-08","close":54.7003},{"date":"2026-01-09","close":56.146},{"date":"2026-01-12","close":56.3639},{"date":"2026-01-13","close":56.6213},{"date":"2026-01-14","close":57.7799},{"date":"2026-01-15","close":57.9482},{"date":"2026-01-16","close":57.2848},{"date":"2026-01-20","close":55.9084},{"date":"2026-01-21","close":57.0273},{"date":"2026-01-22","close":57.5819},{"date":"2026-01-23","close":56.9976},{"date":"2026-01-26","close":56.9481},{"date":"2026-01-27","close":56.0173},{"date":"2026-01-28","close":55.0172},{"date":"2026-01-29","close":55.5222},{"date":"2026-01-30","close":54.9478},{"date":"2026-02-02","close":56.1757},{"date":"2026-02-03","close":55.6608},{"date":"2026-02-04","close":56.4134},{"date":"2026-02-05","close":56.3342},{"date":"2026-02-06","close":58.2057},{"date":"2026-02-09","close":58.3839},{"date":"2026-02-10","close":58.7701},{"date":"2026-02-11","close":58.2156},{"date":"2026-02-12","close":56.7204},{"date":"2026-02-13","close":57.3145},{"date":"2026-02-17","close":56.9382},{"date":"2026-02-18","close":58.0869},{"date":"2026-02-19","close":58.8791},{"date":"2026-02-20","close":58.8593},{"date":"2026-02-23","close":57.3937},{"date":"2026-02-24","close":54.2943},{"date":"2026-02-25","close":56.354},{"date":"2026-02-26","close":57.7007},{"date":"2026-02-27","close":57.0867},{"date":"2026-03-02","close":59.0276},{"date":"2026-03-03","close":58.077},{"date":"2026-03-04","close":58.3839},{"date":"2026-03-05","close":58.7701},{"date":"2026-03-06","close":57.869},{"date":"2026-03-09","close":55.9282},{"date":"2026-03-10","close":55.5717},{"date":"2026-03-11","close":55.4529},{"date":"2026-03-12","close":54.126},{"date":"2026-03-13","close":53.0466},{"date":"2026-03-16","close":53.5615},{"date":"2026-03-17","close":53.8883},{"date":"2026-03-18","close":52.3435},{"date":"2026-03-19","close":50.7097},{"date":"2026-03-20","close":48.8381},{"date":"2026-03-23","close":50.6805},{"date":"2026-03-24","close":51.7959},{"date":"2026-03-25","close":52.6524},{"date":"2026-03-26","close":51.9552},{"date":"2026-03-27","close":50.6208},{"date":"2026-03-30","close":50.2224},{"date":"2026-03-31","close":51.9951},{"date":"2026-04-01","close":53.718},{"date":"2026-04-02","close":52.0449},{"date":"2026-04-06","close":52.6424},{"date":"2026-04-07","close":52.9511},{"date":"2026-04-08","close":55.6898},{"date":"2026-04-09","close":56.6757},{"date":"2026-04-10","close":56.9645},{"date":"2026-04-13","close":57.6617},{"date":"2026-04-14","close":58.1198},{"date":"2026-04-15","close":56.4068},{"date":"2026-04-16","close":55.5803},{"date":"2026-04-17","close":58.0003},{"date":"2026-04-20","close":58.1496},{"date":"2026-04-21","close":56.4168},{"date":"2026-04-22","close":55.5404},{"date":"2026-04-23","close":56.2575},{"date":"2026-04-24","close":55.0923},{"date":"2026-04-27","close":55.879},{"date":"2026-04-28","close":54.8732},{"date":"2026-04-29","close":57.7812},{"date":"2026-04-30","close":57.8011},{"date":"2026-05-01","close":58.0301},{"date":"2026-05-04","close":56.9645},{"date":"2026-05-05","close":58.2393},{"date":"2026-05-06","close":60.5597},{"date":"2026-05-07","close":61.3763},{"date":"2026-05-08","close":62.2925},{"date":"2026-05-11","close":61.1672},{"date":"2026-05-12","close":61.4759},{"date":"2026-05-13","close":63.0096},{"date":"2026-05-14","close":63.1689},{"date":"2026-05-15","close":60.4003},{"date":"2026-05-18","close":60.9182},{"date":"2026-05-19","close":59.9721},{"date":"2026-05-20","close":60.0119},{"date":"2026-05-21","close":60.7091},{"date":"2026-05-22","close":61.8742},{"date":"2026-05-26","close":63.2187},{"date":"2026-05-27","close":63.4776},{"date":"2026-05-28","close":64.3938},{"date":"2026-05-29","close":64.4237},{"date":"2026-06-01","close":63.6569},{"date":"2026-06-02","close":64.6528},{"date":"2026-06-03","close":63.5175},{"date":"2026-06-04","close":68.4072},{"date":"2026-06-05","close":67.74},{"date":"2026-06-08","close":69.1},{"date":"2026-06-09","close":69.52},{"date":"2026-06-10","close":67.63},{"date":"2026-06-11","close":70.95},{"date":"2026-06-12","close":70.95},{"date":"2026-06-15","close":70.71},{"date":"2026-06-16","close":70.29},{"date":"2026-06-17","close":70.37},{"date":"2026-06-18","close":71.08},{"date":"2026-06-22","close":71.99},{"date":"2026-06-23","close":70.37},{"date":"2026-06-24","close":71.96},{"date":"2026-06-25","close":75.06},{"date":"2026-06-26","close":76.29},{"date":"2026-06-29","close":75.49},{"date":"2026-06-30","close":74.5},{"date":"2026-07-01","close":74.42},{"date":"2026-07-02","close":73.39},{"date":"2026-07-06","close":73.98},{"date":"2026-07-07","close":73.57},{"date":"2026-07-08","close":71.31},{"date":"2026-07-09","close":72.88},{"date":"2026-07-10","close":72.57},{"date":"2026-07-13","close":71.88},{"date":"2026-07-14","close":73.73},{"date":"2026-07-15","close":74.33},{"date":"2026-07-16","close":74.45},{"date":"2026-07-17","close":74.54},{"date":"2026-07-20","close":75.06},{"date":"2026-07-21","close":75.91},{"date":"2026-07-22","close":74.31},{"date":"2026-07-23","close":74.69},{"date":"2026-07-24","close":75.49},{"date":"2026-07-27","close":76.16},{"date":"2026-07-28","close":76.25},{"date":"2026-07-29","close":73.79},{"date":"2026-07-30","close":74.12},{"date":"2026-07-31","close":74.51},{"date":"2026-08-03","close":75.12},{"date":"2026-08-04","close":62.98},{"date":"2026-08-05","close":61.81},{"date":"2026-08-06","close":61.27},{"date":"2026-08-07","close":62.71},{"date":"2026-08-10","close":61.01},{"date":"2026-08-11","close":63.02},{"date":"2026-08-12","close":63.84},{"date":"2026-08-13","close":64.09},{"date":"2026-08-14","close":64.87},{"date":"2026-08-17","close":63.88},{"date":"2026-08-18","close":62.72},{"date":"2026-08-19","close":59.92},{"date":"2026-08-20","close":58.89},{"date":"2026-08-21","close":59.1},{"date":"2026-08-24","close":58.34},{"date":"2026-08-25","close":58.15},{"date":"2026-08-26","close":58.96},{"date":"2026-08-27","close":59.2},{"date":"2026-08-28","close":58.35},{"date":"2026-08-31","close":55.43},{"date":"2026-09-01","close":54.33},{"date":"2026-09-02","close":58.78},{"date":"2026-09-03","close":62.59},{"date":"2026-09-04","close":62.43},{"date":"2026-09-08","close":62.34},{"date":"2026-09-09","close":60.58},{"date":"2026-09-10","close":59.9},{"date":"2026-09-11","close":60.28},{"date":"2026-09-14","close":60.19},{"date":"2026-09-15","close":59.47},{"date":"2026-09-16","close":60.2},{"date":"2026-09-17","close":60.01},{"date":"2026-09-18","close":60.61},{"date":"2026-09-21","close":59.33},{"date":"2026-09-22","close":60.22},{"date":"2026-09-23","close":60.77},{"date":"2026-09-24","close":60.64},{"date":"2026-09-25","close":60.98},{"date":"2026-09-28","close":60.08},{"date":"2026-09-29","close":59.59},{"date":"2026-09-30","close":59.61},{"date":"2026-10-01","close":59.05},{"date":"2026-10-02","close":60.88},{"date":"2026-10-05","close":59.48},{"date":"2026-10-06","close":59.31},{"date":"2026-10-07","close":59.38},{"date":"2026-10-08","close":59.43},{"date":"2026-10-09","close":61.8},{"date":"2026-10-12","close":60.74},{"date":"2026-10-13","close":61.01},{"date":"2026-10-14","close":60.61},{"date":"2026-10-15","close":60.7},{"date":"2026-10-16","close":60.76},{"date":"2026-10-19","close":60.97},{"date":"2026-10-20","close":64.43},{"date":"2026-10-21","close":65.0},{"date":"2026-10-22","close":63.38}],"chart_data":[{"date":"2024-10-23","open":69.71,"high":71.5,"low":69.63,"close":71.12,"volume":179633,"rsi_14":38.33,"sma_20":77.25,"sma_60":84.51,"sma_120":85.85},{"date":"2024-10-24","open":71.13,"high":71.31,"low":68.68,"close":69.34,"volume":210491,"rsi_14":33.28,"sma_20":76.46,"sma_60":84.14,"sma_120":85.74},{"date":"2024-10-25","open":69.97,"high":70.5,"low":68.95,"close":68.98,"volume":138564,"rsi_14":40.19,"sma_20":75.66,"sma_60":83.83,"sma_120":85.61},{"date":"2024-10-28","open":69.62,"high":70.88,"low":69.51,"close":70.09,"volume":298012,"rsi_14":48.13,"sma_20":74.83,"sma_60":83.59,"sma_120":85.48},{"date":"2024-10-29","open":69.34,"high":70.19,"low":69.07,"close":69.53,"volume":251798,"rsi_14":50.65,"sma_20":74.04,"sma_60":83.38,"sma_120":85.35},{"date":"2024-10-30","open":68.81,"high":70.07,"low":68.56,"close":68.63,"volume":185567,"rsi_14":51.87,"sma_20":73.23,"sma_60":83.13,"sma_120":85.2},{"date":"2024-10-31","open":71.4,"high":71.4,"low":65.37,"close":65.89,"volume":438010,"rsi_14":35.1,"sma_20":72.76,"sma_60":82.8,"sma_120":85.02},{"date":"2024-11-01","open":65.94,"high":67.59,"low":65.94,"close":67.45,"volume":307095,"rsi_14":38.85,"sma_20":72.35,"sma_60":82.48,"sma_120":84.85},{"date":"2024-11-04","open":66.91,"high":69.11,"low":66.8,"close":68.2,"volume":307946,"rsi_14":37.94,"sma_20":72.16,"sma_60":82.17,"sma_120":84.68},{"date":"2024-11-05","open":67.86,"high":71.57,"low":67.86,"close":71.19,"volume":257659,"rsi_14":44.67,"sma_20":72.19,"sma_60":81.94,"sma_120":84.54},{"date":"2024-11-06","open":74.09,"high":78.22,"low":74.09,"close":77.73,"volume":428938,"rsi_14":59.86,"sma_20":72.62,"sma_60":81.81,"sma_120":84.45},{"date":"2024-11-07","open":77.54,"high":79.41,"low":77.05,"close":78.93,"volume":403084,"rsi_14":64.04,"sma_20":73.18,"sma_60":81.71,"sma_120":84.38},{"date":"2024-11-08","open":78.86,"high":80.92,"low":77.98,"close":79.51,"volume":337453,"rsi_14":67.72,"sma_20":73.66,"sma_60":81.59,"sma_120":84.31},{"date":"2024-11-11","open":80.16,"high":81.77,"low":79.77,"close":80.79,"volume":285967,"rsi_14":72.87,"sma_20":74.17,"sma_60":81.49,"sma_120":84.25},{"date":"2024-11-12","open":80.99,"high":80.99,"low":78.73,"close":78.85,"volume":249064,"rsi_14":65.92,"sma_20":74.53,"sma_60":81.36,"sma_120":84.17},{"date":"2024-11-13","open":79.34,"high":80.73,"low":79.33,"close":79.65,"volume":200046,"rsi_14":72.12,"sma_20":74.87,"sma_60":81.25,"sma_120":84.12},{"date":"2024-11-14","open":80.16,"high":80.62,"low":77.73,"close":78.11,"volume":220896,"rsi_14":68.63,"sma_20":75.13,"sma_60":81.1,"sma_120":84.06},{"date":"2024-11-15","open":78.73,"high":79.41,"low":77.43,"close":77.69,"volume":262587,"rsi_14":65.97,"sma_20":75.41,"sma_60":80.95,"sma_120":83.99},{"date":"2024-11-18","open":77.66,"high":79.67,"low":77.52,"close":79.41,"volume":261755,"rsi_14":69.8,"sma_20":75.83,"sma_60":80.79,"sma_120":83.97},{"date":"2024-11-19","open":78.3,"high":81.32,"low":78.3,"close":81.03,"volume":405299,"rsi_14":74.13,"sma_20":76.39,"sma_60":80.66,"sma_120":83.94},{"date":"2024-11-20","open":80.33,"high":81.73,"low":79.94,"close":81.06,"volume":508766,"rsi_14":83.02,"sma_20":76.9,"sma_60":80.52,"sma_120":83.91},{"date":"2024-11-21","open":81.79,"high":82.7,"low":79.75,"close":80.06,"volume":312505,"rsi_14":78.14,"sma_20":77.46,"sma_60":80.36,"sma_120":83.87},{"date":"2024-11-22","open":80.47,"high":82.57,"low":80.09,"close":82.24,"volume":265646,"rsi_14":79.45,"sma_20":78.14,"sma_60":80.22,"sma_120":83.85},{"date":"2024-11-25","open":82.94,"high":85.49,"low":82.49,"close":83.66,"volume":396232,"rsi_14":78.0,"sma_20":78.84,"sma_60":80.09,"sma_120":83.84},{"date":"2024-11-26","open":83.15,"high":83.28,"low":80.53,"close":80.58,"volume":361332,"rsi_14":57.59,"sma_20":79.41,"sma_60":79.99,"sma_120":83.81},{"date":"2024-11-27","open":81.33,"high":81.59,"low":79.89,"close":79.93,"volume":155796,"rsi_14":52.76,"sma_20":79.99,"sma_60":79.87,"sma_120":83.8},{"date":"2024-11-29","open":80.27,"high":80.73,"low":79.9,"close":80.42,"volume":142315,"rsi_14":52.51,"sma_20":80.74,"sma_60":79.82,"sma_120":83.79},{"date":"2024-12-02","open":80.44,"high":82.64,"low":79.02,"close":82.6,"volume":299057,"rsi_14":54.76,"sma_20":81.52,"sma_60":79.83,"sma_120":83.8},{"date":"2024-12-03","open":82.62,"high":82.62,"low":80.46,"close":80.6,"volume":198644,"rsi_14":54.59,"sma_20":82.16,"sma_60":79.79,"sma_120":83.78},{"date":"2024-12-04","open":80.35,"high":81.01,"low":79.63,"close":79.78,"volume":169285,"rsi_14":50.33,"sma_20":82.6,"sma_60":79.74,"sma_120":83.76},{"date":"2024-12-05","open":79.43,"high":79.82,"low":77.86,"close":77.99,"volume":378570,"rsi_14":49.7,"sma_20":82.62,"sma_60":79.67,"sma_120":83.74},{"date":"2024-12-06","open":78.4,"high":79.17,"low":77.54,"close":77.69,"volume":279848,"rsi_14":50.0,"sma_20":82.55,"sma_60":79.59,"sma_120":83.7},{"date":"2024-12-09","open":78.74,"high":80.56,"low":78.52,"close":79.58,"volume":224566,"rsi_14":50.45,"sma_20":82.56,"sma_60":79.54,"sma_120":83.68},{"date":"2024-12-10","open":79.41,"high":81.04,"low":78.08,"close":80.13,"volume":185872,"rsi_14":47.54,"sma_20":82.52,"sma_60":79.48,"sma_120":83.66},{"date":"2024-12-11","open":80.8,"high":81.59,"low":79.37,"close":79.46,"volume":209315,"rsi_14":45.79,"sma_20":82.56,"sma_60":79.41,"sma_120":83.64},{"date":"2024-12-12","open":79.27,"high":80.01,"low":78.01,"close":79.65,"volume":153075,"rsi_14":48.88,"sma_20":82.56,"sma_60":79.32,"sma_120":83.61},{"date":"2024-12-13","open":79.37,"high":80.11,"low":78.86,"close":79.51,"volume":165688,"rsi_14":41.54,"sma_20":82.63,"sma_60":79.22,"sma_120":83.59},{"date":"2024-12-16","open":79.06,"high":80.57,"low":78.37,"close":78.89,"volume":242363,"rsi_14":34.47,"sma_20":82.69,"sma_60":79.12,"sma_120":83.56},{"date":"2024-12-17","open":78.35,"high":78.73,"low":77.79,"close":77.97,"volume":172492,"rsi_14":39.34,"sma_20":82.6,"sma_60":79.02,"sma_120":83.52},{"date":"2024-12-18","open":78.5,"high":79.03,"low":75.06,"close":75.29,"volume":249398,"rsi_14":34.19,"sma_20":82.29,"sma_60":78.86,"sma_120":83.46},{"date":"2024-12-19","open":75.83,"high":77.79,"low":75.66,"close":77.13,"volume":238771,"rsi_14":39.49,"sma_20":82.08,"sma_60":78.74,"sma_120":83.44},{"date":"2024-12-20","open":76.13,"high":80.74,"low":76.13,"close":79.01,"volume":825490,"rsi_14":38.36,"sma_20":82.01,"sma_60":78.64,"sma_120":83.43},{"date":"2024-12-23","open":78.72,"high":78.72,"low":77.32,"close":77.77,"volume":230698,"rsi_14":40.2,"sma_20":81.77,"sma_60":78.52,"sma_120":83.4},{"date":"2024-12-24","open":77.97,"high":78.57,"low":77.45,"close":78.57,"volume":67168,"rsi_14":45.35,"sma_20":81.49,"sma_60":78.39,"sma_120":83.39},{"date":"2024-12-26","open":78.04,"high":78.67,"low":77.88,"close":78.65,"volume":123452,"rsi_14":51.41,"sma_20":81.38,"sma_60":78.28,"sma_120":83.37},{"date":"2024-12-27","open":78.12,"high":78.96,"low":77.21,"close":77.99,"volume":119345,"rsi_14":50.13,"sma_20":81.26,"sma_60":78.16,"sma_120":83.36},{"date":"2024-12-30","open":77.28,"high":78.18,"low":76.37,"close":77.63,"volume":145819,"rsi_14":41.42,"sma_20":81.11,"sma_60":78.2,"sma_120":83.34},{"date":"2024-12-31","open":78.3,"high":78.63,"low":77.74,"close":77.84,"volume":106837,"rsi_14":39.83,"sma_20":80.85,"sma_60":78.24,"sma_120":83.28},{"date":"2025-01-02","open":78.44,"high":78.92,"low":76.75,"close":77.09,"volume":138090,"rsi_14":39.58,"sma_20":80.65,"sma_60":78.32,"sma_120":83.22},{"date":"2025-01-03","open":77.43,"high":79.04,"low":76.83,"close":78.81,"volume":159513,"rsi_14":46.09,"sma_20":80.59,"sma_60":78.46,"sma_120":83.14},{"date":"2025-01-06","open":78.94,"high":79.78,"low":77.25,"close":78.16,"volume":293899,"rsi_14":44.5,"sma_20":80.58,"sma_60":78.61,"sma_120":83.03},{"date":"2025-01-07","open":78.08,"high":78.63,"low":77.19,"close":78.61,"volume":186145,"rsi_14":48.16,"sma_20":80.62,"sma_60":78.78,"sma_120":82.94},{"date":"2025-01-08","open":77.78,"high":79.5,"low":77.5,"close":79.42,"volume":192977,"rsi_14":55.12,"sma_20":80.6,"sma_60":78.94,"sma_120":82.87},{"date":"2025-01-10","open":78.18,"high":78.6,"low":75.46,"close":76.16,"volume":314997,"rsi_14":52.97,"sma_20":80.38,"sma_60":79.02,"sma_120":82.78},{"date":"2025-01-13","open":75.16,"high":77.82,"low":75.16,"close":77.65,"volume":254599,"rsi_14":51.79,"sma_20":80.27,"sma_60":79.12,"sma_120":82.69},{"date":"2025-01-14","open":78.34,"high":78.87,"low":76.48,"close":78.74,"volume":174826,"rsi_14":49.0,"sma_20":80.21,"sma_60":79.21,"sma_120":82.61},{"date":"2025-01-15","open":80.13,"high":80.13,"low":77.96,"close":78.15,"volume":222815,"rsi_14":51.47,"sma_20":80.13,"sma_60":79.3,"sma_120":82.53},{"date":"2025-01-16","open":78.37,"high":79.57,"low":77.82,"close":79.14,"volume":125877,"rsi_14":52.15,"sma_20":80.13,"sma_60":79.41,"sma_120":82.44},{"date":"2025-01-17","open":80.18,"high":80.49,"low":78.52,"close":79.16,"volume":106847,"rsi_14":51.94,"sma_20":80.19,"sma_60":79.54,"sma_120":82.36},{"date":"2025-01-21","open":80.06,"high":81.03,"low":80.06,"close":80.39,"volume":178798,"rsi_14":58.79,"sma_20":80.45,"sma_60":79.71,"sma_120":82.28},{"date":"2025-01-22","open":80.23,"high":80.23,"low":78.56,"close":79.1,"volume":187091,"rsi_14":55.05,"sma_20":80.55,"sma_60":79.84,"sma_120":82.18},{"date":"2025-01-23","open":79.06,"high":79.67,"low":78.22,"close":78.63,"volume":180372,"rsi_14":52.69,"sma_20":80.53,"sma_60":80.0,"sma_120":82.07},{"date":"2025-01-24","open":77.81,"high":79.37,"low":77.41,"close":78.78,"volume":154124,"rsi_14":55.96,"sma_20":80.58,"sma_60":80.16,"sma_120":82.0},{"date":"2025-01-27","open":78.71,"high":80.1,"low":78.11,"close":79.22,"volume":158298,"rsi_14":51.58,"sma_20":80.62,"sma_60":80.32,"sma_120":81.95},{"date":"2025-01-28","open":78.97,"high":79.02,"low":77.8,"close":78.01,"volume":98839,"rsi_14":49.46,"sma_20":80.58,"sma_60":80.46,"sma_120":81.92},{"date":"2025-01-29","open":77.82,"high":78.57,"low":77.35,"close":77.54,"volume":117801,"rsi_14":46.03,"sma_20":80.56,"sma_60":80.61,"sma_120":81.87},{"date":"2025-01-30","open":78.64,"high":79.04,"low":78.02,"close":78.18,"volume":117342,"rsi_14":45.32,"sma_20":80.59,"sma_60":80.81,"sma_120":81.81},{"date":"2025-01-31","open":78.0,"high":79.4,"low":77.69,"close":78.59,"volume":145763,"rsi_14":61.62,"sma_20":80.63,"sma_60":81.0,"sma_120":81.74},{"date":"2025-02-03","open":77.5,"high":78.76,"low":75.67,"close":77.59,"volume":119282,"rsi_14":49.71,"sma_20":80.65,"sma_60":81.16,"sma_120":81.66},{"date":"2025-02-04","open":77.25,"high":79.35,"low":77.25,"close":79.32,"volume":118262,"rsi_14":52.75,"sma_20":80.68,"sma_60":81.29,"sma_120":81.62},{"date":"2025-02-05","open":80.1,"high":80.99,"low":79.1,"close":80.75,"volume":155631,"rsi_14":61.34,"sma_20":80.81,"sma_60":81.34,"sma_120":81.57},{"date":"2025-02-06","open":80.99,"high":81.13,"low":77.78,"close":78.36,"volume":142259,"rsi_14":46.97,"sma_20":80.8,"sma_60":81.32,"sma_120":81.52},{"date":"2025-02-07","open":78.76,"high":78.76,"low":77.68,"close":77.92,"volume":132266,"rsi_14":45.34,"sma_20":80.72,"sma_60":81.29,"sma_120":81.44},{"date":"2025-02-10","open":78.32,"high":79.08,"low":77.88,"close":78.28,"volume":148576,"rsi_14":41.52,"sma_20":80.83,"sma_60":81.25,"sma_120":81.37},{"date":"2025-02-11","open":77.52,"high":78.81,"low":77.52,"close":78.53,"volume":61552,"rsi_14":47.47,"sma_20":80.88,"sma_60":81.24,"sma_120":81.3},{"date":"2025-02-12","open":77.24,"high":78.23,"low":77.05,"close":77.45,"volume":119004,"rsi_14":45.04,"sma_20":80.81,"sma_60":81.19,"sma_120":81.22},{"date":"2025-02-13","open":78.51,"high":78.85,"low":77.85,"close":78.59,"volume":109498,"rsi_14":49.29,"sma_20":80.83,"sma_60":81.2,"sma_120":81.15},{"date":"2025-02-14","open":79.34,"high":79.89,"low":78.47,"close":78.74,"volume":126326,"rsi_14":48.12,"sma_20":80.81,"sma_60":81.21,"sma_120":81.08},{"date":"2025-02-18","open":79.02,"high":80.17,"low":78.65,"close":80.04,"volume":108155,"rsi_14":57.96,"sma_20":80.86,"sma_60":81.22,"sma_120":81.0},{"date":"2025-02-19","open":79.12,"high":80.74,"low":79.12,"close":80.26,"volume":102468,"rsi_14":60.84,"sma_20":80.85,"sma_60":81.2,"sma_120":80.93},{"date":"2025-02-20","open":80.0,"high":80.4,"low":79.42,"close":80.24,"volume":82260,"rsi_14":58.66,"sma_20":80.91,"sma_60":81.18,"sma_120":80.85},{"date":"2025-02-21","open":81.42,"high":81.42,"low":77.71,"close":77.77,"volume":140304,"rsi_14":47.04,"sma_20":80.87,"sma_60":81.14,"sma_120":80.75},{"date":"2025-02-24","open":78.48,"high":78.87,"low":77.54,"close":77.54,"volume":102332,"rsi_14":49.82,"sma_20":80.8,"sma_60":81.05,"sma_120":80.64},{"date":"2025-02-25","open":78.12,"high":78.46,"low":77.54,"close":77.84,"volume":138136,"rsi_14":43.66,"sma_20":80.73,"sma_60":80.95,"sma_120":80.52},{"date":"2025-02-26","open":78.15,"high":78.56,"low":76.67,"close":76.72,"volume":251520,"rsi_14":32.4,"sma_20":80.67,"sma_60":80.88,"sma_120":80.43},{"date":"2025-02-27","open":74.5,"high":74.85,"low":70.43,"close":71.8,"volume":620519,"rsi_14":26.53,"sma_20":80.37,"sma_60":80.73,"sma_120":80.3},{"date":"2025-02-28","open":71.84,"high":74.57,"low":71.12,"close":74.53,"volume":388943,"rsi_14":39.56,"sma_20":80.18,"sma_60":80.63,"sma_120":80.22},{"date":"2025-03-03","open":74.79,"high":75.29,"low":72.71,"close":72.99,"volume":353447,"rsi_14":34.82,"sma_20":79.9,"sma_60":80.46,"sma_120":80.14},{"date":"2025-03-04","open":71.89,"high":71.89,"low":69.23,"close":69.55,"volume":221176,"rsi_14":28.25,"sma_20":79.48,"sma_60":80.26,"sma_120":80.03},{"date":"2025-03-05","open":69.64,"high":71.9,"low":69.01,"close":71.55,"volume":226091,"rsi_14":36.31,"sma_20":79.08,"sma_60":80.12,"sma_120":79.93},{"date":"2025-03-06","open":70.81,"high":71.46,"low":69.36,"close":70.45,"volume":142648,"rsi_14":31.05,"sma_20":78.55,"sma_60":79.98,"sma_120":79.83},{"date":"2025-03-07","open":70.33,"high":72.03,"low":70.29,"close":71.35,"volume":245511,"rsi_14":33.41,"sma_20":78.19,"sma_60":79.87,"sma_120":79.73},{"date":"2025-03-10","open":70.68,"high":72.86,"low":70.55,"close":71.0,"volume":302055,"rsi_14":28.78,"sma_20":77.84,"sma_60":79.72,"sma_120":79.63},{"date":"2025-03-11","open":71.39,"high":73.15,"low":70.69,"close":72.63,"volume":309728,"rsi_14":33.2,"sma_20":77.55,"sma_60":79.59,"sma_120":79.54},{"date":"2025-03-12","open":72.67,"high":73.07,"low":70.57,"close":70.91,"volume":280683,"rsi_14":30.89,"sma_20":77.16,"sma_60":79.44,"sma_120":79.42},{"date":"2025-03-13","open":70.91,"high":71.88,"low":70.37,"close":70.49,"volume":250668,"rsi_14":33.72,"sma_20":76.8,"sma_60":79.27,"sma_120":79.3},{"date":"2025-03-14","open":71.07,"high":73.1,"low":71.07,"close":72.01,"volume":405706,"rsi_14":38.3,"sma_20":76.46,"sma_60":79.14,"sma_120":79.18},{"date":"2025-03-17","open":70.37,"high":72.58,"low":70.37,"close":72.02,"volume":377238,"rsi_14":37.58,"sma_20":76.12,"sma_60":79.02,"sma_120":79.07},{"date":"2025-03-18","open":71.5,"high":72.35,"low":71.05,"close":71.92,"volume":295275,"rsi_14":39.28,"sma_20":75.7,"sma_60":78.92,"sma_120":78.97},{"date":"2025-03-19","open":72.43,"high":73.15,"low":71.49,"close":72.72,"volume":303921,"rsi_14":52.51,"sma_20":75.31,"sma_60":78.87,"sma_120":78.87},{"date":"2025-03-20","open":71.56,"high":72.68,"low":71.29,"close":71.51,"volume":325704,"rsi_14":40.99,"sma_20":74.86,"sma_60":78.78,"sma_120":78.76},{"date":"2025-03-21","open":70.76,"high":71.06,"low":68.86,"close":69.21,"volume":847005,"rsi_14":38.65,"sma_20":74.41,"sma_60":78.6,"sma_120":78.62},{"date":"2025-03-24","open":70.24,"high":71.22,"low":69.64,"close":71.15,"volume":665415,"rsi_14":54.1,"sma_20":74.07,"sma_60":78.49,"sma_120":78.5},{"date":"2025-03-25","open":70.16,"high":71.57,"low":70.16,"close":71.39,"volume":368378,"rsi_14":48.56,"sma_20":73.72,"sma_60":78.36,"sma_120":78.37},{"date":"2025-03-26","open":71.76,"high":72.45,"low":71.23,"close":71.72,"volume":177112,"rsi_14":53.69,"sma_20":73.45,"sma_60":78.23,"sma_120":78.25},{"date":"2025-03-27","open":71.82,"high":71.87,"low":70.06,"close":70.32,"volume":159187,"rsi_14":45.45,"sma_20":73.36,"sma_60":78.1,"sma_120":78.13},{"date":"2025-03-28","open":70.42,"high":70.42,"low":67.15,"close":67.78,"volume":249246,"rsi_14":39.41,"sma_20":73.0,"sma_60":77.93,"sma_120":78.06},{"date":"2025-03-31","open":67.25,"high":68.01,"low":66.03,"close":67.44,"volume":316265,"rsi_14":32.02,"sma_20":72.71,"sma_60":77.74,"sma_120":77.99},{"date":"2025-04-01","open":67.12,"high":68.84,"low":66.66,"close":68.58,"volume":249211,"rsi_14":41.11,"sma_20":72.64,"sma_60":77.59,"sma_120":77.96},{"date":"2025-04-02","open":67.35,"high":69.89,"low":67.35,"close":69.3,"volume":130391,"rsi_14":45.14,"sma_20":72.52,"sma_60":77.43,"sma_120":77.94},{"date":"2025-04-03","open":66.04,"high":66.39,"low":63.14,"close":63.68,"volume":228774,"rsi_14":27.36,"sma_20":72.16,"sma_60":77.17,"sma_120":77.89},{"date":"2025-04-04","open":60.86,"high":61.22,"low":58.82,"close":60.14,"volume":404793,"rsi_14":22.98,"sma_20":71.57,"sma_60":76.85,"sma_120":77.82},{"date":"2025-04-07","open":57.94,"high":62.48,"low":56.37,"close":58.92,"volume":445108,"rsi_14":21.9,"sma_20":70.94,"sma_60":76.5,"sma_120":77.72},{"date":"2025-04-08","open":60.96,"high":61.41,"low":57.6,"close":58.37,"volume":298987,"rsi_14":18.7,"sma_20":70.19,"sma_60":76.19,"sma_120":77.61},{"date":"2025-04-09","open":57.84,"high":65.66,"low":57.71,"close":64.86,"volume":364784,"rsi_14":37.92,"sma_20":69.87,"sma_60":75.97,"sma_120":77.54},{"date":"2025-04-10","open":62.69,"high":63.5,"low":61.02,"close":62.66,"volume":280233,"rsi_14":38.4,"sma_20":69.46,"sma_60":75.69,"sma_120":77.45},{"date":"2025-04-11","open":62.39,"high":64.47,"low":61.81,"close":63.67,"volume":266935,"rsi_14":36.33,"sma_20":69.02,"sma_60":75.44,"sma_120":77.37},{"date":"2025-04-14","open":64.53,"high":64.53,"low":62.6,"close":63.66,"volume":200615,"rsi_14":35.75,"sma_20":68.57,"sma_60":75.17,"sma_120":77.29},{"date":"2025-04-15","open":63.63,"high":64.77,"low":63.16,"close":63.58,"volume":280944,"rsi_14":34.84,"sma_20":68.13,"sma_60":74.9,"sma_120":77.22},{"date":"2025-04-16","open":63.3,"high":63.41,"low":61.32,"close":62.51,"volume":219190,"rsi_14":35.29,"sma_20":67.6,"sma_60":74.59,"sma_120":77.15},{"date":"2025-04-17","open":62.36,"high":63.24,"low":61.86,"close":61.95,"volume":220027,"rsi_14":38.14,"sma_20":67.09,"sma_60":74.29,"sma_120":77.07},{"date":"2025-04-21","open":61.37,"high":61.37,"low":59.82,"close":61.27,"volume":224040,"rsi_14":37.6,"sma_20":66.69,"sma_60":73.99,"sma_120":76.99},{"date":"2025-04-22","open":62.29,"high":62.52,"low":60.16,"close":61.38,"volume":356810,"rsi_14":34.92,"sma_20":66.19,"sma_60":73.69,"sma_120":76.92},{"date":"2025-04-23","open":63.43,"high":64.5,"low":60.72,"close":61.47,"volume":371077,"rsi_14":33.14,"sma_20":65.68,"sma_60":73.38,"sma_120":76.85},{"date":"2025-04-24","open":61.31,"high":64.2,"low":61.15,"close":63.96,"volume":244321,"rsi_14":50.68,"sma_20":65.28,"sma_60":73.13,"sma_120":76.8},{"date":"2025-04-25","open":63.26,"high":64.43,"low":63.06,"close":64.43,"volume":137013,"rsi_14":62.59,"sma_20":64.98,"sma_60":72.91,"sma_120":76.76},{"date":"2025-04-28","open":64.38,"high":65.63,"low":64.06,"close":65.04,"volume":177842,"rsi_14":68.65,"sma_20":64.84,"sma_60":72.68,"sma_120":76.74},{"date":"2025-04-29","open":64.44,"high":65.62,"low":64.29,"close":65.02,"volume":191382,"rsi_14":70.93,"sma_20":64.72,"sma_60":72.44,"sma_120":76.72},{"date":"2025-04-30","open":64.14,"high":64.44,"low":62.51,"close":64.24,"volume":223395,"rsi_14":46.98,"sma_20":64.5,"sma_60":72.21,"sma_120":76.68},{"date":"2025-05-01","open":63.45,"high":68.58,"low":59.57,"close":60.77,"volume":318369,"rsi_14":41.77,"sma_20":64.06,"sma_60":71.89,"sma_120":76.59},{"date":"2025-05-02","open":61.39,"high":62.92,"low":60.83,"close":61.97,"volume":192357,"rsi_14":42.7,"sma_20":63.97,"sma_60":71.56,"sma_120":76.45},{"date":"2025-05-05","open":61.2,"high":62.92,"low":61.19,"close":62.37,"volume":227362,"rsi_14":44.6,"sma_20":64.09,"sma_60":71.28,"sma_120":76.3},{"date":"2025-05-06","open":61.71,"high":63.14,"low":61.7,"close":62.21,"volume":236039,"rsi_14":44.35,"sma_20":64.25,"sma_60":71.01,"sma_120":76.15},{"date":"2025-05-07","open":62.75,"high":63.75,"low":62.53,"close":62.7,"volume":257275,"rsi_14":50.81,"sma_20":64.48,"sma_60":70.74,"sma_120":75.99},{"date":"2025-05-08","open":63.37,"high":64.62,"low":63.21,"close":63.7,"volume":368447,"rsi_14":57.31,"sma_20":64.42,"sma_60":70.48,"sma_120":75.86},{"date":"2025-05-09","open":64.09,"high":64.41,"low":63.49,"close":64.05,"volume":200724,"rsi_14":61.93,"sma_20":64.49,"sma_60":70.25,"sma_120":75.72},{"date":"2025-05-12","open":67.22,"high":68.57,"low":66.1,"close":66.58,"volume":295628,"rsi_14":68.5,"sma_20":64.64,"sma_60":70.04,"sma_120":75.62},{"date":"2025-05-13","open":67.16,"high":67.27,"low":66.39,"close":66.71,"volume":293082,"rsi_14":68.61,"sma_20":64.79,"sma_60":69.83,"sma_120":75.52},{"date":"2025-05-14","open":66.3,"high":66.61,"low":65.3,"close":65.91,"volume":141445,"rsi_14":57.87,"sma_20":64.91,"sma_60":69.58,"sma_120":75.4},{"date":"2025-05-15","open":66.17,"high":67.02,"low":65.87,"close":66.85,"volume":164402,"rsi_14":59.41,"sma_20":65.13,"sma_60":69.35,"sma_120":75.27},{"date":"2025-05-16","open":66.9,"high":67.7,"low":66.45,"close":67.5,"volume":189042,"rsi_14":59.53,"sma_20":65.42,"sma_60":69.12,"sma_120":75.15},{"date":"2025-05-19","open":66.58,"high":67.93,"low":66.41,"close":67.8,"volume":208538,"rsi_14":60.52,"sma_20":65.75,"sma_60":68.95,"sma_120":75.04},{"date":"2025-05-20","open":65.36,"high":67.42,"low":65.36,"close":66.32,"volume":409182,"rsi_14":57.49,"sma_20":66.0,"sma_60":68.75,"sma_120":74.9},{"date":"2025-05-21","open":65.84,"high":65.97,"low":64.16,"close":64.26,"volume":249686,"rsi_14":63.98,"sma_20":66.15,"sma_60":68.52,"sma_120":74.73},{"date":"2025-05-22","open":63.84,"high":64.49,"low":63.46,"close":64.25,"volume":201092,"rsi_14":60.09,"sma_20":66.16,"sma_60":68.3,"sma_120":74.59},{"date":"2025-05-23","open":62.98,"high":64.32,"low":62.98,"close":63.83,"volume":172527,"rsi_14":56.48,"sma_20":66.13,"sma_60":68.16,"sma_120":74.45},{"date":"2025-05-27","open":64.94,"high":66.04,"low":64.27,"close":65.94,"volume":227577,"rsi_14":64.06,"sma_20":66.18,"sma_60":68.01,"sma_120":74.32},{"date":"2025-05-28","open":65.84,"high":66.0,"low":64.27,"close":64.33,"volume":174851,"rsi_14":55.67,"sma_20":66.14,"sma_60":67.86,"sma_120":74.16},{"date":"2025-05-29","open":64.88,"high":65.73,"low":64.21,"close":65.22,"volume":276909,"rsi_14":55.3,"sma_20":66.19,"sma_60":67.78,"sma_120":74.02},{"date":"2025-05-30","open":65.07,"high":65.45,"low":64.22,"close":64.54,"volume":308122,"rsi_14":51.71,"sma_20":66.39,"sma_60":67.65,"sma_120":73.89},{"date":"2025-06-02","open":64.09,"high":64.19,"low":62.87,"close":63.33,"volume":209146,"rsi_14":37.79,"sma_20":66.45,"sma_60":67.53,"sma_120":73.76},{"date":"2025-06-03","open":63.34,"high":65.1,"low":63.34,"close":64.73,"volume":274974,"rsi_14":43.18,"sma_20":66.58,"sma_60":67.41,"sma_120":73.64},{"date":"2025-06-04","open":65.02,"high":65.38,"low":64.66,"close":64.94,"volume":165875,"rsi_14":46.54,"sma_20":66.72,"sma_60":67.3,"sma_120":73.51},{"date":"2025-06-05","open":65.24,"high":65.52,"low":64.59,"close":64.98,"volume":137348,"rsi_14":42.86,"sma_20":66.83,"sma_60":67.17,"sma_120":73.38},{"date":"2025-06-06","open":66.06,"high":66.06,"low":65.37,"close":65.78,"volume":133660,"rsi_14":42.3,"sma_20":66.93,"sma_60":67.07,"sma_120":73.25},{"date":"2025-06-09","open":66.23,"high":67.3,"low":65.91,"close":66.86,"volume":307296,"rsi_14":45.58,"sma_20":67.06,"sma_60":67.0,"sma_120":73.14},{"date":"2025-06-10","open":67.44,"high":67.87,"low":66.76,"close":67.23,"volume":222095,"rsi_14":52.52,"sma_20":67.08,"sma_60":66.91,"sma_120":73.03},{"date":"2025-06-11","open":67.3,"high":67.84,"low":66.65,"close":67.5,"volume":314290,"rsi_14":63.72,"sma_20":67.1,"sma_60":66.82,"sma_120":72.92},{"date":"2025-06-12","open":66.73,"high":67.68,"low":66.65,"close":67.19,"volume":293696,"rsi_14":61.98,"sma_20":67.15,"sma_60":66.73,"sma_120":72.82},{"date":"2025-06-13","open":66.45,"high":67.19,"low":65.88,"close":65.91,"volume":310344,"rsi_14":57.54,"sma_20":67.09,"sma_60":66.61,"sma_120":72.74},{"date":"2025-06-16","open":66.7,"high":67.65,"low":66.13,"close":67.22,"volume":337313,"rsi_14":54.5,"sma_20":67.06,"sma_60":66.53,"sma_120":72.65},{"date":"2025-06-17","open":66.73,"high":67.82,"low":66.37,"close":66.4,"volume":329644,"rsi_14":58.65,"sma_20":66.98,"sma_60":66.47,"sma_120":72.54},{"date":"2025-06-18","open":66.35,"high":67.3,"low":66.04,"close":66.06,"volume":415738,"rsi_14":52.93,"sma_20":66.95,"sma_60":66.38,"sma_120":72.43},{"date":"2025-06-20","open":66.54,"high":67.09,"low":66.09,"close":66.66,"volume":645010,"rsi_14":59.46,"sma_20":67.06,"sma_60":66.3,"sma_120":72.33},{"date":"2025-06-23","open":66.62,"high":68.7,"low":66.62,"close":68.67,"volume":332020,"rsi_14":73.98,"sma_20":67.27,"sma_60":66.24,"sma_120":72.24},{"date":"2025-06-24","open":69.08,"high":69.25,"low":68.15,"close":68.56,"volume":420584,"rsi_14":69.2,"sma_20":67.5,"sma_60":66.2,"sma_120":72.15},{"date":"2025-06-25","open":68.49,"high":68.63,"low":66.86,"close":67.12,"volume":258217,"rsi_14":59.09,"sma_20":67.55,"sma_60":66.19,"sma_120":72.06},{"date":"2025-06-26","open":67.63,"high":68.85,"low":67.43,"close":67.86,"volume":533202,"rsi_14":61.63,"sma_20":67.71,"sma_60":66.19,"sma_120":71.97},{"date":"2025-06-27","open":67.95,"high":69.07,"low":67.79,"close":68.18,"volume":686693,"rsi_14":60.91,"sma_20":67.85,"sma_60":66.18,"sma_120":71.89},{"date":"2025-06-30","open":68.79,"high":69.57,"low":67.51,"close":68.79,"volume":513071,"rsi_14":59.16,"sma_20":68.05,"sma_60":66.17,"sma_120":71.8},{"date":"2025-07-01","open":68.43,"high":70.52,"low":68.32,"close":69.2,"volume":263109,"rsi_14":59.31,"sma_20":68.34,"sma_60":66.26,"sma_120":71.71},{"date":"2025-07-02","open":69.47,"high":70.55,"low":68.99,"close":70.5,"volume":208610,"rsi_14":62.89,"sma_20":68.62,"sma_60":66.43,"sma_120":71.64},{"date":"2025-07-03","open":70.95,"high":71.6,"low":70.66,"close":70.85,"volume":150568,"rsi_14":65.71,"sma_20":68.91,"sma_60":66.63,"sma_120":71.56},{"date":"2025-07-07","open":70.2,"high":71.04,"low":69.25,"close":69.44,"volume":210952,"rsi_14":65.0,"sma_20":69.12,"sma_60":66.81,"sma_120":71.5},{"date":"2025-07-08","open":69.58,"high":70.12,"low":68.92,"close":68.97,"volume":246778,"rsi_14":57.99,"sma_20":69.28,"sma_60":66.87,"sma_120":71.42},{"date":"2025-07-09","open":68.93,"high":69.54,"low":68.62,"close":69.47,"volume":302954,"rsi_14":64.48,"sma_20":69.42,"sma_60":66.99,"sma_120":71.34},{"date":"2025-07-10","open":69.39,"high":70.42,"low":68.52,"close":69.64,"volume":199999,"rsi_14":67.14,"sma_20":69.54,"sma_60":67.08,"sma_120":71.26},{"date":"2025-07-11","open":68.95,"high":69.29,"low":67.91,"close":68.38,"volume":218852,"rsi_14":57.72,"sma_20":69.58,"sma_60":67.16,"sma_120":71.16},{"date":"2025-07-14","open":68.24,"high":68.38,"low":67.3,"close":68.2,"volume":186456,"rsi_14":47.46,"sma_20":69.63,"sma_60":67.23,"sma_120":71.06},{"date":"2025-07-15","open":68.53,"high":68.53,"low":66.49,"close":66.52,"volume":174433,"rsi_14":40.6,"sma_20":69.67,"sma_60":67.3,"sma_120":70.94},{"date":"2025-07-16","open":66.53,"high":67.0,"low":65.76,"close":66.6,"volume":156438,"rsi_14":47.26,"sma_20":69.63,"sma_60":67.37,"sma_120":70.83},{"date":"2025-07-17","open":66.82,"high":68.69,"low":66.82,"close":68.45,"volume":280010,"rsi_14":52.78,"sma_20":69.74,"sma_60":67.49,"sma_120":70.74},{"date":"2025-07-18","open":68.74,"high":69.4,"low":68.07,"close":68.46,"volume":207776,"rsi_14":51.34,"sma_20":69.86,"sma_60":67.61,"sma_120":70.65},{"date":"2025-07-21","open":68.63,"high":69.11,"low":67.99,"close":68.61,"volume":204569,"rsi_14":49.1,"sma_20":69.96,"sma_60":67.72,"sma_120":70.55},{"date":"2025-07-22","open":68.5,"high":70.18,"low":68.43,"close":69.87,"volume":152272,"rsi_14":53.13,"sma_20":70.02,"sma_60":67.82,"sma_120":70.48},{"date":"2025-07-23","open":70.44,"high":71.2,"low":70.29,"close":71.14,"volume":143066,"rsi_14":53.04,"sma_20":70.15,"sma_60":67.93,"sma_120":70.42},{"date":"2025-07-24","open":70.62,"high":70.99,"low":70.21,"close":70.44,"volume":120444,"rsi_14":48.13,"sma_20":70.32,"sma_60":68.02,"sma_120":70.35},{"date":"2025-07-25","open":71.02,"high":71.42,"low":69.37,"close":70.85,"volume":149676,"rsi_14":57.06,"sma_20":70.47,"sma_60":68.11,"sma_120":70.27},{"date":"2025-07-28","open":71.07,"high":71.52,"low":70.74,"close":70.95,"volume":262742,"rsi_14":60.29,"sma_20":70.62,"sma_60":68.22,"sma_120":70.21},{"date":"2025-07-29","open":71.49,"high":71.49,"low":69.47,"close":70.04,"volume":207386,"rsi_14":52.99,"sma_20":70.68,"sma_60":68.37,"sma_120":70.13},{"date":"2025-07-30","open":70.48,"high":70.48,"low":68.84,"close":69.57,"volume":176712,"rsi_14":49.81,"sma_20":70.7,"sma_60":68.5,"sma_120":70.03},{"date":"2025-07-31","open":65.97,"high":65.97,"low":49.61,"close":53.13,"volume":1696087,"rsi_14":20.13,"sma_20":69.82,"sma_60":68.34,"sma_120":69.81},{"date":"2025-08-01","open":51.78,"high":55.3,"low":51.38,"close":54.79,"volume":821412,"rsi_14":25.17,"sma_20":69.0,"sma_60":68.21,"sma_120":69.61},{"date":"2025-08-04","open":55.13,"high":57.56,"low":54.98,"close":57.31,"volume":506187,"rsi_14":33.47,"sma_20":68.38,"sma_60":68.11,"sma_120":69.43},{"date":"2025-08-05","open":57.42,"high":59.08,"low":57.3,"close":58.91,"volume":409112,"rsi_14":36.92,"sma_20":67.87,"sma_60":68.03,"sma_120":69.25},{"date":"2025-08-06","open":59.78,"high":60.31,"low":58.85,"close":59.98,"volume":369818,"rsi_14":35.21,"sma_20":67.39,"sma_60":67.95,"sma_120":69.1},{"date":"2025-08-07","open":60.05,"high":60.47,"low":59.14,"close":60.0,"volume":325859,"rsi_14":35.26,"sma_20":66.9,"sma_60":67.84,"sma_120":68.94},{"date":"2025-08-08","open":60.26,"high":61.18,"low":59.63,"close":59.75,"volume":318958,"rsi_14":34.59,"sma_20":66.46,"sma_60":67.71,"sma_120":68.77},{"date":"2025-08-11","open":60.1,"high":60.31,"low":59.36,"close":60.12,"volume":295018,"rsi_14":32.51,"sma_20":66.05,"sma_60":67.61,"sma_120":68.6},{"date":"2025-08-12","open":60.8,"high":62.01,"low":60.8,"close":61.57,"volume":454660,"rsi_14":32.94,"sma_20":65.8,"sma_60":67.52,"sma_120":68.43},{"date":"2025-08-13","open":61.84,"high":64.14,"low":61.84,"close":64.11,"volume":331887,"rsi_14":39.43,"sma_20":65.67,"sma_60":67.46,"sma_120":68.29},{"date":"2025-08-14","open":63.39,"high":63.64,"low":62.17,"close":62.47,"volume":385488,"rsi_14":36.54,"sma_20":65.37,"sma_60":67.36,"sma_120":68.16},{"date":"2025-08-15","open":62.77,"high":62.92,"low":61.68,"close":61.71,"volume":360818,"rsi_14":35.47,"sma_20":65.03,"sma_60":67.28,"sma_120":68.02},{"date":"2025-08-18","open":61.87,"high":62.11,"low":60.19,"close":60.52,"volume":323041,"rsi_14":35.13,"sma_20":64.62,"sma_60":67.21,"sma_120":67.86},{"date":"2025-08-19","open":60.8,"high":61.35,"low":60.45,"close":61.2,"volume":217205,"rsi_14":37.0,"sma_20":64.18,"sma_60":67.16,"sma_120":67.73},{"date":"2025-08-20","open":61.03,"high":61.03,"low":60.17,"close":60.17,"volume":161907,"rsi_14":70.97,"sma_20":63.62,"sma_60":67.09,"sma_120":67.62},{"date":"2025-08-21","open":59.81,"high":61.54,"low":59.03,"close":61.15,"volume":271327,"rsi_14":69.75,"sma_20":63.15,"sma_60":67.0,"sma_120":67.51},{"date":"2025-08-22","open":61.57,"high":64.82,"low":61.12,"close":63.97,"volume":326033,"rsi_14":70.29,"sma_20":62.8,"sma_60":66.99,"sma_120":67.42},{"date":"2025-08-25","open":63.58,"high":64.12,"low":63.21,"close":63.72,"volume":330272,"rsi_14":65.99,"sma_20":62.43,"sma_60":66.96,"sma_120":67.37},{"date":"2025-08-26","open":64.02,"high":64.26,"low":62.54,"close":62.84,"volume":220024,"rsi_14":59.63,"sma_20":62.06,"sma_60":66.93,"sma_120":67.29},{"date":"2025-08-27","open":62.36,"high":63.45,"low":62.11,"close":62.68,"volume":254306,"rsi_14":58.93,"sma_20":61.71,"sma_60":66.92,"sma_120":67.22},{"date":"2025-08-28","open":63.03,"high":63.03,"low":61.33,"close":62.67,"volume":334925,"rsi_14":59.91,"sma_20":62.2,"sma_60":66.88,"sma_120":67.14},{"date":"2025-08-29","open":62.84,"high":62.84,"low":61.27,"close":62.27,"volume":186576,"rsi_14":57.27,"sma_20":62.58,"sma_60":66.83,"sma_120":67.07},{"date":"2025-09-02","open":61.55,"high":61.66,"low":60.81,"close":61.32,"volume":169996,"rsi_14":48.21,"sma_20":62.77,"sma_60":66.76,"sma_120":66.96},{"date":"2025-09-03","open":60.96,"high":61.34,"low":59.68,"close":59.81,"volume":165007,"rsi_14":33.12,"sma_20":62.8,"sma_60":66.65,"sma_120":66.86},{"date":"2025-09-04","open":60.07,"high":61.77,"low":59.64,"close":61.63,"volume":181972,"rsi_14":45.98,"sma_20":62.87,"sma_60":66.56,"sma_120":66.78},{"date":"2025-09-05","open":61.92,"high":62.72,"low":60.96,"close":61.37,"volume":199289,"rsi_14":47.69,"sma_20":62.93,"sma_60":66.46,"sma_120":66.68},{"date":"2025-09-08","open":61.56,"high":61.56,"low":60.32,"close":60.79,"volume":214761,"rsi_14":50.0,"sma_20":62.97,"sma_60":66.34,"sma_120":66.58},{"date":"2025-09-09","open":60.78,"high":60.96,"low":59.22,"close":59.4,"volume":155158,"rsi_14":42.25,"sma_20":62.92,"sma_60":66.2,"sma_120":66.47},{"date":"2025-09-10","open":59.13,"high":59.79,"low":58.81,"close":59.22,"volume":161467,"rsi_14":45.15,"sma_20":62.79,"sma_60":66.08,"sma_120":66.35},{"date":"2025-09-11","open":59.38,"high":60.41,"low":58.86,"close":59.39,"volume":277417,"rsi_14":41.3,"sma_20":62.53,"sma_60":65.95,"sma_120":66.24},{"date":"2025-09-12","open":59.44,"high":59.44,"low":57.05,"close":57.15,"volume":201062,"rsi_14":17.97,"sma_20":62.25,"sma_60":65.79,"sma_120":66.13},{"date":"2025-09-15","open":57.66,"high":58.2,"low":56.91,"close":57.38,"volume":274466,"rsi_14":20.05,"sma_20":62.02,"sma_60":65.63,"sma_120":66.01},{"date":"2025-09-16","open":57.72,"high":58.24,"low":56.81,"close":57.06,"volume":213765,"rsi_14":21.15,"sma_20":61.83,"sma_60":65.47,"sma_120":65.88},{"date":"2025-09-17","open":57.39,"high":57.87,"low":55.44,"close":55.61,"volume":211807,"rsi_14":18.81,"sma_20":61.53,"sma_60":65.24,"sma_120":65.74},{"date":"2025-09-18","open":56.2,"high":56.97,"low":55.76,"close":56.72,"volume":244057,"rsi_14":25.84,"sma_20":61.34,"sma_60":65.04,"sma_120":65.62},{"date":"2025-09-19","open":56.94,"high":56.94,"low":55.28,"close":55.47,"volume":648460,"rsi_14":24.25,"sma_20":61.04,"sma_60":64.84,"sma_120":65.51},{"date":"2025-09-22","open":55.58,"high":55.86,"low":54.84,"close":55.28,"volume":321982,"rsi_14":26.22,"sma_20":60.58,"sma_60":64.62,"sma_120":65.4},{"date":"2025-09-23","open":55.59,"high":55.92,"low":54.49,"close":54.76,"volume":248873,"rsi_14":28.43,"sma_20":60.11,"sma_60":64.39,"sma_120":65.28},{"date":"2025-09-24","open":54.62,"high":54.94,"low":53.48,"close":53.71,"volume":213655,"rsi_14":13.77,"sma_20":59.64,"sma_60":64.13,"sma_120":65.15},{"date":"2025-09-25","open":53.55,"high":54.21,"low":52.96,"close":53.5,"volume":300994,"rsi_14":13.85,"sma_20":59.16,"sma_60":63.86,"sma_120":65.06},{"date":"2025-09-26","open":53.7,"high":54.13,"low":52.63,"close":52.74,"volume":303017,"rsi_14":13.62,"sma_20":58.64,"sma_60":63.55,"sma_120":64.99},{"date":"2025-09-29","open":53.15,"high":53.2,"low":51.34,"close":51.99,"volume":434075,"rsi_14":14.46,"sma_20":58.1,"sma_60":63.23,"sma_120":64.93},{"date":"2025-09-30","open":52.08,"high":52.91,"low":51.64,"close":52.49,"volume":451038,"rsi_14":18.62,"sma_20":57.65,"sma_60":62.94,"sma_120":64.87},{"date":"2025-10-01","open":52.38,"high":53.25,"low":52.05,"close":52.68,"volume":345826,"rsi_14":18.85,"sma_20":57.29,"sma_60":62.66,"sma_120":64.77},{"date":"2025-10-02","open":52.88,"high":53.11,"low":52.08,"close":52.78,"volume":395485,"rsi_14":24.66,"sma_20":56.84,"sma_60":62.37,"sma_120":64.68},{"date":"2025-10-03","open":52.82,"high":54.91,"low":52.51,"close":54.56,"volume":403144,"rsi_14":36.17,"sma_20":56.5,"sma_60":62.11,"sma_120":64.6},{"date":"2025-10-06","open":54.74,"high":55.45,"low":54.14,"close":55.2,"volume":278762,"rsi_14":41.14,"sma_20":56.21,"sma_60":61.88,"sma_120":64.52},{"date":"2025-10-07","open":55.25,"high":55.59,"low":54.33,"close":54.77,"volume":275366,"rsi_14":45.59,"sma_20":55.98,"sma_60":61.65,"sma_120":64.44},{"date":"2025-10-08","open":55.33,"high":56.18,"low":53.63,"close":55.68,"volume":189998,"rsi_14":44.37,"sma_20":55.8,"sma_60":61.46,"sma_120":64.38},{"date":"2025-10-09","open":55.34,"high":55.66,"low":53.66,"close":54.1,"volume":334029,"rsi_14":42.87,"sma_20":55.53,"sma_60":61.25,"sma_120":64.31},{"date":"2025-10-10","open":54.29,"high":54.82,"low":52.77,"close":52.87,"volume":207328,"rsi_14":38.67,"sma_20":55.31,"sma_60":60.98,"sma_120":64.23},{"date":"2025-10-13","open":53.14,"high":55.0,"low":53.1,"close":55.0,"volume":216667,"rsi_14":50.96,"sma_20":55.19,"sma_60":60.74,"sma_120":64.17},{"date":"2025-10-14","open":54.25,"high":55.53,"low":53.97,"close":55.01,"volume":152684,"rsi_14":55.8,"sma_20":55.09,"sma_60":60.51,"sma_120":64.12},{"date":"2025-10-15","open":55.28,"high":56.73,"low":55.04,"close":55.83,"volume":163428,"rsi_14":59.87,"sma_20":55.1,"sma_60":60.27,"sma_120":64.04},{"date":"2025-10-16","open":55.86,"high":56.2,"low":55.44,"close":55.79,"volume":319583,"rsi_14":63.74,"sma_20":55.05,"sma_60":60.0,"sma_120":63.97},{"date":"2025-10-17","open":55.72,"high":56.61,"low":54.97,"close":55.3,"volume":196104,"rsi_14":65.25,"sma_20":55.04,"sma_60":59.74,"sma_120":63.88},{"date":"2025-10-20","open":55.71,"high":56.97,"low":55.69,"close":56.89,"volume":171715,"rsi_14":68.43,"sma_20":55.12,"sma_60":59.5,"sma_120":63.81},{"date":"2025-10-21","open":56.97,"high":57.49,"low":56.7,"close":57.11,"volume":177001,"rsi_14":68.5,"sma_20":55.24,"sma_60":59.26,"sma_120":63.74},{"date":"2025-10-22","open":57.32,"high":57.38,"low":56.26,"close":56.46,"volume":163996,"rsi_14":64.7,"sma_20":55.38,"sma_60":59.03,"sma_120":63.7},{"date":"2025-10-23","open":56.61,"high":59.69,"low":56.56,"close":59.5,"volume":265914,"rsi_14":67.91,"sma_20":55.69,"sma_60":58.85,"sma_120":63.68},{"date":"2025-10-24","open":60.13,"high":60.27,"low":59.16,"close":59.34,"volume":268036,"rsi_14":65.56,"sma_20":56.02,"sma_60":58.95,"sma_120":63.65},{"date":"2025-10-27","open":59.54,"high":60.24,"low":59.17,"close":59.52,"volume":261154,"rsi_14":68.2,"sma_20":56.41,"sma_60":59.03,"sma_120":63.62},{"date":"2025-10-28","open":59.19,"high":59.19,"low":55.92,"close":58.34,"volume":587124,"rsi_14":60.03,"sma_20":56.7,"sma_60":59.04,"sma_120":63.58},{"date":"2025-10-29","open":57.62,"high":58.5,"low":55.78,"close":56.17,"volume":356400,"rsi_14":57.44,"sma_20":56.88,"sma_60":58.99,"sma_120":63.51},{"date":"2025-10-30","open":55.82,"high":57.29,"low":55.59,"close":55.99,"volume":229437,"rsi_14":62.15,"sma_20":57.04,"sma_60":58.92,"sma_120":63.44},{"date":"2025-10-31","open":55.68,"high":56.15,"low":54.32,"close":55.72,"volume":309219,"rsi_14":53.27,"sma_20":57.1,"sma_60":58.84,"sma_120":63.34},{"date":"2025-11-03","open":55.35,"high":56.07,"low":54.48,"close":55.6,"volume":229346,"rsi_14":52.66,"sma_20":57.12,"sma_60":58.77,"sma_120":63.24},{"date":"2025-11-04","open":54.96,"high":54.96,"low":54.08,"close":54.22,"volume":280333,"rsi_14":43.07,"sma_20":57.09,"sma_60":58.66,"sma_120":63.14},{"date":"2025-11-05","open":54.35,"high":54.99,"low":50.37,"close":53.76,"volume":941260,"rsi_14":41.56,"sma_20":57.0,"sma_60":58.53,"sma_120":63.02},{"date":"2025-11-06","open":54.94,"high":56.04,"low":52.04,"close":53.18,"volume":1178688,"rsi_14":41.26,"sma_20":56.95,"sma_60":58.34,"sma_120":62.9},{"date":"2025-11-07","open":52.31,"high":53.62,"low":46.92,"close":47.5,"volume":850416,"rsi_14":21.14,"sma_20":56.68,"sma_60":58.08,"sma_120":62.72},{"date":"2025-11-10","open":47.94,"high":47.94,"low":46.22,"close":46.88,"volume":536852,"rsi_14":19.28,"sma_20":56.27,"sma_60":57.82,"sma_120":62.55},{"date":"2025-11-11","open":46.87,"high":47.27,"low":44.73,"close":44.88,"volume":433310,"rsi_14":17.83,"sma_20":55.75,"sma_60":57.55,"sma_120":62.38},{"date":"2025-11-12","open":45.33,"high":45.87,"low":44.64,"close":45.28,"volume":477319,"rsi_14":3.72,"sma_20":55.21,"sma_60":57.28,"sma_120":62.22},{"date":"2025-11-13","open":44.75,"high":45.3,"low":44.16,"close":44.66,"volume":411580,"rsi_14":3.61,"sma_20":54.65,"sma_60":57.01,"sma_120":62.05},{"date":"2025-11-14","open":43.75,"high":44.6,"low":43.2,"close":44.44,"volume":595018,"rsi_14":2.48,"sma_20":54.1,"sma_60":56.73,"sma_120":61.87},{"date":"2025-11-17","open":44.6,"high":44.7,"low":40.73,"close":40.79,"volume":527302,"rsi_14":2.15,"sma_20":53.28,"sma_60":56.33,"sma_120":61.66},{"date":"2025-11-18","open":40.67,"high":42.52,"low":40.52,"close":41.7,"volume":1071255,"rsi_14":7.67,"sma_20":52.5,"sma_60":55.95,"sma_120":61.46},{"date":"2025-11-19","open":41.63,"high":42.01,"low":40.66,"close":41.51,"volume":1147962,"rsi_14":7.66,"sma_20":51.74,"sma_60":55.59,"sma_120":61.26},{"date":"2025-11-20","open":42.23,"high":43.68,"low":42.15,"close":43.64,"volume":825819,"rsi_14":18.17,"sma_20":50.93,"sma_60":55.26,"sma_120":61.09},{"date":"2025-11-21","open":43.65,"high":45.39,"low":43.55,"close":44.72,"volume":401819,"rsi_14":22.69,"sma_20":50.19,"sma_60":54.95,"sma_120":60.91},{"date":"2025-11-24","open":44.54,"high":44.91,"low":44.15,"close":44.8,"volume":398042,"rsi_14":24.7,"sma_20":49.44,"sma_60":54.65,"sma_120":60.74},{"date":"2025-11-25","open":45.04,"high":47.4,"low":44.82,"close":46.82,"volume":401227,"rsi_14":32.83,"sma_20":48.86,"sma_60":54.41,"sma_120":60.58},{"date":"2025-11-26","open":46.21,"high":47.47,"low":46.21,"close":46.67,"volume":335711,"rsi_14":33.53,"sma_20":48.38,"sma_60":54.18,"sma_120":60.42},{"date":"2025-11-28","open":46.87,"high":47.16,"low":46.44,"close":46.95,"volume":187554,"rsi_14":48.08,"sma_20":47.92,"sma_60":53.93,"sma_120":60.25},{"date":"2025-12-01","open":46.45,"high":47.38,"low":46.27,"close":46.74,"volume":472531,"rsi_14":49.51,"sma_20":47.46,"sma_60":53.69,"sma_120":60.07},{"date":"2025-12-02","open":46.94,"high":46.94,"low":45.81,"close":46.52,"volume":268030,"rsi_14":56.7,"sma_20":47.0,"sma_60":53.45,"sma_120":59.89},{"date":"2025-12-03","open":47.25,"high":47.62,"low":46.7,"close":47.29,"volume":272066,"rsi_14":57.99,"sma_20":46.65,"sma_60":53.24,"sma_120":59.72},{"date":"2025-12-04","open":47.18,"high":48.06,"low":46.92,"close":47.89,"volume":274771,"rsi_14":62.87,"sma_20":46.35,"sma_60":53.05,"sma_120":59.57},{"date":"2025-12-05","open":48.06,"high":50.06,"low":48.01,"close":48.85,"volume":462231,"rsi_14":66.59,"sma_20":46.13,"sma_60":52.87,"sma_120":59.41},{"date":"2025-12-08","open":48.84,"high":49.24,"low":48.4,"close":48.82,"volume":326888,"rsi_14":91.55,"sma_20":46.2,"sma_60":52.73,"sma_120":59.26},{"date":"2025-12-09","open":48.64,"high":49.22,"low":48.38,"close":48.57,"volume":325544,"rsi_14":88.09,"sma_20":46.28,"sma_60":52.58,"sma_120":59.11},{"date":"2025-12-10","open":48.67,"high":50.62,"low":48.61,"close":50.49,"volume":609696,"rsi_14":91.83,"sma_20":46.57,"sma_60":52.47,"sma_120":58.97},{"date":"2025-12-11","open":50.88,"high":52.72,"low":50.39,"close":52.27,"volume":471795,"rsi_14":91.56,"sma_20":46.92,"sma_60":52.41,"sma_120":58.83},{"date":"2025-12-12","open":52.7,"high":53.06,"low":50.8,"close":51.36,"volume":421626,"rsi_14":82.55,"sma_20":47.26,"sma_60":52.32,"sma_120":58.68},{"date":"2025-12-15","open":52.05,"high":52.05,"low":49.68,"close":50.45,"volume":379256,"rsi_14":75.58,"sma_20":47.57,"sma_60":52.24,"sma_120":58.54},{"date":"2025-12-16","open":50.91,"high":50.91,"low":49.5,"close":49.59,"volume":280624,"rsi_14":62.27,"sma_20":48.0,"sma_60":52.14,"sma_120":58.38},{"date":"2025-12-17","open":49.21,"high":50.39,"low":49.21,"close":49.79,"volume":291773,"rsi_14":63.96,"sma_20":48.4,"sma_60":52.05,"sma_120":58.22},{"date":"2025-12-18","open":49.97,"high":51.0,"low":49.43,"close":49.97,"volume":287911,"rsi_14":63.57,"sma_20":48.81,"sma_60":51.98,"sma_120":58.05},{"date":"2025-12-19","open":49.66,"high":50.3,"low":49.43,"close":49.97,"volume":856536,"rsi_14":64.91,"sma_20":49.12,"sma_60":51.91,"sma_120":57.89},{"date":"2025-12-22","open":50.41,"high":51.64,"low":50.03,"close":50.85,"volume":307620,"rsi_14":69.22,"sma_20":49.42,"sma_60":51.88,"sma_120":57.71},{"date":"2025-12-23","open":50.9,"high":50.98,"low":50.22,"close":50.6,"volume":285358,"rsi_14":65.16,"sma_20":49.7,"sma_60":51.85,"sma_120":57.54},{"date":"2025-12-24","open":50.68,"high":51.3,"low":50.25,"close":50.7,"volume":89210,"rsi_14":63.32,"sma_20":49.88,"sma_60":51.81,"sma_120":57.37},{"date":"2025-12-26","open":50.74,"high":51.25,"low":50.1,"close":51.08,"volume":183362,"rsi_14":60.88,"sma_20":50.09,"sma_60":51.78,"sma_120":57.22},{"date":"2025-12-29","open":51.05,"high":51.41,"low":50.55,"close":51.4,"volume":253759,"rsi_14":62.46,"sma_20":50.3,"sma_60":51.75,"sma_120":57.06},{"date":"2025-12-30","open":51.35,"high":51.88,"low":50.74,"close":51.03,"volume":196663,"rsi_14":61.67,"sma_20":50.5,"sma_60":51.69,"sma_120":56.9},{"date":"2025-12-31","open":50.93,"high":51.18,"low":50.13,"close":50.2,"volume":141703,"rsi_14":46.59,"sma_20":50.68,"sma_60":51.6,"sma_120":56.74},{"date":"2026-01-02","open":50.72,"high":52.26,"low":50.72,"close":51.83,"volume":315280,"rsi_14":45.48,"sma_20":50.89,"sma_60":51.55,"sma_120":56.6},{"date":"2026-01-05","open":52.01,"high":55.11,"low":52.01,"close":53.63,"volume":419931,"rsi_14":61.01,"sma_20":51.17,"sma_60":51.51,"sma_120":56.48},{"date":"2026-01-06","open":53.68,"high":54.38,"low":53.35,"close":54.26,"volume":305406,"rsi_14":70.31,"sma_20":51.43,"sma_60":51.5,"sma_120":56.37},{"date":"2026-01-07","open":54.16,"high":54.16,"low":52.36,"close":52.93,"volume":304759,"rsi_14":68.74,"sma_20":51.62,"sma_60":51.5,"sma_120":56.24},{"date":"2026-01-08","open":53.08,"high":56.08,"low":53.08,"close":54.7,"volume":588737,"rsi_14":73.44,"sma_20":51.92,"sma_60":51.49,"sma_120":56.12},{"date":"2026-01-09","open":55.2,"high":56.31,"low":54.04,"close":56.15,"volume":450541,"rsi_14":76.31,"sma_20":52.19,"sma_60":51.5,"sma_120":56.01},{"date":"2026-01-12","open":55.9,"high":56.63,"low":55.3,"close":56.36,"volume":265554,"rsi_14":76.74,"sma_20":52.38,"sma_60":51.51,"sma_120":55.89},{"date":"2026-01-13","open":56.51,"high":56.94,"low":56.17,"close":56.62,"volume":162274,"rsi_14":75.46,"sma_20":52.63,"sma_60":51.52,"sma_120":55.76},{"date":"2026-01-14","open":56.61,"high":58.02,"low":56.61,"close":57.78,"volume":233804,"rsi_14":79.3,"sma_20":52.99,"sma_60":51.55,"sma_120":55.65},{"date":"2026-01-15","open":57.79,"high":58.73,"low":57.68,"close":57.95,"volume":180656,"rsi_14":79.42,"sma_20":53.41,"sma_60":51.56,"sma_120":55.53},{"date":"2026-01-16","open":57.88,"high":58.0,"low":56.88,"close":57.28,"volume":335858,"rsi_14":74.63,"sma_20":53.79,"sma_60":51.56,"sma_120":55.41},{"date":"2026-01-20","open":56.36,"high":56.5,"low":55.73,"close":55.91,"volume":219062,"rsi_14":66.5,"sma_20":54.09,"sma_60":51.55,"sma_120":55.29},{"date":"2026-01-21","open":56.44,"high":57.35,"low":55.36,"close":57.03,"volume":306053,"rsi_14":70.84,"sma_20":54.45,"sma_60":51.5,"sma_120":55.18},{"date":"2026-01-22","open":57.24,"high":58.12,"low":56.43,"close":57.58,"volume":583883,"rsi_14":76.1,"sma_20":54.79,"sma_60":51.47,"sma_120":55.21},{"date":"2026-01-23","open":57.48,"high":57.93,"low":56.75,"close":57.0,"volume":251400,"rsi_14":69.74,"sma_20":55.11,"sma_60":51.42,"sma_120":55.22},{"date":"2026-01-26","open":57.48,"high":57.65,"low":56.29,"close":56.95,"volume":252600,"rsi_14":64.63,"sma_20":55.42,"sma_60":51.39,"sma_120":55.22},{"date":"2026-01-27","open":56.85,"high":57.24,"low":55.7,"close":56.02,"volume":172300,"rsi_14":57.53,"sma_20":55.67,"sma_60":51.38,"sma_120":55.19},{"date":"2026-01-28","open":56.24,"high":56.45,"low":54.97,"close":55.02,"volume":181100,"rsi_14":59.25,"sma_20":55.86,"sma_60":51.36,"sma_120":55.14},{"date":"2026-01-29","open":55.7,"high":55.93,"low":54.91,"close":55.52,"volume":333300,"rsi_14":54.1,"sma_20":56.08,"sma_60":51.35,"sma_120":55.1},{"date":"2026-01-30","open":54.92,"high":56.12,"low":54.08,"close":54.95,"volume":295000,"rsi_14":43.46,"sma_20":56.32,"sma_60":51.33,"sma_120":55.05},{"date":"2026-02-02","open":54.8,"high":56.65,"low":54.58,"close":56.18,"volume":244900,"rsi_14":49.07,"sma_20":56.54,"sma_60":51.36,"sma_120":55.01},{"date":"2026-02-03","open":55.86,"high":56.59,"low":54.64,"close":55.66,"volume":233600,"rsi_14":45.39,"sma_20":56.65,"sma_60":51.39,"sma_120":54.96},{"date":"2026-02-04","open":56.13,"high":57.65,"low":55.86,"close":56.41,"volume":233400,"rsi_14":43.18,"sma_20":56.75,"sma_60":51.44,"sma_120":54.89},{"date":"2026-02-05","open":56.42,"high":56.7,"low":55.5,"close":56.33,"volume":229000,"rsi_14":41.87,"sma_20":56.93,"sma_60":51.58,"sma_120":54.83},{"date":"2026-02-06","open":57.29,"high":58.35,"low":56.93,"close":58.21,"volume":289700,"rsi_14":54.13,"sma_20":57.1,"sma_60":51.77,"sma_120":54.8},{"date":"2026-02-09","open":58.01,"high":58.94,"low":57.67,"close":58.38,"volume":206797,"rsi_14":74.63,"sma_20":55.18,"sma_60":51.44,"sma_120":55.23},{"date":"2026-02-10","open":58.65,"high":59.38,"low":58.06,"close":58.77,"volume":216926,"rsi_14":71.67,"sma_20":55.59,"sma_60":51.44,"sma_120":55.24},{"date":"2026-02-11","open":59.3,"high":59.62,"low":58.17,"close":58.22,"volume":258485,"rsi_14":66.82,"sma_20":55.95,"sma_60":51.47,"sma_120":55.23},{"date":"2026-02-12","open":58.68,"high":59.73,"low":55.85,"close":56.72,"volume":247553,"rsi_14":65.77,"sma_20":56.22,"sma_60":51.48,"sma_120":55.2},{"date":"2026-02-13","open":57.24,"high":58.21,"low":57.11,"close":57.31,"volume":183392,"rsi_14":62.05,"sma_20":56.54,"sma_60":51.5,"sma_120":55.17},{"date":"2026-02-17","open":57.42,"high":57.65,"low":55.61,"close":56.94,"volume":301423,"rsi_14":53.83,"sma_20":56.87,"sma_60":51.52,"sma_120":55.14},{"date":"2026-02-18","open":57.39,"high":58.45,"low":56.98,"close":58.09,"volume":223100,"rsi_14":64.78,"sma_20":57.43,"sma_60":53.44,"sma_120":54.51},{"date":"2026-02-19","open":57.84,"high":59.14,"low":57.74,"close":58.88,"volume":265300,"rsi_14":65.72,"sma_20":57.52,"sma_60":53.7,"sma_120":54.48},{"date":"2026-02-20","open":58.58,"high":60.0,"low":57.79,"close":58.86,"volume":247563,"rsi_14":69.32,"sma_20":57.58,"sma_60":53.93,"sma_120":54.44},{"date":"2026-02-23","open":58.4,"high":58.4,"low":56.06,"close":57.39,"volume":434200,"rsi_14":55.88,"sma_20":57.6,"sma_60":54.14,"sma_120":54.39},{"date":"2026-02-24","open":58.91,"high":58.99,"low":51.93,"close":54.29,"volume":944863,"rsi_14":42.69,"sma_20":57.26,"sma_60":51.59,"sma_120":55.06},{"date":"2026-02-25","open":54.43,"high":56.47,"low":51.93,"close":56.35,"volume":643835,"rsi_14":45.87,"sma_20":57.37,"sma_60":51.64,"sma_120":54.99},{"date":"2026-02-26","open":57.08,"high":58.38,"low":56.37,"close":57.7,"volume":282411,"rsi_14":49.14,"sma_20":57.61,"sma_60":51.81,"sma_120":54.94},{"date":"2026-02-27","open":57.46,"high":57.7,"low":56.27,"close":57.09,"volume":389306,"rsi_14":49.41,"sma_20":57.73,"sma_60":51.98,"sma_120":54.9},{"date":"2026-03-02","open":56.58,"high":59.32,"low":55.29,"close":59.03,"volume":405884,"rsi_14":58.49,"sma_20":57.87,"sma_60":52.21,"sma_120":54.88},{"date":"2026-03-03","open":57.35,"high":58.3,"low":56.24,"close":58.08,"volume":303696,"rsi_14":52.95,"sma_20":57.96,"sma_60":52.42,"sma_120":54.85},{"date":"2026-03-04","open":58.68,"high":58.96,"low":58.01,"close":58.38,"volume":283270,"rsi_14":52.22,"sma_20":58.05,"sma_60":52.65,"sma_120":54.83},{"date":"2026-03-05","open":59.38,"high":59.93,"low":57.71,"close":58.77,"volume":330536,"rsi_14":51.19,"sma_20":58.1,"sma_60":52.89,"sma_120":54.81},{"date":"2026-03-06","open":57.66,"high":58.26,"low":56.2,"close":57.87,"volume":389194,"rsi_14":47.42,"sma_20":58.1,"sma_60":53.17,"sma_120":54.75},{"date":"2026-03-09","open":56.42,"high":56.98,"low":54.78,"close":55.93,"volume":338227,"rsi_14":44.0,"sma_20":58.03,"sma_60":53.41,"sma_120":54.68},{"date":"2026-03-10","open":55.45,"high":56.54,"low":55.24,"close":55.57,"volume":244784,"rsi_14":46.79,"sma_20":58.01,"sma_60":53.64,"sma_120":54.61},{"date":"2026-03-11","open":55.2,"high":55.73,"low":54.36,"close":55.45,"volume":210903,"rsi_14":44.77,"sma_20":57.93,"sma_60":53.83,"sma_120":54.55},{"date":"2026-03-12","open":54.97,"high":55.15,"low":54.02,"close":54.13,"volume":207090,"rsi_14":42.45,"sma_20":57.75,"sma_60":53.99,"sma_120":54.47},{"date":"2026-03-13","open":54.47,"high":54.62,"low":52.86,"close":53.05,"volume":233562,"rsi_14":33.63,"sma_20":57.49,"sma_60":54.12,"sma_120":54.39},{"date":"2026-03-16","open":53.5,"high":54.03,"low":53.07,"close":53.56,"volume":226128,"rsi_14":47.29,"sma_20":57.22,"sma_60":54.23,"sma_120":54.32},{"date":"2026-03-17","open":54.02,"high":54.64,"low":53.48,"close":53.89,"volume":196099,"rsi_14":39.67,"sma_20":57.0,"sma_60":54.35,"sma_120":54.27},{"date":"2026-03-18","open":53.66,"high":54.57,"low":52.26,"close":52.34,"volume":290258,"rsi_14":28.24,"sma_20":56.78,"sma_60":54.43,"sma_120":54.18},{"date":"2026-03-19","open":51.73,"high":52.01,"low":50.38,"close":50.71,"volume":302724,"rsi_14":26.27,"sma_20":56.45,"sma_60":54.5,"sma_120":54.09},{"date":"2026-03-20","open":50.83,"high":50.83,"low":48.36,"close":48.84,"volume":856244,"rsi_14":11.4,"sma_20":56.03,"sma_60":54.53,"sma_120":53.99},{"date":"2026-03-23","open":49.9,"high":50.98,"low":49.03,"close":50.68,"volume":459673,"rsi_14":23.46,"sma_20":55.6,"sma_60":54.57,"sma_120":53.91},{"date":"2026-03-24","open":49.92,"high":52.09,"low":49.64,"close":51.8,"volume":368096,"rsi_14":27.53,"sma_20":55.46,"sma_60":54.63,"sma_120":53.84},{"date":"2026-03-25","open":52.57,"high":52.76,"low":51.54,"close":52.65,"volume":258080,"rsi_14":29.53,"sma_20":55.25,"sma_60":54.68,"sma_120":53.78},{"date":"2026-03-26","open":52.15,"high":52.92,"low":51.72,"close":51.96,"volume":254710,"rsi_14":29.9,"sma_20":54.95,"sma_60":54.73,"sma_120":53.73},{"date":"2026-03-27","open":51.26,"high":51.77,"low":50.33,"close":50.62,"volume":242089,"rsi_14":31.18,"sma_20":54.61,"sma_60":54.75,"sma_120":53.67},{"date":"2026-03-30","open":50.36,"high":51.04,"low":50.02,"close":50.22,"volume":288054,"rsi_14":31.16,"sma_20":54.15,"sma_60":54.74,"sma_120":53.6},{"date":"2026-03-31","open":51.29,"high":52.15,"low":49.93,"close":52.0,"volume":296977,"rsi_14":38.67,"sma_20":53.83,"sma_60":54.72,"sma_120":53.57},{"date":"2026-04-01","open":52.44,"high":54.32,"low":52.44,"close":53.72,"volume":222312,"rsi_14":48.1,"sma_20":53.58,"sma_60":54.75,"sma_120":53.54},{"date":"2026-04-02","open":52.78,"high":53.49,"low":51.66,"close":52.04,"volume":245311,"rsi_14":46.4,"sma_20":53.22,"sma_60":54.77,"sma_120":53.5},{"date":"2026-04-06","open":51.99,"high":52.88,"low":51.49,"close":52.64,"volume":176133,"rsi_14":46.45,"sma_20":52.94,"sma_60":54.82,"sma_120":53.48},{"date":"2026-04-07","open":52.46,"high":53.1,"low":52.05,"close":52.95,"volume":182825,"rsi_14":46.45,"sma_20":52.78,"sma_60":54.87,"sma_120":53.46},{"date":"2026-04-08","open":54.81,"high":56.1,"low":54.81,"close":55.69,"volume":233262,"rsi_14":58.17,"sma_20":52.77,"sma_60":54.96,"sma_120":53.47},{"date":"2026-04-09","open":54.86,"high":56.79,"low":54.86,"close":56.68,"volume":163537,"rsi_14":65.65,"sma_20":52.81,"sma_60":55.06,"sma_120":53.49},{"date":"2026-04-10","open":56.98,"high":57.18,"low":56.13,"close":56.96,"volume":132572,"rsi_14":74.88,"sma_20":52.94,"sma_60":55.16,"sma_120":53.52},{"date":"2026-04-13","open":56.7,"high":57.68,"low":56.32,"close":57.66,"volume":156741,"rsi_14":72.98,"sma_20":53.16,"sma_60":55.27,"sma_120":53.56},{"date":"2026-04-14","open":57.73,"high":58.23,"low":57.5,"close":58.12,"volume":149791,"rsi_14":71.71,"sma_20":53.37,"sma_60":55.39,"sma_120":53.6},{"date":"2026-04-15","open":57.74,"high":57.86,"low":56.36,"close":56.41,"volume":118009,"rsi_14":62.24,"sma_20":53.48,"sma_60":55.48,"sma_120":53.63},{"date":"2026-04-16","open":56.35,"high":57.07,"low":55.17,"close":55.58,"volume":162189,"rsi_14":61.56,"sma_20":53.63,"sma_60":55.54,"sma_120":53.65},{"date":"2026-04-17","open":56.53,"high":58.75,"low":56.53,"close":58.0,"volume":261413,"rsi_14":72.16,"sma_20":53.98,"sma_60":55.66,"sma_120":53.67},{"date":"2026-04-20","open":57.66,"high":58.51,"low":57.66,"close":58.15,"volume":163064,"rsi_14":74.29,"sma_20":54.45,"sma_60":55.78,"sma_120":53.69},{"date":"2026-04-21","open":58.17,"high":58.57,"low":55.83,"close":56.42,"volume":187914,"rsi_14":63.65,"sma_20":54.74,"sma_60":55.86,"sma_120":53.7},{"date":"2026-04-22","open":57.01,"high":57.28,"low":54.74,"close":55.54,"volume":272795,"rsi_14":55.75,"sma_20":54.92,"sma_60":55.88,"sma_120":53.69},{"date":"2026-04-23","open":55.74,"high":56.95,"low":55.35,"close":56.26,"volume":146992,"rsi_14":64.42,"sma_20":55.11,"sma_60":55.91,"sma_120":53.71},{"date":"2026-04-24","open":56.08,"high":56.48,"low":55.05,"close":55.09,"volume":351259,"rsi_14":58.16,"sma_20":55.27,"sma_60":55.94,"sma_120":53.72},{"date":"2026-04-27","open":54.99,"high":56.79,"low":54.99,"close":55.88,"volume":192225,"rsi_14":59.23,"sma_20":55.53,"sma_60":55.95,"sma_120":53.72},{"date":"2026-04-28","open":56.09,"high":56.09,"low":54.2,"close":54.87,"volume":151238,"rsi_14":46.93,"sma_20":55.76,"sma_60":55.93,"sma_120":53.72},{"date":"2026-04-29","open":54.77,"high":58.5,"low":54.77,"close":57.78,"volume":470833,"rsi_14":53.48,"sma_20":56.05,"sma_60":55.95,"sma_120":53.73},{"date":"2026-04-30","open":58.17,"high":58.86,"low":55.57,"close":57.8,"volume":566159,"rsi_14":52.76,"sma_20":56.26,"sma_60":55.96,"sma_120":53.74},{"date":"2026-05-01","open":58.49,"high":58.49,"low":56.62,"close":58.03,"volume":273665,"rsi_14":51.26,"sma_20":56.56,"sma_60":55.96,"sma_120":53.76},{"date":"2026-05-04","open":57.63,"high":58.13,"low":56.12,"close":56.96,"volume":242386,"rsi_14":46.18,"sma_20":56.77,"sma_60":55.94,"sma_120":53.75},{"date":"2026-05-05","open":57.45,"high":58.31,"low":56.42,"close":58.24,"volume":173572,"rsi_14":55.92,"sma_20":57.04,"sma_60":55.95,"sma_120":53.76},{"date":"2026-05-06","open":59.22,"high":60.82,"low":59.22,"close":60.56,"volume":150454,"rsi_14":64.96,"sma_20":57.29,"sma_60":56.02,"sma_120":53.78},{"date":"2026-05-07","open":61.01,"high":61.91,"low":60.47,"close":61.38,"volume":274887,"rsi_14":61.28,"sma_20":57.52,"sma_60":56.09,"sma_120":53.79},{"date":"2026-05-08","open":61.52,"high":63.07,"low":60.79,"close":62.29,"volume":211004,"rsi_14":63.08,"sma_20":57.79,"sma_60":56.16,"sma_120":53.81},{"date":"2026-05-11","open":62.67,"high":63.3,"low":61.15,"close":61.17,"volume":283103,"rsi_14":65.73,"sma_20":57.97,"sma_60":56.2,"sma_120":53.82},{"date":"2026-05-12","open":60.92,"high":61.55,"low":59.52,"close":61.48,"volume":238453,"rsi_14":70.26,"sma_20":58.13,"sma_60":56.24,"sma_120":53.84},{"date":"2026-05-13","open":61.44,"high":63.74,"low":60.4,"close":63.01,"volume":277673,"rsi_14":71.76,"sma_20":58.46,"sma_60":56.32,"sma_120":53.89},{"date":"2026-05-14","open":63.56,"high":63.78,"low":62.23,"close":63.17,"volume":196438,"rsi_14":78.0,"sma_20":58.85,"sma_60":56.42,"sma_120":53.95},{"date":"2026-05-15","open":62.48,"high":62.65,"low":60.17,"close":60.4,"volume":226391,"rsi_14":63.74,"sma_20":58.97,"sma_60":56.47,"sma_120":53.98},{"date":"2026-05-18","open":60.63,"high":61.4,"low":59.81,"close":60.92,"volume":204245,"rsi_14":69.05,"sma_20":59.11,"sma_60":56.53,"sma_120":54.02},{"date":"2026-05-19","open":60.7,"high":60.97,"low":59.52,"close":59.97,"volume":181935,"rsi_14":57.74,"sma_20":59.28,"sma_60":56.54,"sma_120":54.07},{"date":"2026-05-20","open":60.15,"high":60.9,"low":58.78,"close":60.01,"volume":182689,"rsi_14":57.68,"sma_20":59.51,"sma_60":56.63,"sma_120":54.11},{"date":"2026-05-21","open":59.54,"high":60.82,"low":58.51,"close":60.71,"volume":191365,"rsi_14":59.3,"sma_20":59.73,"sma_60":56.7,"sma_120":54.17},{"date":"2026-05-22","open":60.89,"high":62.01,"low":60.63,"close":61.87,"volume":155473,"rsi_14":66.85,"sma_20":60.07,"sma_60":56.76,"sma_120":54.29},{"date":"2026-05-26","open":62.58,"high":63.79,"low":62.46,"close":63.22,"volume":199712,"rsi_14":66.98,"sma_20":60.44,"sma_60":56.86,"sma_120":54.42},{"date":"2026-05-27","open":63.54,"high":63.96,"low":62.88,"close":63.48,"volume":208688,"rsi_14":61.58,"sma_20":60.87,"sma_60":56.93,"sma_120":54.57},{"date":"2026-05-28","open":62.85,"high":64.48,"low":61.95,"close":64.39,"volume":193401,"rsi_14":61.91,"sma_20":61.21,"sma_60":57.03,"sma_120":54.73},{"date":"2026-05-29","open":64.05,"high":64.98,"low":63.74,"close":64.42,"volume":141970,"rsi_14":58.79,"sma_20":61.53,"sma_60":57.12,"sma_120":54.89},{"date":"2026-06-01","open":63.98,"high":64.12,"low":61.89,"close":63.66,"volume":225616,"rsi_14":60.84,"sma_20":61.82,"sma_60":57.2,"sma_120":55.04},{"date":"2026-06-02","open":63.82,"high":65.24,"low":63.66,"close":64.65,"volume":152038,"rsi_14":62.99,"sma_20":62.2,"sma_60":57.31,"sma_120":55.24},{"date":"2026-06-03","open":64.15,"high":64.52,"low":63.25,"close":63.52,"volume":304705,"rsi_14":52.34,"sma_20":62.47,"sma_60":57.43,"sma_120":55.42},{"date":"2026-06-04","open":64.54,"high":68.56,"low":64.2,"close":68.41,"volume":354292,"rsi_14":65.94,"sma_20":62.87,"sma_60":57.64,"sma_120":55.64},{"date":"2026-06-05","open":69.27,"high":69.66,"low":66.57,"close":67.74,"volume":554748,"rsi_14":73.95,"sma_20":63.17,"sma_60":57.83,"sma_120":55.83},{"date":"2026-06-08","open":68.16,"high":70.01,"low":67.91,"close":69.1,"volume":303077,"rsi_14":75.5,"sma_20":63.5,"sma_60":58.08,"sma_120":56.03},{"date":"2026-06-09","open":70.03,"high":71.27,"low":67.7,"close":69.52,"volume":229799,"rsi_14":81.01,"sma_20":63.9,"sma_60":58.34,"sma_120":56.23},{"date":"2026-06-10","open":70.0,"high":70.72,"low":66.47,"close":67.63,"volume":405623,"rsi_14":71.59,"sma_20":64.19,"sma_60":58.57,"sma_120":56.4},{"date":"2026-06-11","open":68.0,"high":71.02,"low":67.44,"close":70.95,"volume":180326,"rsi_14":75.57,"sma_20":64.58,"sma_60":58.84,"sma_120":56.59},{"date":"2026-06-12","open":72.19,"high":72.85,"low":70.9,"close":70.95,"volume":308727,"rsi_14":74.11,"sma_20":64.96,"sma_60":59.15,"sma_120":56.79},{"date":"2026-06-15","open":71.66,"high":72.19,"low":70.52,"close":70.71,"volume":204660,"rsi_14":71.46,"sma_20":65.47,"sma_60":59.47,"sma_120":56.98},{"date":"2026-06-16","open":71.29,"high":72.16,"low":70.0,"close":70.29,"volume":179299,"rsi_14":68.97,"sma_20":65.92,"sma_60":59.82,"sma_120":57.18},{"date":"2026-06-17","open":70.1,"high":71.55,"low":69.6,"close":70.37,"volume":306317,"rsi_14":67.27,"sma_20":66.42,"sma_60":60.15,"sma_120":57.36},{"date":"2026-06-18","open":71.15,"high":72.31,"low":70.51,"close":71.08,"volume":446594,"rsi_14":68.34,"sma_20":66.96,"sma_60":60.46,"sma_120":57.55},{"date":"2026-06-22","open":70.59,"high":72.31,"low":70.59,"close":71.99,"volume":176135,"rsi_14":73.2,"sma_20":67.52,"sma_60":60.78,"sma_120":57.73},{"date":"2026-06-23","open":71.19,"high":71.5,"low":70.25,"close":70.37,"volume":152958,"rsi_14":65.16,"sma_20":67.93,"sma_60":61.09,"sma_120":57.91},{"date":"2026-06-24","open":70.27,"high":72.22,"low":70.27,"close":71.96,"volume":194276,"rsi_14":72.28,"sma_20":68.36,"sma_60":61.44,"sma_120":58.1},{"date":"2026-06-25","open":72.75,"high":75.29,"low":72.05,"close":75.06,"volume":225798,"rsi_14":69.21,"sma_20":68.92,"sma_60":61.85,"sma_120":58.3},{"date":"2026-06-26","open":74.42,"high":76.56,"low":73.61,"close":76.29,"volume":1012918,"rsi_14":75.21,"sma_20":69.5,"sma_60":62.25,"sma_120":58.49},{"date":"2026-06-29","open":75.15,"high":76.08,"low":73.89,"close":75.49,"volume":239765,"rsi_14":69.65,"sma_20":70.04,"sma_60":62.61,"sma_120":58.68},{"date":"2026-06-30","open":75.48,"high":76.35,"low":74.27,"close":74.5,"volume":236170,"rsi_14":64.58,"sma_20":70.57,"sma_60":62.98,"sma_120":58.88},{"date":"2026-07-01","open":75.03,"high":76.32,"low":73.85,"close":74.42,"volume":185624,"rsi_14":72.5,"sma_20":71.04,"sma_60":63.34,"sma_120":59.71},{"date":"2026-07-02","open":74.77,"high":76.04,"low":72.65,"close":73.39,"volume":164761,"rsi_14":59.53,"sma_20":71.53,"sma_60":63.68,"sma_120":59.27},{"date":"2026-07-06","open":73.66,"high":74.82,"low":73.38,"close":73.98,"volume":168628,"rsi_14":61.23,"sma_20":71.79,"sma_60":63.98,"sma_120":59.47},{"date":"2026-07-07","open":73.67,"high":74.48,"low":70.54,"close":73.57,"volume":197691,"rsi_14":60.75,"sma_20":72.08,"sma_60":64.26,"sma_120":59.66},{"date":"2026-07-08","open":72.63,"high":72.98,"low":71.27,"close":71.31,"volume":235361,"rsi_14":53.49,"sma_20":72.19,"sma_60":64.49,"sma_120":59.83},{"date":"2026-07-09","open":72.01,"high":73.03,"low":71.18,"close":72.88,"volume":234707,"rsi_14":57.28,"sma_20":72.36,"sma_60":64.74,"sma_120":60.01},{"date":"2026-07-10","open":72.56,"high":73.71,"low":72.49,"close":72.57,"volume":123913,"rsi_14":54.39,"sma_20":72.6,"sma_60":64.98,"sma_120":60.19},{"date":"2026-07-13","open":72.25,"high":72.77,"low":71.62,"close":71.88,"volume":142207,"rsi_14":49.63,"sma_20":72.65,"sma_60":65.23,"sma_120":60.36},{"date":"2026-07-14","open":72.78,"high":74.57,"low":72.16,"close":73.73,"volume":173894,"rsi_14":60.16,"sma_20":72.79,"sma_60":65.53,"sma_120":60.54},{"date":"2026-07-15","open":74.23,"high":74.96,"low":73.57,"close":74.33,"volume":119424,"rsi_14":57.61,"sma_20":72.97,"sma_60":65.8,"sma_120":60.73},{"date":"2026-07-16","open":72.81,"high":75.88,"low":72.42,"close":74.45,"volume":277554,"rsi_14":47.77,"sma_20":73.18,"sma_60":66.07,"sma_120":60.93},{"date":"2026-07-17","open":73.19,"high":75.69,"low":73.19,"close":74.54,"volume":298821,"rsi_14":43.12,"sma_20":73.4,"sma_60":66.37,"sma_120":61.11},{"date":"2026-07-20","open":74.29,"high":75.72,"low":73.58,"close":75.06,"volume":218539,"rsi_14":48.2,"sma_20":73.59,"sma_60":66.69,"sma_120":61.29},{"date":"2026-07-21","open":75.66,"high":76.99,"low":74.82,"close":75.91,"volume":230230,"rsi_14":56.58,"sma_20":73.79,"sma_60":67.01,"sma_120":61.46},{"date":"2026-07-22","open":75.4,"high":76.06,"low":73.97,"close":74.31,"volume":181690,"rsi_14":49.32,"sma_20":73.98,"sma_60":67.33,"sma_120":61.63},{"date":"2026-07-23","open":72.77,"high":75.03,"low":72.74,"close":74.69,"volume":332235,"rsi_14":55.32,"sma_20":74.12,"sma_60":67.64,"sma_120":61.8},{"date":"2026-07-24","open":75.38,"high":76.11,"low":74.6,"close":75.49,"volume":119212,"rsi_14":56.05,"sma_20":74.14,"sma_60":67.98,"sma_120":61.95},{"date":"2026-07-27","open":76.64,"high":77.0,"low":75.03,"close":76.16,"volume":168180,"rsi_14":60.54,"sma_20":74.13,"sma_60":68.28,"sma_120":62.11},{"date":"2026-07-28","open":76.39,"high":76.81,"low":75.27,"close":76.25,"volume":131440,"rsi_14":74.42,"sma_20":74.17,"sma_60":68.58,"sma_120":62.27},{"date":"2026-07-29","open":75.56,"high":75.56,"low":72.89,"close":73.79,"volume":175777,"rsi_14":54.47,"sma_20":74.14,"sma_60":68.84,"sma_120":62.4},{"date":"2026-07-30","open":74.74,"high":75.4,"low":72.99,"close":74.12,"volume":134068,"rsi_14":56.97,"sma_20":74.12,"sma_60":69.12,"sma_120":62.53},{"date":"2026-07-31","open":73.46,"high":74.89,"low":73.46,"close":74.51,"volume":162554,"rsi_14":62.51,"sma_20":74.18,"sma_60":69.39,"sma_120":62.67},{"date":"2026-08-03","open":74.76,"high":76.61,"low":74.76,"close":75.12,"volume":230867,"rsi_14":57.66,"sma_20":74.24,"sma_60":69.63,"sma_120":62.84},{"date":"2026-08-04","open":70.25,"high":70.25,"low":61.17,"close":62.98,"volume":843542,"rsi_14":23.04,"sma_20":73.7,"sma_60":69.65,"sma_120":62.87},{"date":"2026-08-05","open":62.08,"high":66.47,"low":61.61,"close":61.81,"volume":509751,"rsi_14":21.41,"sma_20":73.23,"sma_60":69.64,"sma_120":62.89},{"date":"2026-08-06","open":62.15,"high":62.88,"low":58.71,"close":61.27,"volume":1010402,"rsi_14":20.58,"sma_20":72.65,"sma_60":69.64,"sma_120":62.93},{"date":"2026-08-07","open":61.87,"high":62.98,"low":60.37,"close":62.71,"volume":499951,"rsi_14":23.61,"sma_20":72.15,"sma_60":69.65,"sma_120":62.97},{"date":"2026-08-10","open":62.58,"high":62.58,"low":60.68,"close":61.01,"volume":257645,"rsi_14":19.37,"sma_20":71.61,"sma_60":69.62,"sma_120":63.0},{"date":"2026-08-11","open":61.22,"high":63.25,"low":61.2,"close":63.02,"volume":397032},{"date":"2026-08-12","open":63.45,"high":64.38,"low":63.03,"close":63.84,"volume":272095,"rsi_14":28.45,"sma_20":70.55,"sma_60":69.66,"sma_120":63.07},{"date":"2026-08-13","open":64.14,"high":64.84,"low":63.15,"close":64.09,"volume":344459},{"date":"2026-08-14","open":64.0,"high":65.0,"low":63.2,"close":64.87,"volume":232262,"rsi_14":27.17,"sma_20":69.55,"sma_60":69.79,"sma_120":63.16},{"date":"2026-08-17","open":64.76,"high":64.76,"low":63.49,"close":63.88,"volume":276473},{"date":"2026-08-18","open":63.8,"high":64.31,"low":62.58,"close":62.72,"volume":233580,"rsi_14":27.25,"sma_20":68.33,"sma_60":69.88,"sma_120":63.29},{"date":"2026-08-19","open":62.73,"high":63.49,"low":59.54,"close":59.92,"volume":374536,"rsi_14":23.55,"sma_20":67.62,"sma_60":69.84,"sma_120":63.3},{"date":"2026-08-20","open":59.51,"high":59.78,"low":58.5,"close":58.89,"volume":218169,"rsi_14":21.54,"sma_20":66.82,"sma_60":69.76,"sma_120":63.31},{"date":"2026-08-21","open":59.1,"high":59.62,"low":58.1,"close":59.1,"volume":166238,"rsi_14":20.38,"sma_20":66.0,"sma_60":69.69,"sma_120":63.31},{"date":"2026-08-24","open":59.5,"high":60.02,"low":57.85,"close":58.34,"volume":195991,"rsi_14":35.21,"sma_20":65.11,"sma_60":69.58,"sma_120":63.31},{"date":"2026-08-25","open":59.22,"high":59.7,"low":58.01,"close":58.15,"volume":252908,"rsi_14":37.59,"sma_20":64.21,"sma_60":69.47,"sma_120":63.3},{"date":"2026-08-26","open":58.7,"high":58.96,"low":57.63,"close":58.96,"volume":169993,"rsi_14":42.27,"sma_20":63.47,"sma_60":69.39,"sma_120":63.3},{"date":"2026-08-27","open":59.67,"high":59.67,"low":57.63,"close":59.2,"volume":196537,"rsi_14":37.24,"sma_20":62.72,"sma_60":69.29,"sma_120":63.3},{"date":"2026-08-28","open":59.49,"high":59.72,"low":58.23,"close":58.35,"volume":194430,"rsi_14":39.67,"sma_20":61.91,"sma_60":69.2,"sma_120":63.32},{"date":"2026-08-31","open":57.75,"high":57.75,"low":54.78,"close":55.43,"volume":411234,"rsi_14":22.55,"sma_20":60.93,"sma_60":68.98,"sma_120":63.31},{"date":"2026-09-01","open":54.6,"high":56.08,"low":54.15,"close":54.33,"volume":276033,"rsi_14":16.23,"sma_20":60.49,"sma_60":68.76,"sma_120":63.3},{"date":"2026-09-02","open":55.41,"high":61.07,"low":55.41,"close":58.78,"volume":402316},{"date":"2026-09-03","open":61.11,"high":63.85,"low":60.69,"close":62.59,"volume":426598,"rsi_14":44.52,"sma_20":60.41,"sma_60":68.47,"sma_120":63.41},{"date":"2026-09-04","open":62.9,"high":63.83,"low":62.11,"close":62.43,"volume":275834,"rsi_14":46.46,"sma_20":60.4,"sma_60":68.39,"sma_120":63.48},{"date":"2026-09-08","open":62.4,"high":63.09,"low":61.2,"close":62.34,"volume":266717,"rsi_14":49.02,"sma_20":60.46,"sma_60":68.24,"sma_120":63.54},{"date":"2026-09-09","open":61.51,"high":62.58,"low":60.4,"close":60.58,"volume":254252,"rsi_14":51.8,"sma_20":60.34,"sma_60":68.07,"sma_120":63.61},{"date":"2026-09-10","open":60.01,"high":60.19,"low":58.86,"close":59.9,"volume":233284},{"date":"2026-09-11","open":60.77,"high":61.34,"low":59.25,"close":60.28,"volume":231245,"rsi_14":53.24,"sma_20":59.95,"sma_60":67.72,"sma_120":63.77},{"date":"2026-09-14","open":59.13,"high":60.45,"low":58.79,"close":60.19,"volume":347108},{"date":"2026-09-15","open":60.44,"high":60.44,"low":58.52,"close":59.47,"volume":217309,"rsi_14":53.65,"sma_20":59.5,"sma_60":67.36,"sma_120":63.91},{"date":"2026-09-16","open":59.88,"high":61.07,"low":59.3,"close":60.2,"volume":169933,"rsi_14":53.6,"sma_20":59.37,"sma_60":67.16,"sma_120":63.97},{"date":"2026-09-17","open":61.36,"high":61.36,"low":59.67,"close":60.01,"volume":256230,"rsi_14":52.26,"sma_20":59.38,"sma_60":66.99,"sma_120":64.04},{"date":"2026-09-18","open":60.57,"high":60.61,"low":59.06,"close":60.61,"volume":558685,"rsi_14":56.39,"sma_20":59.46,"sma_60":66.8,"sma_120":64.12},{"date":"2026-09-21","open":61.17,"high":61.17,"low":59.15,"close":59.33,"volume":182960,"rsi_14":62.16,"sma_20":59.47,"sma_60":66.54,"sma_120":64.2},{"date":"2026-09-22","open":60.31,"high":60.31,"low":59.12,"close":60.22,"volume":182972,"rsi_14":68.58,"sma_20":59.57,"sma_60":66.27,"sma_120":64.26},{"date":"2026-09-23","open":59.66,"high":60.87,"low":58.98,"close":60.77,"volume":162068},{"date":"2026-09-24","open":60.76,"high":61.46,"low":59.74,"close":60.64,"volume":293611,"rsi_14":38.0,"sma_20":59.78,"sma_60":65.79,"sma_120":64.39},{"date":"2026-09-25","open":60.66,"high":61.28,"low":60.07,"close":60.98,"volume":185244,"rsi_14":41.4,"sma_20":59.87,"sma_60":65.57,"sma_120":64.46},{"date":"2026-09-28","open":60.79,"high":61.54,"low":60.01,"close":60.08,"volume":207707,"rsi_14":37.77,"sma_20":59.96,"sma_60":65.35,"sma_120":64.51},{"date":"2026-09-29","open":60.81,"high":60.84,"low":59.43,"close":59.59,"volume":153593,"rsi_14":44.12,"sma_20":60.17,"sma_60":65.11,"sma_120":64.54},{"date":"2026-09-30","open":60.24,"high":60.24,"low":59.33,"close":59.61,"volume":169215,"rsi_14":47.95,"sma_20":60.43,"sma_60":64.88,"sma_120":64.57},{"date":"2026-10-01","open":59.68,"high":59.77,"low":58.5,"close":59.05,"volume":190227,"rsi_14":42.07,"sma_20":60.45,"sma_60":64.67,"sma_120":64.58},{"date":"2026-10-02","open":60.17,"high":61.06,"low":59.65,"close":60.88,"volume":215690,"rsi_14":53.99,"sma_20":60.36,"sma_60":64.47,"sma_120":64.61},{"date":"2026-10-05","open":60.24,"high":61.98,"low":59.12,"close":59.48,"volume":351741,"rsi_14":49.82,"sma_20":60.21,"sma_60":64.25,"sma_120":64.62},{"date":"2026-10-06","open":61.11,"high":62.7,"low":58.99,"close":59.31,"volume":295912,"rsi_14":44.81,"sma_20":60.05,"sma_60":64.04,"sma_120":64.64},{"date":"2026-10-07","open":58.51,"high":60.05,"low":57.35,"close":59.38,"volume":393160},{"date":"2026-10-08","open":59.31,"high":59.64,"low":58.34,"close":59.43,"volume":230668,"rsi_14":43.07,"sma_20":59.97,"sma_60":63.56,"sma_120":64.68},{"date":"2026-10-09","open":60.52,"high":62.41,"low":60.01,"close":61.8,"volume":246121,"rsi_14":62.64,"sma_20":60.05,"sma_60":63.35,"sma_120":64.71},{"date":"2026-10-12","open":61.49,"high":61.89,"low":60.6,"close":60.74,"volume":156292,"rsi_14":52.77,"sma_20":60.08,"sma_60":63.12,"sma_120":64.74},{"date":"2026-10-13","open":61.26,"high":61.26,"low":60.07,"close":61.01,"volume":209606,"rsi_14":50.99,"sma_20":60.15,"sma_60":62.88,"sma_120":64.78},{"date":"2026-10-14","open":59.89,"high":60.99,"low":59.89,"close":60.61,"volume":164633,"rsi_14":49.97,"sma_20":60.18,"sma_60":62.63,"sma_120":64.82},{"date":"2026-10-15","open":61.32,"high":61.44,"low":60.11,"close":60.7,"volume":193434,"rsi_14":48.39,"sma_20":60.21,"sma_60":62.4,"sma_120":64.86},{"date":"2026-10-16","open":60.76,"high":61.67,"low":60.32,"close":60.76,"volume":149955,"rsi_14":53.74,"sma_20":60.22,"sma_60":62.17,"sma_120":64.9},{"date":"2026-10-19","open":60.95,"high":61.49,"low":60.47,"close":60.97,"volume":147672,"rsi_14":58.11,"sma_20":60.3,"sma_60":61.93,"sma_120":64.95},{"date":"2026-10-20","open":62.83,"high":65.44,"low":61.97,"close":64.43,"volume":363053,"rsi_14":69.93,"sma_20":60.51,"sma_60":61.73,"sma_120":65.0},{"date":"2026-10-21","open":64.71,"high":65.37,"low":63.14,"close":65.0,"volume":287313,"rsi_14":74.88,"sma_20":60.73,"sma_60":61.54,"sma_120":65.06},{"date":"2026-10-22","open":64.44,"high":64.53,"low":63.21,"close":63.38,"volume":236569,"rsi_14":60.59,"sma_20":60.86,"sma_60":61.37,"sma_120":65.11}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":21.73,"pbr":2.16,"ttm_eps":null,"close":81.6965},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":23.66,"pbr":2.23,"ttm_eps":null,"close":86.1911},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":24.38,"pbr":2.11,"ttm_eps":null,"close":77.8353},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":22.48,"pbr":1.92,"ttm_eps":null,"close":67.4449},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":25.67,"pbr":1.98,"ttm_eps":null,"close":68.7889},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":20.26,"pbr":1.82,"ttm_eps":null,"close":52.4858},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":18.87,"pbr":1.77,"ttm_eps":null,"close":50.2046},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":20.55,"pbr":1.82,"ttm_eps":null,"close":51.9951},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":26.8,"pbr":2.56,"ttm_eps":null,"close":74.5}],"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":"Albany International Corporation","phase":"above-fold","symbol_resolved":true}