{"status":"ok","report":{"price_analysis":{"current":67.67,"change_1d":-3.8,"change_7d":2.1,"change_30d":-13.8,"high_30d":85.0,"low_30d":65.12,"position_in_range":13.0,"support":67.11,"resistance":83.01},"summary":"Allegiant Travel Company(ALGT)은 Industrials 섹터 US 시장 종목입니다, 시가총액 18.19억. 현재가 $67.67, 전일 대비 -3.8%, 30일 -13.8%. PER 10.1배 / ROE -273.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 10.1배입니다. ROE -273.4%로 적자 상태입니다. 시가총액 18.19억. 매출 28.94억, 영업이익 1.60억.","grade":"D","comment":"PER 10.07배, ROE -273.43%","per":10.07,"pbr":1.73,"roe":-273.43,"eps":6.720000000000001,"revenue":2894042000.0,"operating_income":159733000.0,"net_income":25985000.0,"market_cap":1818800425,"profit_margin":0.9,"roa":-461.32,"operating_margin":5.52,"gross_margin":61.43,"debt_ratio":1.5638010577247665,"total_assets":1053500.0,"total_equity":1777400.0,"total_debt":2779500.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.5로 약세 구간입니다. MACD(-2.89)가 시그널선(-2.67)을 하회합니다(데드크로스). 현재가가 SMA20(73)과 SMA60(80) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 65~81 (현재 위치 17%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 37","rsi_14":36.50162631008313,"macd":-2.88588780535342,"macd_signal":-2.669627906329827,"sma_20":72.94425,"sma_60":79.61841666666666,"bb_upper":80.83157861937424,"bb_lower":65.05692138062575,"atr_14":4.227635714285716},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 10.07x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":44,"summary":"매출 +28.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":28.8,"unit":"%","percentile":74,"direction":"higher_better"},{"name":"영업이익 성장률","value":-74.0,"unit":"%","percentile":14,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -273.4%","metrics":[{"name":"ROE","value":-273.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-461.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.5,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.8,"unit":"%","percentile":30,"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":49,"summary":"유동비율 0.8x, 순차입금비율 -284.6x","metrics":[{"name":"유동비율","value":0.83,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":-284.63,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":4.0,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-26.85,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 10.07x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +28.8%"},"profitability":{"grade":"C","reason":"ROE -273.4%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-273.43,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.56,"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":939.85,"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":61.43,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":5.52,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.9,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 1.6배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 29% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 1.6배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 29% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":10.07,"current_pbr":1.73,"per_5y_high":119.6,"per_5y_low":14.07,"per_5y_avg":32.95,"per_percentile":0.0,"pbr_5y_high":1298.18,"pbr_5y_low":0.74,"pbr_5y_avg":145.29,"pbr_percentile":88.9,"per_5y_median":19.51,"pbr_5y_median":1.17,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.74},{"quarter":"2024-Q3","per":null,"pbr":0.83},{"quarter":"2024-Q4","per":119.6,"pbr":1.7},{"quarter":"2025-Q1","per":19.51,"pbr":0.91},{"quarter":"2025-Q2","per":17.61,"pbr":1.02},{"quarter":"2025-Q3","per":19.92,"pbr":1.17},{"quarter":"2025-Q4","per":22.44,"pbr":1.59},{"quarter":"2026-Q1","per":14.07,"pbr":1.45},{"quarter":"2026-Q2","per":17.5,"pbr":1298.18},{"quarter":"현재","per":10.07,"pbr":1.73}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":50.23,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":55.06,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":94.12,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":51.65,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":54.95,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":60.77,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":85.27,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":81.04,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":117.6,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AIRLINES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":119.6,"eps":0.7869,"close":94.12,"source":"reported"},{"date":"2025-01","per":130.16,"eps":0.7869,"close":102.43,"source":"reported"},{"date":"2025-02","per":93.4,"eps":0.7869,"close":73.5,"source":"reported"},{"date":"2025-03","per":19.51,"eps":2.6478,"close":51.65,"source":"reported"},{"date":"2025-04","per":17.72,"eps":2.6478,"close":46.93,"source":"reported"},{"date":"2025-05","per":20.99,"eps":2.6478,"close":55.58,"source":"reported"},{"date":"2025-06","per":17.61,"eps":3.12,"close":54.95,"source":"reported"},{"date":"2025-07","per":16.55,"eps":3.12,"close":51.64,"source":"reported"},{"date":"2025-08","per":20.08,"eps":3.12,"close":62.66,"source":"reported"},{"date":"2025-09","per":19.92,"eps":3.05,"close":60.77,"source":"reported"},{"date":"2025-10","per":20.39,"eps":3.05,"close":62.18,"source":"reported"},{"date":"2025-11","per":24.92,"eps":3.05,"close":76.0,"source":"reported"},{"date":"2025-12","per":22.44,"eps":3.8,"close":85.27,"source":"reported"},{"date":"2026-01","per":23.32,"eps":3.8,"close":88.63,"source":"reported"},{"date":"2026-02","per":26.88,"eps":3.8,"close":102.15,"source":"reported"},{"date":"2026-03","per":14.07,"eps":5.76,"close":81.04,"source":"reported"},{"date":"2026-04","per":13.13,"eps":5.76,"close":75.64,"source":"reported"},{"date":"2026-05","per":15.9,"eps":5.76,"close":91.61,"source":"reported"},{"date":"2026-06","per":17.5,"eps":6.72,"close":117.6,"source":"reported"},{"date":"2026-07","per":14.6,"eps":6.72,"close":98.08,"source":"reported"},{"date":"2026-08","per":11.32,"eps":6.72,"close":76.05,"source":"reported"},{"date":"2026-09","per":11.28,"eps":6.72,"close":75.79,"source":"reported"},{"date":"2026-10","per":10.07,"eps":6.72,"close":67.67,"source":"reported"}],"trailing_per_history_meta":{"avg":30.49,"std":33.24,"upper_1sd":63.73,"lower_1sd":0.0,"current":10.07,"count":23},"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":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"10.1배"},{"label":"PBR","value":"1.7배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"-273.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:55:27.892727+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-2.7343310453471363,"dividend_yield":null,"eps":2.19,"revenue":943490000.0,"operating_income":21114000.0,"net_income":-4860000.0,"market_cap":null,"profit_margin":-0.005151087981854604,"operating_margin":0.022378615565612776,"roa":-4.613194114855244,"gross_margin":0.614266181941515,"total_equity":1777400.0,"total_assets":1053500.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.261,"roe":0.03875471797955063,"dividend_yield":null,"eps":3.77,"revenue":732432000.0,"operating_income":81104000.0,"net_income":42478000.0,"market_cap":1327727000.0,"profit_margin":0.0579958275990126,"operating_margin":0.1107324639010857,"roa":0.009622125769913902,"gross_margin":0.654164482163532,"total_equity":1096073000.0,"total_assets":4414617000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.030342640715053146,"dividend_yield":null,"eps":2.85,"revenue":656188000.0,"operating_income":84705000.0,"net_income":31941000.0,"market_cap":null,"profit_margin":0.04867659877961804,"operating_margin":0.12908648131328218,"roa":0.0075880154919904285,"gross_margin":0.19149694904509074,"total_equity":1052677000.0,"total_assets":4209401000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.04291503956744193,"dividend_yield":null,"eps":-2.09,"revenue":561932000.0,"operating_income":-27190000.0,"net_income":-43574000.0,"market_cap":null,"profit_margin":-0.07754319027925087,"operating_margin":-0.04838663752909605,"roa":-0.009920666993758317,"gross_margin":0.16352512403636027,"total_equity":1015355000.0,"total_assets":4392245000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.06171484419762463,"dividend_yield":null,"eps":1.23,"revenue":689384000.0,"operating_income":-67489000.0,"net_income":-65166000.0,"market_cap":null,"profit_margin":-0.0945278683578383,"operating_margin":-0.09789754331403108,"roa":-0.01484709650476027,"gross_margin":0.1716909588850336,"total_equity":1055921000.0,"total_assets":4389141000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02884973996410633,"dividend_yield":null,"eps":1.81,"revenue":699074000.0,"operating_income":65002000.0,"net_income":32102000.0,"market_cap":null,"profit_margin":0.04592074658762878,"operating_margin":0.0929830032299871,"roa":0.007127660661006043,"gross_margin":0.6190775225512607,"total_equity":1112731000.0,"total_assets":4503862000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.1984868623966396,"dividend_yield":null,"eps":2.1,"revenue":627705000.0,"operating_income":-263979000.0,"net_income":-216230000.0,"market_cap":null,"profit_margin":-0.3444771030977928,"operating_margin":-0.4205462757186895,"roa":-0.047553532086263596,"gross_margin":0.18472371575819851,"total_equity":1089392000.0,"total_assets":4547086000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.028301407800600045,"dividend_yield":null,"eps":-2.02,"revenue":562196000.0,"operating_income":-26341000.0,"net_income":-36789000.0,"market_cap":null,"profit_margin":-0.06543803228767192,"operating_margin":-0.04685376630214374,"roa":-0.007683179582027011,"gross_margin":0.08516780624550868,"total_equity":1299900000.0,"total_assets":4788252000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01027654937792331,"dividend_yield":null,"eps":0.7577766437956479,"revenue":666283000.0,"operating_income":34897000.0,"net_income":13699000.0,"market_cap":null,"profit_margin":0.020560332471337255,"operating_margin":0.052375642182075785,"roa":0.0027936549629130527,"gross_margin":0.17206352255723167,"total_equity":1333035000.0,"total_assets":4903612000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0006950768290579931,"dividend_yield":null,"eps":-0.05083558914141181,"revenue":656406000.0,"operating_income":15448000.0,"net_income":-919000.0,"market_cap":null,"profit_margin":-0.001400048140937164,"operating_margin":0.02353421510467607,"roa":-0.00018621592820940316,"gross_margin":0.16212069968891205,"total_equity":1322156000.0,"total_assets":4935131000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0014722707292105738,"dividend_yield":null,"eps":-0.10819849005506149,"revenue":611002000.0,"operating_income":10612000.0,"net_income":-1956000.0,"market_cap":null,"profit_margin":-0.003201298850085597,"operating_margin":0.017368191920812043,"roa":-0.00039749601894324585,"gross_margin":0.14815663451183467,"total_equity":1328560000.0,"total_assets":4920804000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.018662169758291176,"dividend_yield":null,"eps":-1.3865559057874086,"revenue":565359000.0,"operating_income":-17883000.0,"net_income":-25066000.0,"market_cap":null,"profit_margin":-0.04433643048045578,"operating_margin":-0.031631229006701934,"roa":-0.0051026639871539735,"gross_margin":0.12852895240015635,"total_equity":1343145000.0,"total_assets":4912336000.0}],"current_price":67.67,"change_pct":-3.82,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":154.95},{"date":"2016-10-25","close":153.9},{"date":"2016-10-26","close":153.95},{"date":"2016-10-27","close":133.95},{"date":"2016-10-28","close":136.1},{"date":"2016-10-31","close":137.9},{"date":"2016-11-01","close":135.55},{"date":"2016-11-02","close":134.9},{"date":"2016-11-03","close":135.15},{"date":"2016-11-04","close":136.35},{"date":"2016-11-07","close":140.2},{"date":"2016-11-08","close":143.1},{"date":"2016-11-09","close":147.6},{"date":"2016-11-10","close":152.95},{"date":"2016-11-11","close":156.65},{"date":"2016-11-14","close":161.25},{"date":"2016-11-15","close":158.45},{"date":"2016-11-16","close":157.9},{"date":"2016-11-17","close":160.8},{"date":"2016-11-18","close":165.2},{"date":"2016-11-21","close":163.75},{"date":"2016-11-22","close":166.05},{"date":"2016-11-23","close":169.3},{"date":"2016-11-25","close":168.75},{"date":"2016-11-28","close":167.0},{"date":"2016-11-29","close":166.3},{"date":"2016-11-30","close":163.4},{"date":"2016-12-01","close":160.6},{"date":"2016-12-02","close":161.35},{"date":"2016-12-05","close":158.25},{"date":"2016-12-06","close":162.35},{"date":"2016-12-07","close":168.1},{"date":"2016-12-08","close":171.05},{"date":"2016-12-09","close":172.55},{"date":"2016-12-12","close":166.4},{"date":"2016-12-13","close":165.9},{"date":"2016-12-14","close":165.75},{"date":"2016-12-15","close":167.0},{"date":"2016-12-16","close":167.8},{"date":"2016-12-19","close":167.0},{"date":"2016-12-20","close":169.85},{"date":"2016-12-21","close":169.55},{"date":"2016-12-22","close":166.05},{"date":"2016-12-23","close":168.65},{"date":"2016-12-27","close":169.75},{"date":"2016-12-28","close":165.4},{"date":"2016-12-29","close":166.2},{"date":"2016-12-30","close":166.4},{"date":"2017-01-03","close":166.1},{"date":"2017-01-04","close":169.85},{"date":"2017-01-05","close":168.8},{"date":"2017-01-06","close":166.35},{"date":"2017-01-09","close":168.5},{"date":"2017-01-10","close":178.05},{"date":"2017-01-11","close":180.4},{"date":"2017-01-12","close":176.9},{"date":"2017-01-13","close":177.75},{"date":"2017-01-17","close":175.9},{"date":"2017-01-18","close":178.55},{"date":"2017-01-19","close":176.55},{"date":"2017-01-20","close":177.5},{"date":"2017-01-23","close":176.25},{"date":"2017-01-24","close":174.35},{"date":"2017-01-25","close":173.65},{"date":"2017-01-26","close":176.4},{"date":"2017-01-27","close":172.6},{"date":"2017-01-30","close":172.9},{"date":"2017-01-31","close":172.0},{"date":"2017-02-01","close":172.4},{"date":"2017-02-02","close":163.0},{"date":"2017-02-03","close":162.1},{"date":"2017-02-06","close":163.25},{"date":"2017-02-07","close":164.7},{"date":"2017-02-08","close":165.65},{"date":"2017-02-09","close":169.15},{"date":"2017-02-10","close":171.3},{"date":"2017-02-13","close":174.65},{"date":"2017-02-14","close":174.85},{"date":"2017-02-15","close":174.85},{"date":"2017-02-16","close":173.6},{"date":"2017-02-17","close":171.4},{"date":"2017-02-21","close":173.9},{"date":"2017-02-22","close":172.95},{"date":"2017-02-23","close":172.1},{"date":"2017-02-24","close":173.55},{"date":"2017-02-27","close":173.3},{"date":"2017-02-28","close":174.1},{"date":"2017-03-01","close":176.3},{"date":"2017-03-02","close":170.4},{"date":"2017-03-03","close":172.5},{"date":"2017-03-06","close":168.75},{"date":"2017-03-07","close":161.25},{"date":"2017-03-08","close":160.55},{"date":"2017-03-09","close":158.95},{"date":"2017-03-10","close":160.4},{"date":"2017-03-13","close":158.55},{"date":"2017-03-14","close":154.3},{"date":"2017-03-15","close":159.5},{"date":"2017-03-16","close":156.95},{"date":"2017-03-17","close":160.0},{"date":"2017-03-20","close":159.85},{"date":"2017-03-21","close":157.05},{"date":"2017-03-22","close":158.65},{"date":"2017-03-23","close":161.05},{"date":"2017-03-24","close":162.5},{"date":"2017-03-27","close":160.5},{"date":"2017-03-28","close":161.25},{"date":"2017-03-29","close":160.05},{"date":"2017-03-30","close":161.35},{"date":"2017-03-31","close":160.25},{"date":"2017-04-03","close":159.95},{"date":"2017-04-04","close":157.6},{"date":"2017-04-05","close":157.85},{"date":"2017-04-06","close":157.6},{"date":"2017-04-07","close":155.35},{"date":"2017-04-10","close":158.05},{"date":"2017-04-11","close":154.65},{"date":"2017-04-12","close":155.05},{"date":"2017-04-13","close":152.05},{"date":"2017-04-17","close":154.15},{"date":"2017-04-18","close":157.25},{"date":"2017-04-19","close":159.75},{"date":"2017-04-20","close":160.85},{"date":"2017-04-21","close":162.15},{"date":"2017-04-24","close":165.05},{"date":"2017-04-25","close":163.85},{"date":"2017-04-26","close":149.65},{"date":"2017-04-27","close":146.15},{"date":"2017-04-28","close":145.4},{"date":"2017-05-01","close":144.6},{"date":"2017-05-02","close":146.3},{"date":"2017-05-03","close":149.5},{"date":"2017-05-04","close":146.9},{"date":"2017-05-05","close":147.45},{"date":"2017-05-08","close":146.0},{"date":"2017-05-09","close":146.15},{"date":"2017-05-10","close":146.75},{"date":"2017-05-11","close":144.475},{"date":"2017-05-12","close":144.0},{"date":"2017-05-15","close":145.05},{"date":"2017-05-16","close":143.9},{"date":"2017-05-17","close":139.95},{"date":"2017-05-18","close":140.55},{"date":"2017-05-19","close":142.65},{"date":"2017-05-22","close":142.2},{"date":"2017-05-23","close":143.4},{"date":"2017-05-24","close":144.25},{"date":"2017-05-25","close":146.55},{"date":"2017-05-26","close":145.95},{"date":"2017-05-30","close":136.75},{"date":"2017-05-31","close":137.0},{"date":"2017-06-01","close":137.05},{"date":"2017-06-02","close":139.4},{"date":"2017-06-05","close":139.25},{"date":"2017-06-06","close":138.2},{"date":"2017-06-07","close":138.8},{"date":"2017-06-08","close":137.45},{"date":"2017-06-09","close":140.1},{"date":"2017-06-12","close":142.9},{"date":"2017-06-13","close":142.7},{"date":"2017-06-14","close":145.1},{"date":"2017-06-15","close":143.15},{"date":"2017-06-16","close":143.3},{"date":"2017-06-19","close":146.55},{"date":"2017-06-20","close":142.4},{"date":"2017-06-21","close":142.65},{"date":"2017-06-22","close":142.6},{"date":"2017-06-23","close":141.75},{"date":"2017-06-26","close":138.45},{"date":"2017-06-27","close":138.05},{"date":"2017-06-28","close":137.1},{"date":"2017-06-29","close":136.1},{"date":"2017-06-30","close":135.6},{"date":"2017-07-03","close":139.15},{"date":"2017-07-05","close":139.85},{"date":"2017-07-06","close":137.25},{"date":"2017-07-07","close":137.6},{"date":"2017-07-10","close":137.15},{"date":"2017-07-11","close":140.1},{"date":"2017-07-12","close":144.45},{"date":"2017-07-13","close":142.05},{"date":"2017-07-14","close":141.6},{"date":"2017-07-17","close":143.2},{"date":"2017-07-18","close":143.85},{"date":"2017-07-19","close":144.0},{"date":"2017-07-20","close":144.3},{"date":"2017-07-21","close":144.8},{"date":"2017-07-24","close":144.75},{"date":"2017-07-25","close":144.45},{"date":"2017-07-26","close":143.2},{"date":"2017-07-27","close":131.85},{"date":"2017-07-28","close":129.95},{"date":"2017-07-31","close":129.25},{"date":"2017-08-01","close":130.25},{"date":"2017-08-02","close":127.6},{"date":"2017-08-03","close":128.5},{"date":"2017-08-04","close":131.45},{"date":"2017-08-07","close":130.55},{"date":"2017-08-08","close":130.05},{"date":"2017-08-09","close":125.75},{"date":"2017-08-10","close":122.3},{"date":"2017-08-11","close":120.55},{"date":"2017-08-14","close":124.2},{"date":"2017-08-15","close":124.35},{"date":"2017-08-16","close":123.4},{"date":"2017-08-17","close":119.45},{"date":"2017-08-18","close":118.8},{"date":"2017-08-21","close":119.65},{"date":"2017-08-22","close":118.3},{"date":"2017-08-23","close":115.85},{"date":"2017-08-24","close":115.15},{"date":"2017-08-25","close":119.15},{"date":"2017-08-28","close":118.1},{"date":"2017-08-29","close":121.3},{"date":"2017-08-30","close":118.5},{"date":"2017-08-31","close":118.0},{"date":"2017-09-01","close":117.95},{"date":"2017-09-05","close":117.2},{"date":"2017-09-06","close":116.5},{"date":"2017-09-07","close":115.15},{"date":"2017-09-08","close":115.35},{"date":"2017-09-11","close":117.35},{"date":"2017-09-12","close":118.65},{"date":"2017-09-13","close":121.5},{"date":"2017-09-14","close":123.1},{"date":"2017-09-15","close":123.6},{"date":"2017-09-18","close":122.65},{"date":"2017-09-19","close":123.0},{"date":"2017-09-20","close":128.6},{"date":"2017-09-21","close":128.6},{"date":"2017-09-22","close":130.1},{"date":"2017-09-25","close":133.95},{"date":"2017-09-26","close":133.85},{"date":"2017-09-27","close":136.3},{"date":"2017-09-28","close":133.65},{"date":"2017-09-29","close":131.7},{"date":"2017-10-02","close":130.05},{"date":"2017-10-03","close":133.2},{"date":"2017-10-04","close":131.7},{"date":"2017-10-05","close":131.3},{"date":"2017-10-06","close":131.95},{"date":"2017-10-09","close":133.05},{"date":"2017-10-10","close":133.55},{"date":"2017-10-11","close":138.15},{"date":"2017-10-12","close":141.1},{"date":"2017-10-13","close":140.35},{"date":"2017-10-16","close":139.9},{"date":"2017-10-17","close":141.5},{"date":"2017-10-18","close":142.75},{"date":"2017-10-19","close":138.65},{"date":"2017-10-20","close":140.3},{"date":"2017-10-23","close":138.9},{"date":"2017-10-24","close":141.05},{"date":"2017-10-25","close":139.85},{"date":"2017-10-26","close":141.35},{"date":"2017-10-27","close":139.3},{"date":"2017-10-30","close":138.4},{"date":"2017-10-31","close":136.4},{"date":"2017-11-01","close":136.35},{"date":"2017-11-02","close":133.65},{"date":"2017-11-03","close":132.25},{"date":"2017-11-06","close":132.6},{"date":"2017-11-07","close":127.65},{"date":"2017-11-08","close":127.25},{"date":"2017-11-09","close":126.85},{"date":"2017-11-10","close":127.7},{"date":"2017-11-13","close":127.1},{"date":"2017-11-14","close":129.55},{"date":"2017-11-15","close":132.5},{"date":"2017-11-16","close":137.55},{"date":"2017-11-17","close":137.65},{"date":"2017-11-20","close":137.55},{"date":"2017-11-21","close":138.4},{"date":"2017-11-22","close":137.05},{"date":"2017-11-24","close":137.9},{"date":"2017-11-27","close":138.65},{"date":"2017-11-28","close":142.5},{"date":"2017-11-29","close":152.25},{"date":"2017-11-30","close":152.0},{"date":"2017-12-01","close":147.5},{"date":"2017-12-04","close":151.8},{"date":"2017-12-05","close":149.95},{"date":"2017-12-06","close":147.3},{"date":"2017-12-07","close":148.0},{"date":"2017-12-08","close":148.6},{"date":"2017-12-11","close":146.25},{"date":"2017-12-12","close":146.5},{"date":"2017-12-13","close":147.15},{"date":"2017-12-14","close":147.0},{"date":"2017-12-15","close":149.8},{"date":"2017-12-18","close":153.35},{"date":"2017-12-19","close":153.15},{"date":"2017-12-20","close":152.75},{"date":"2017-12-21","close":160.4},{"date":"2017-12-22","close":160.9},{"date":"2017-12-26","close":159.25},{"date":"2017-12-27","close":157.95},{"date":"2017-12-28","close":155.5},{"date":"2017-12-29","close":154.75},{"date":"2018-01-02","close":142.486},{"date":"2018-01-03","close":143.3647},{"date":"2018-01-04","close":139.5262},{"date":"2018-01-05","close":138.6475},{"date":"2018-01-08","close":136.8901},{"date":"2018-01-09","close":139.5262},{"date":"2018-01-10","close":143.2259},{"date":"2018-01-11","close":150.9028},{"date":"2018-01-12","close":153.0764},{"date":"2018-01-16","close":156.2675},{"date":"2018-01-17","close":154.0939},{"date":"2018-01-18","close":154.4176},{"date":"2018-01-19","close":155.6663},{"date":"2018-01-22","close":155.1113},{"date":"2018-01-23","close":155.0651},{"date":"2018-01-24","close":149.3305},{"date":"2018-01-25","close":144.4746},{"date":"2018-01-26","close":147.9894},{"date":"2018-01-29","close":149.0068},{"date":"2018-01-30","close":147.4344},{"date":"2018-01-31","close":147.2956},{"date":"2018-02-01","close":154.2789},{"date":"2018-02-02","close":151.6891},{"date":"2018-02-05","close":146.6019},{"date":"2018-02-06","close":147.8969},{"date":"2018-02-07","close":150.3941},{"date":"2018-02-08","close":145.5845},{"date":"2018-02-09","close":147.5731},{"date":"2018-02-12","close":151.2728},{"date":"2018-02-13","close":151.9203},{"date":"2018-02-14","close":152.3828},{"date":"2018-02-15","close":154.9263},{"date":"2018-02-16","close":154.4639},{"date":"2018-02-20","close":152.8452},{"date":"2018-02-21","close":155.62},{"date":"2018-02-22","close":154.3251},{"date":"2018-02-23","close":156.4525},{"date":"2018-02-26","close":158.3486},{"date":"2018-02-27","close":155.3888},{"date":"2018-02-28","close":153.8164},{"date":"2018-03-01","close":152.0516},{"date":"2018-03-02","close":152.6554},{"date":"2018-03-05","close":151.3085},{"date":"2018-03-06","close":154.1415},{"date":"2018-03-07","close":159.1108},{"date":"2018-03-08","close":161.6187},{"date":"2018-03-09","close":161.8974},{"date":"2018-03-12","close":164.8697},{"date":"2018-03-13","close":166.8202},{"date":"2018-03-14","close":162.5011},{"date":"2018-03-15","close":160.4576},{"date":"2018-03-16","close":165.3341},{"date":"2018-03-19","close":163.5693},{"date":"2018-03-20","close":163.5228},{"date":"2018-03-21","close":161.9438},{"date":"2018-03-22","close":155.6741},{"date":"2018-03-23","close":154.8382},{"date":"2018-03-26","close":159.0644},{"date":"2018-03-27","close":156.0457},{"date":"2018-03-28","close":157.4389},{"date":"2018-03-29","close":160.2719},{"date":"2018-04-02","close":158.1355},{"date":"2018-04-03","close":161.4794},{"date":"2018-04-04","close":161.4794},{"date":"2018-04-05","close":163.7086},{"date":"2018-04-06","close":160.2254},{"date":"2018-04-09","close":156.185},{"date":"2018-04-10","close":154.0022},{"date":"2018-04-11","close":152.191},{"date":"2018-04-12","close":153.4914},{"date":"2018-04-13","close":140.3017},{"date":"2018-04-16","close":135.9827},{"date":"2018-04-17","close":131.8958},{"date":"2018-04-18","close":132.6388},{"date":"2018-04-19","close":133.2425},{"date":"2018-04-20","close":134.0321},{"date":"2018-04-23","close":133.1497},{"date":"2018-04-24","close":133.3819},{"date":"2018-04-25","close":133.1032},{"date":"2018-04-26","close":146.0606},{"date":"2018-04-27","close":149.1722},{"date":"2018-04-30","close":148.8471},{"date":"2018-05-01","close":151.3085},{"date":"2018-05-02","close":148.7542},{"date":"2018-05-03","close":146.3857},{"date":"2018-05-04","close":148.5685},{"date":"2018-05-07","close":148.2433},{"date":"2018-05-08","close":150.8441},{"date":"2018-05-09","close":147.7789},{"date":"2018-05-10","close":149.6366},{"date":"2018-05-11","close":151.0299},{"date":"2018-05-14","close":148.3363},{"date":"2018-05-15","close":146.943},{"date":"2018-05-16","close":149.5437},{"date":"2018-05-17","close":149.9635},{"date":"2018-05-18","close":150.7565},{"date":"2018-05-21","close":148.4243},{"date":"2018-05-22","close":143.6198},{"date":"2018-05-23","close":140.4013},{"date":"2018-05-24","close":141.6141},{"date":"2018-05-25","close":145.3924},{"date":"2018-05-29","close":143.6198},{"date":"2018-05-30","close":143.9464},{"date":"2018-05-31","close":141.1943},{"date":"2018-06-01","close":140.9611},{"date":"2018-06-04","close":144.0397},{"date":"2018-06-05","close":140.8211},{"date":"2018-06-06","close":140.0282},{"date":"2018-06-07","close":139.9349},{"date":"2018-06-08","close":139.4218},{"date":"2018-06-11","close":142.0806},{"date":"2018-06-12","close":141.4742},{"date":"2018-06-13","close":139.2819},{"date":"2018-06-14","close":139.5151},{"date":"2018-06-15","close":139.4218},{"date":"2018-06-18","close":139.3751},{"date":"2018-06-19","close":136.9962},{"date":"2018-06-20","close":136.5765},{"date":"2018-06-21","close":136.3432},{"date":"2018-06-22","close":134.4774},{"date":"2018-06-25","close":132.3318},{"date":"2018-06-26","close":129.9995},{"date":"2018-06-27","close":128.2736},{"date":"2018-06-28","close":129.5331},{"date":"2018-06-29","close":129.6263},{"date":"2018-07-02","close":131.0257},{"date":"2018-07-03","close":130.0928},{"date":"2018-07-05","close":132.6116},{"date":"2018-07-06","close":134.3841},{"date":"2018-07-09","close":131.3522},{"date":"2018-07-10","close":133.2647},{"date":"2018-07-11","close":129.7663},{"date":"2018-07-12","close":129.7196},{"date":"2018-07-13","close":133.5912},{"date":"2018-07-16","close":129.4398},{"date":"2018-07-17","close":129.673},{"date":"2018-07-18","close":133.4513},{"date":"2018-07-19","close":134.1509},{"date":"2018-07-20","close":134.524},{"date":"2018-07-23","close":135.0371},{"date":"2018-07-24","close":130.2327},{"date":"2018-07-25","close":129.9529},{"date":"2018-07-26","close":110.1288},{"date":"2018-07-27","close":116.4725},{"date":"2018-07-30","close":116.1926},{"date":"2018-07-31","close":115.3064},{"date":"2018-08-01","close":113.7671},{"date":"2018-08-02","close":113.254},{"date":"2018-08-03","close":116.7057},{"date":"2018-08-06","close":118.245},{"date":"2018-08-07","close":119.6443},{"date":"2018-08-08","close":120.2973},{"date":"2018-08-09","close":121.6034},{"date":"2018-08-10","close":122.0232},{"date":"2018-08-13","close":123.3759},{"date":"2018-08-14","close":125.7548},{"date":"2018-08-15","close":126.8743},{"date":"2018-08-16","close":127.2494},{"date":"2018-08-17","close":127.2494},{"date":"2018-08-20","close":128.234},{"date":"2018-08-21","close":128.0934},{"date":"2018-08-22","close":126.6399},{"date":"2018-08-23","close":127.7183},{"date":"2018-08-24","close":126.968},{"date":"2018-08-27","close":127.9527},{"date":"2018-08-28","close":128.1402},{"date":"2018-08-29","close":126.4523},{"date":"2018-08-30","close":126.7336},{"date":"2018-08-31","close":127.7651},{"date":"2018-09-04","close":126.5461},{"date":"2018-09-05","close":125.4677},{"date":"2018-09-06","close":124.8113},{"date":"2018-09-07","close":124.2956},{"date":"2018-09-10","close":124.2956},{"date":"2018-09-11","close":118.8098},{"date":"2018-09-12","close":116.5593},{"date":"2018-09-13","close":115.7622},{"date":"2018-09-14","close":115.1058},{"date":"2018-09-17","close":120.4978},{"date":"2018-09-18","close":122.467},{"date":"2018-09-19","close":119.8413},{"date":"2018-09-20","close":119.1381},{"date":"2018-09-21","close":121.0135},{"date":"2018-09-24","close":118.9036},{"date":"2018-09-25","close":120.1695},{"date":"2018-09-26","close":120.3102},{"date":"2018-09-27","close":120.4509},{"date":"2018-09-28","close":118.9036},{"date":"2018-10-01","close":118.0409},{"date":"2018-10-02","close":114.5151},{"date":"2018-10-03","close":115.3965},{"date":"2018-10-04","close":114.2056},{"date":"2018-10-05","close":112.6396},{"date":"2018-10-08","close":111.9457},{"date":"2018-10-09","close":111.5894},{"date":"2018-10-10","close":107.4634},{"date":"2018-10-11","close":110.5016},{"date":"2018-10-12","close":112.2739},{"date":"2018-10-15","close":114.4025},{"date":"2018-10-16","close":115.0402},{"date":"2018-10-17","close":115.781},{"date":"2018-10-18","close":111.6925},{"date":"2018-10-19","close":112.4896},{"date":"2018-10-22","close":113.5398},{"date":"2018-10-23","close":113.7555},{"date":"2018-10-24","close":108.2511},{"date":"2018-10-25","close":104.2376},{"date":"2018-10-26","close":100.6461},{"date":"2018-10-29","close":108.1385},{"date":"2018-10-30","close":111.2987},{"date":"2018-10-31","close":107.032},{"date":"2018-11-01","close":113.1085},{"date":"2018-11-02","close":115.2465},{"date":"2018-11-05","close":112.5271},{"date":"2018-11-06","close":111.7769},{"date":"2018-11-07","close":112.7146},{"date":"2018-11-08","close":112.6584},{"date":"2018-11-09","close":114.3838},{"date":"2018-11-12","close":114.2994},{"date":"2018-11-13","close":114.2806},{"date":"2018-11-14","close":113.8493},{"date":"2018-11-15","close":113.868},{"date":"2018-11-16","close":112.6396},{"date":"2018-11-19","close":111.5425},{"date":"2018-11-20","close":110.1734},{"date":"2018-11-21","close":114.1732},{"date":"2018-11-23","close":116.4184},{"date":"2018-11-26","close":117.2013},{"date":"2018-11-27","close":116.8806},{"date":"2018-11-28","close":118.5126},{"date":"2018-11-29","close":118.9371},{"date":"2018-11-30","close":126.7951},{"date":"2018-12-03","close":126.1065},{"date":"2018-12-04","close":119.3427},{"date":"2018-12-06","close":127.4743},{"date":"2018-12-07","close":119.1635},{"date":"2018-12-10","close":118.2296},{"date":"2018-12-11","close":118.0315},{"date":"2018-12-12","close":118.5314},{"date":"2018-12-13","close":113.9939},{"date":"2018-12-14","close":111.7299},{"date":"2018-12-17","close":110.0979},{"date":"2018-12-18","close":111.8337},{"date":"2018-12-19","close":108.6074},{"date":"2018-12-20","close":105.485},{"date":"2018-12-21","close":99.8626},{"date":"2018-12-24","close":98.5514},{"date":"2018-12-26","close":98.2118},{"date":"2018-12-27","close":95.9666},{"date":"2018-12-28","close":94.7591},{"date":"2018-12-31","close":94.5422},{"date":"2019-01-02","close":98.0042},{"date":"2019-01-03","close":95.6836},{"date":"2019-01-04","close":101.9663},{"date":"2019-01-07","close":103.1549},{"date":"2019-01-08","close":104.9284},{"date":"2019-01-09","close":110.0979},{"date":"2019-01-10","close":113.4468},{"date":"2019-01-11","close":114.4562},{"date":"2019-01-14","close":113.6638},{"date":"2019-01-15","close":112.6733},{"date":"2019-01-16","close":112.8242},{"date":"2019-01-17","close":115.0977},{"date":"2019-01-18","close":115.7391},{"date":"2019-01-22","close":112.7393},{"date":"2019-01-23","close":112.2959},{"date":"2019-01-24","close":114.5694},{"date":"2019-01-25","close":114.8807},{"date":"2019-01-28","close":117.0221},{"date":"2019-01-29","close":117.9183},{"date":"2019-01-30","close":118.6163},{"date":"2019-01-31","close":122.635},{"date":"2019-02-01","close":128.1536},{"date":"2019-02-04","close":131.1534},{"date":"2019-02-05","close":128.0876},{"date":"2019-02-06","close":127.4366},{"date":"2019-02-07","close":128.4083},{"date":"2019-02-08","close":128.0686},{"date":"2019-02-11","close":129.4366},{"date":"2019-02-12","close":128.229},{"date":"2019-02-13","close":130.3233},{"date":"2019-02-14","close":131.8232},{"date":"2019-02-15","close":131.3232},{"date":"2019-02-19","close":133.3797},{"date":"2019-02-20","close":128.7007},{"date":"2019-02-21","close":129.2573},{"date":"2019-02-22","close":132.8043},{"date":"2019-02-25","close":132.9269},{"date":"2019-02-26","close":133.257},{"date":"2019-02-27","close":125.1726},{"date":"2019-02-28","close":125.2769},{"date":"2019-03-01","close":124.4898},{"date":"2019-03-04","close":123.494},{"date":"2019-03-05","close":123.219},{"date":"2019-03-06","close":122.925},{"date":"2019-03-07","close":120.4498},{"date":"2019-03-08","close":120.2696},{"date":"2019-03-11","close":121.6068},{"date":"2019-03-12","close":120.1748},{"date":"2019-03-13","close":121.0947},{"date":"2019-03-14","close":120.7817},{"date":"2019-03-15","close":119.3877},{"date":"2019-03-18","close":119.5963},{"date":"2019-03-19","close":119.7291},{"date":"2019-03-20","close":119.1601},{"date":"2019-03-21","close":120.5067},{"date":"2019-03-22","close":115.8408},{"date":"2019-03-25","close":115.6701},{"date":"2019-03-26","close":117.6048},{"date":"2019-03-27","close":119.8524},{"date":"2019-03-28","close":120.2317},{"date":"2019-03-29","close":122.7828},{"date":"2019-04-01","close":123.1811},{"date":"2019-04-02","close":126.396},{"date":"2019-04-03","close":127.3633},{"date":"2019-04-04","close":128.9281},{"date":"2019-04-05","close":129.9144},{"date":"2019-04-08","close":130.7963},{"date":"2019-04-09","close":126.9555},{"date":"2019-04-10","close":129.6867},{"date":"2019-04-11","close":129.3453},{"date":"2019-04-12","close":127.24},{"date":"2019-04-15","close":126.064},{"date":"2019-04-16","close":127.5624},{"date":"2019-04-17","close":126.7468},{"date":"2019-04-18","close":124.376},{"date":"2019-04-22","close":123.6173},{"date":"2019-04-23","close":125.3054},{"date":"2019-04-24","close":126.2537},{"date":"2019-04-25","close":132.7499},{"date":"2019-04-26","close":133.6888},{"date":"2019-04-29","close":136.7329},{"date":"2019-04-30","close":139.2935},{"date":"2019-05-01","close":138.0417},{"date":"2019-05-02","close":138.9616},{"date":"2019-05-03","close":139.6539},{"date":"2019-05-06","close":139.4927},{"date":"2019-05-07","close":137.1977},{"date":"2019-05-08","close":134.7888},{"date":"2019-05-09","close":135.007},{"date":"2019-05-10","close":135.8794},{"date":"2019-05-13","close":132.9206},{"date":"2019-05-14","close":137.0364},{"date":"2019-05-15","close":137.0459},{"date":"2019-05-16","close":136.8088},{"date":"2019-05-17","close":136.1355},{"date":"2019-05-20","close":134.6276},{"date":"2019-05-21","close":138.7245},{"date":"2019-05-22","close":135.6139},{"date":"2019-05-23","close":135.3389},{"date":"2019-05-24","close":134.6276},{"date":"2019-05-28","close":135.0828},{"date":"2019-05-29","close":135.576},{"date":"2019-05-30","close":135.0639},{"date":"2019-05-31","close":132.8732},{"date":"2019-06-03","close":131.8584},{"date":"2019-06-04","close":135.5475},{"date":"2019-06-05","close":136.6571},{"date":"2019-06-06","close":135.007},{"date":"2019-06-07","close":134.9975},{"date":"2019-06-10","close":135.0354},{"date":"2019-06-11","close":135.2915},{"date":"2019-06-12","close":136.4579},{"date":"2019-06-13","close":139.1073},{"date":"2019-06-14","close":135.3144},{"date":"2019-06-17","close":134.9427},{"date":"2019-06-18","close":135.6956},{"date":"2019-06-19","close":135.9815},{"date":"2019-06-20","close":132.951},{"date":"2019-06-21","close":128.7578},{"date":"2019-06-24","close":128.491},{"date":"2019-06-25","close":128.1861},{"date":"2019-06-26","close":130.9402},{"date":"2019-06-27","close":133.6943},{"date":"2019-06-28","close":136.7534},{"date":"2019-07-01","close":136.3531},{"date":"2019-07-02","close":134.7807},{"date":"2019-07-03","close":136.4484},{"date":"2019-07-05","close":137.9255},{"date":"2019-07-08","close":139.4217},{"date":"2019-07-09","close":137.3252},{"date":"2019-07-10","close":138.7547},{"date":"2019-07-11","close":137.7064},{"date":"2019-07-12","close":141.6803},{"date":"2019-07-15","close":141.261},{"date":"2019-07-16","close":141.5659},{"date":"2019-07-17","close":140.8989},{"date":"2019-07-18","close":140.4128},{"date":"2019-07-19","close":137.125},{"date":"2019-07-22","close":138.5259},{"date":"2019-07-23","close":140.7178},{"date":"2019-07-24","close":141.7756},{"date":"2019-07-25","close":144.8633},{"date":"2019-07-26","close":145.4541},{"date":"2019-07-29","close":145.0062},{"date":"2019-07-30","close":144.1485},{"date":"2019-07-31","close":142.8048},{"date":"2019-08-01","close":141.1657},{"date":"2019-08-02","close":140.7082},{"date":"2019-08-05","close":138.8595},{"date":"2019-08-06","close":139.8982},{"date":"2019-08-07","close":140.146},{"date":"2019-08-08","close":141.747},{"date":"2019-08-09","close":139.2788},{"date":"2019-08-12","close":137.3252},{"date":"2019-08-13","close":135.9433},{"date":"2019-08-14","close":135.3239},{"date":"2019-08-15","close":134.2661},{"date":"2019-08-16","close":136.0958},{"date":"2019-08-19","close":135.362},{"date":"2019-08-20","close":134.8283},{"date":"2019-08-21","close":136.5723},{"date":"2019-08-22","close":135.4383},{"date":"2019-08-23","close":134.085},{"date":"2019-08-26","close":133.8182},{"date":"2019-08-27","close":132.2934},{"date":"2019-08-28","close":133.1702},{"date":"2019-08-29","close":134.8474},{"date":"2019-08-30","close":135.3144},{"date":"2019-09-03","close":134.9046},{"date":"2019-09-04","close":136.5342},{"date":"2019-09-05","close":140.4986},{"date":"2019-09-06","close":140.5176},{"date":"2019-09-09","close":141.9471},{"date":"2019-09-10","close":140.2794},{"date":"2019-09-11","close":144.1009},{"date":"2019-09-12","close":144.5964},{"date":"2019-09-13","close":143.7864},{"date":"2019-09-16","close":143.5958},{"date":"2019-09-17","close":144.3963},{"date":"2019-09-18","close":145.0634},{"date":"2019-09-19","close":144.9772},{"date":"2019-09-20","close":143.8763},{"date":"2019-09-23","close":143.6943},{"date":"2019-09-24","close":143.0146},{"date":"2019-09-25","close":142.1721},{"date":"2019-09-26","close":143.1103},{"date":"2019-09-27","close":142.6699},{"date":"2019-09-30","close":143.2827},{"date":"2019-10-01","close":143.6369},{"date":"2019-10-02","close":142.8518},{"date":"2019-10-03","close":140.5445},{"date":"2019-10-04","close":141.32},{"date":"2019-10-07","close":142.3827},{"date":"2019-10-08","close":141.4828},{"date":"2019-10-09","close":142.2487},{"date":"2019-10-10","close":142.9667},{"date":"2019-10-11","close":143.6273},{"date":"2019-10-14","close":143.5316},{"date":"2019-10-15","close":144.9007},{"date":"2019-10-16","close":144.6709},{"date":"2019-10-17","close":145.925},{"date":"2019-10-18","close":145.5229},{"date":"2019-10-21","close":146.4325},{"date":"2019-10-22","close":146.5091},{"date":"2019-10-23","close":146.2027},{"date":"2019-10-24","close":147.8015},{"date":"2019-10-25","close":159.0987},{"date":"2019-10-28","close":163.474},{"date":"2019-10-29","close":160.5731},{"date":"2019-10-30","close":160.4391},{"date":"2019-10-31","close":160.1997},{"date":"2019-11-01","close":160.621},{"date":"2019-11-04","close":160.7263},{"date":"2019-11-05","close":160.0465},{"date":"2019-11-06","close":160.9944},{"date":"2019-11-07","close":160.9561},{"date":"2019-11-08","close":161.1475},{"date":"2019-11-11","close":162.8038},{"date":"2019-11-12","close":161.0422},{"date":"2019-11-13","close":164.7473},{"date":"2019-11-14","close":162.8325},{"date":"2019-11-15","close":163.0432},{"date":"2019-11-18","close":162.8134},{"date":"2019-11-19","close":163.9144},{"date":"2019-11-20","close":161.6932},{"date":"2019-11-21","close":160.828},{"date":"2019-11-22","close":162.6835},{"date":"2019-11-25","close":162.8757},{"date":"2019-11-26","close":163.0968},{"date":"2019-11-27","close":165.5003},{"date":"2019-11-29","close":163.1738},{"date":"2019-12-02","close":162.9719},{"date":"2019-12-03","close":162.2989},{"date":"2019-12-04","close":162.0105},{"date":"2019-12-05","close":162.9911},{"date":"2019-12-06","close":164.5774},{"date":"2019-12-09","close":165.1445},{"date":"2019-12-10","close":165.5387},{"date":"2019-12-11","close":164.7408},{"date":"2019-12-12","close":165.0773},{"date":"2019-12-13","close":167.4038},{"date":"2019-12-16","close":168.3844},{"date":"2019-12-17","close":171.3743},{"date":"2019-12-18","close":169.3746},{"date":"2019-12-19","close":171.4223},{"date":"2019-12-20","close":172.5375},{"date":"2019-12-23","close":173.1047},{"date":"2019-12-24","close":173.1912},{"date":"2019-12-26","close":172.0184},{"date":"2019-12-27","close":170.5186},{"date":"2019-12-30","close":168.5478},{"date":"2019-12-31","close":167.3173},{"date":"2020-01-02","close":169.2496},{"date":"2020-01-03","close":166.827},{"date":"2020-01-06","close":164.3947},{"date":"2020-01-07","close":164.4908},{"date":"2020-01-08","close":167.0289},{"date":"2020-01-09","close":168.3748},{"date":"2020-01-10","close":167.9229},{"date":"2020-01-13","close":167.9518},{"date":"2020-01-14","close":167.375},{"date":"2020-01-15","close":169.2304},{"date":"2020-01-16","close":170.7397},{"date":"2020-01-17","close":170.9224},{"date":"2020-01-21","close":163.491},{"date":"2020-01-22","close":163.9621},{"date":"2020-01-23","close":168.0479},{"date":"2020-01-24","close":166.3174},{"date":"2020-01-27","close":160.2512},{"date":"2020-01-28","close":164.164},{"date":"2020-01-29","close":156.8575},{"date":"2020-01-30","close":163.1738},{"date":"2020-01-31","close":161.549},{"date":"2020-02-03","close":159.3379},{"date":"2020-02-04","close":164.4043},{"date":"2020-02-05","close":165.1061},{"date":"2020-02-06","close":161.2991},{"date":"2020-02-07","close":156.2999},{"date":"2020-02-10","close":153.7234},{"date":"2020-02-11","close":157.6843},{"date":"2020-02-12","close":159.9531},{"date":"2020-02-13","close":160.6454},{"date":"2020-02-14","close":159.0591},{"date":"2020-02-18","close":159.136},{"date":"2020-02-19","close":158.5015},{"date":"2020-02-20","close":157.3094},{"date":"2020-02-21","close":156.5691},{"date":"2020-02-24","close":148.7435},{"date":"2020-02-25","close":142.3504},{"date":"2020-02-26","close":139.1395},{"date":"2020-02-27","close":125.9014},{"date":"2020-02-28","close":131.0046},{"date":"2020-03-02","close":132.8314},{"date":"2020-03-03","close":127.5155},{"date":"2020-03-04","close":131.7199},{"date":"2020-03-05","close":119.3675},{"date":"2020-03-06","close":117.6858},{"date":"2020-03-09","close":114.4382},{"date":"2020-03-10","close":122.7504},{"date":"2020-03-11","close":115.9557},{"date":"2020-03-12","close":99.1186},{"date":"2020-03-13","close":109.5185},{"date":"2020-03-16","close":85.0747},{"date":"2020-03-17","close":100.0658},{"date":"2020-03-18","close":71.7172},{"date":"2020-03-19","close":70.0741},{"date":"2020-03-20","close":66.5172},{"date":"2020-03-23","close":69.3105},{"date":"2020-03-24","close":89.5788},{"date":"2020-03-25","close":89.4435},{"date":"2020-03-26","close":93.9572},{"date":"2020-03-27","close":87.868},{"date":"2020-03-30","close":82.1461},{"date":"2020-03-31","close":79.0629},{"date":"2020-04-01","close":68.9046},{"date":"2020-04-02","close":67.1744},{"date":"2020-04-03","close":67.0295},{"date":"2020-04-06","close":72.3551},{"date":"2020-04-07","close":78.8986},{"date":"2020-04-08","close":76.5692},{"date":"2020-04-09","close":80.5417},{"date":"2020-04-13","close":73.341},{"date":"2020-04-14","close":76.4339},{"date":"2020-04-15","close":75.1194},{"date":"2020-04-16","close":70.1224},{"date":"2020-04-17","close":72.4807},{"date":"2020-04-20","close":69.5811},{"date":"2020-04-21","close":70.2867},{"date":"2020-04-22","close":68.7016},{"date":"2020-04-23","close":67.6964},{"date":"2020-04-24","close":67.2518},{"date":"2020-04-27","close":67.2421},{"date":"2020-04-28","close":74.3945},{"date":"2020-04-29","close":80.3774},{"date":"2020-04-30","close":75.854},{"date":"2020-05-01","close":71.3596},{"date":"2020-05-04","close":67.6964},{"date":"2020-05-05","close":66.6525},{"date":"2020-05-06","close":64.0719},{"date":"2020-05-07","close":64.0139},{"date":"2020-05-08","close":72.8867},{"date":"2020-05-11","close":71.3306},{"date":"2020-05-12","close":70.7506},{"date":"2020-05-13","close":75.0517},{"date":"2020-05-14","close":71.9008},{"date":"2020-05-15","close":72.9833},{"date":"2020-05-18","close":82.6874},{"date":"2020-05-19","close":80.1261},{"date":"2020-05-20","close":83.6926},{"date":"2020-05-21","close":86.6405},{"date":"2020-05-22","close":84.5721},{"date":"2020-05-26","close":97.9007},{"date":"2020-05-27","close":105.894},{"date":"2020-05-28","close":102.3951},{"date":"2020-05-29","close":102.9847},{"date":"2020-06-01","close":105.3141},{"date":"2020-06-02","close":108.8806},{"date":"2020-06-03","close":117.5891},{"date":"2020-06-04","close":121.6292},{"date":"2020-06-05","close":119.9475},{"date":"2020-06-08","close":129.2746},{"date":"2020-06-09","close":125.621},{"date":"2020-06-10","close":117.8501},{"date":"2020-06-11","close":103.3907},{"date":"2020-06-12","close":109.2092},{"date":"2020-06-15","close":110.4174},{"date":"2020-06-16","close":111.4806},{"date":"2020-06-17","close":110.1564},{"date":"2020-06-18","close":110.2047},{"date":"2020-06-19","close":105.6813},{"date":"2020-06-22","close":106.6092},{"date":"2020-06-23","close":110.6687},{"date":"2020-06-24","close":104.2799},{"date":"2020-06-25","close":103.3713},{"date":"2020-06-26","close":103.1297},{"date":"2020-06-29","close":107.8947},{"date":"2020-06-30","close":105.5557},{"date":"2020-07-01","close":104.6665},{"date":"2020-07-02","close":105.5654},{"date":"2020-07-06","close":107.5951},{"date":"2020-07-07","close":103.236},{"date":"2020-07-08","close":106.5222},{"date":"2020-07-09","close":98.3357},{"date":"2020-07-10","close":106.5996},{"date":"2020-07-13","close":106.2129},{"date":"2020-07-14","close":108.146},{"date":"2020-07-15","close":114.8345},{"date":"2020-07-16","close":111.8962},{"date":"2020-07-17","close":109.5475},{"date":"2020-07-20","close":106.5609},{"date":"2020-07-21","close":109.3735},{"date":"2020-07-22","close":109.3832},{"date":"2020-07-23","close":109.9535},{"date":"2020-07-24","close":109.7795},{"date":"2020-07-27","close":109.6732},{"date":"2020-07-28","close":111.1616},{"date":"2020-07-29","close":110.949},{"date":"2020-07-30","close":107.7594},{"date":"2020-07-31","close":108.2813},{"date":"2020-08-03","close":107.6434},{"date":"2020-08-04","close":110.0308},{"date":"2020-08-05","close":111.4226},{"date":"2020-08-06","close":114.0612},{"date":"2020-08-07","close":114.2062},{"date":"2020-08-10","close":115.2404},{"date":"2020-08-11","close":117.8694},{"date":"2020-08-12","close":115.8783},{"date":"2020-08-13","close":114.1096},{"date":"2020-08-14","close":114.4382},{"date":"2020-08-17","close":112.4858},{"date":"2020-08-18","close":113.1624},{"date":"2020-08-19","close":112.9111},{"date":"2020-08-20","close":113.0464},{"date":"2020-08-21","close":111.7609},{"date":"2020-08-24","close":120.0441},{"date":"2020-08-25","close":119.4739},{"date":"2020-08-26","close":118.5943},{"date":"2020-08-27","close":127.1482},{"date":"2020-08-28","close":128.54},{"date":"2020-08-31","close":124.2969},{"date":"2020-09-01","close":124.2486},{"date":"2020-09-02","close":128.1244},{"date":"2020-09-03","close":127.2352},{"date":"2020-09-04","close":129.1779},{"date":"2020-09-08","close":130.0381},{"date":"2020-09-09","close":129.3616},{"date":"2020-09-10","close":129.8255},{"date":"2020-09-11","close":128.627},{"date":"2020-09-14","close":131.8552},{"date":"2020-09-15","close":133.8366},{"date":"2020-09-16","close":137.4515},{"date":"2020-09-17","close":133.8753},{"date":"2020-09-18","close":129.9995},{"date":"2020-09-21","close":122.1125},{"date":"2020-09-22","close":122.6344},{"date":"2020-09-23","close":121.2813},{"date":"2020-09-24","close":117.4345},{"date":"2020-09-25","close":119.6188},{"date":"2020-09-28","close":122.8567},{"date":"2020-09-29","close":117.0382},{"date":"2020-09-30","close":115.7914},{"date":"2020-10-01","close":114.2256},{"date":"2020-10-02","close":115.6464},{"date":"2020-10-05","close":113.723},{"date":"2020-10-06","close":108.9579},{"date":"2020-10-07","close":112.4375},{"date":"2020-10-08","close":117.7051},{"date":"2020-10-09","close":120.2471},{"date":"2020-10-12","close":123.6686},{"date":"2020-10-13","close":123.311},{"date":"2020-10-14","close":124.6545},{"date":"2020-10-15","close":125.9303},{"date":"2020-10-16","close":125.737},{"date":"2020-10-19","close":128.1244},{"date":"2020-10-20","close":129.9221},{"date":"2020-10-21","close":128.0471},{"date":"2020-10-22","close":136.3206},{"date":"2020-10-23","close":137.5191},{"date":"2020-10-26","close":131.459},{"date":"2020-10-27","close":127.8634},{"date":"2020-10-28","close":119.7542},{"date":"2020-10-29","close":132.9668},{"date":"2020-10-30","close":130.2508},{"date":"2020-11-02","close":126.9839},{"date":"2020-11-03","close":129.1972},{"date":"2020-11-04","close":128.0664},{"date":"2020-11-05","close":134.2909},{"date":"2020-11-06","close":133.3534},{"date":"2020-11-09","close":148.0254},{"date":"2020-11-10","close":148.789},{"date":"2020-11-11","close":145.6574},{"date":"2020-11-12","close":140.9793},{"date":"2020-11-13","close":149.5429},{"date":"2020-11-16","close":156.6856},{"date":"2020-11-17","close":154.1823},{"date":"2020-11-18","close":151.5726},{"date":"2020-11-19","close":153.0224},{"date":"2020-11-20","close":149.7555},{"date":"2020-11-23","close":159.5562},{"date":"2020-11-24","close":165.5198},{"date":"2020-11-25","close":166.6023},{"date":"2020-11-27","close":171.7443},{"date":"2020-11-30","close":164.4953},{"date":"2020-12-01","close":166.8149},{"date":"2020-12-02","close":168.3034},{"date":"2020-12-03","close":174.6246},{"date":"2020-12-04","close":174.5859},{"date":"2020-12-07","close":173.0588},{"date":"2020-12-08","close":174.2863},{"date":"2020-12-09","close":171.9956},{"date":"2020-12-10","close":171.8506},{"date":"2020-12-11","close":168.864},{"date":"2020-12-14","close":166.6603},{"date":"2020-12-15","close":168.3421},{"date":"2020-12-16","close":168.5354},{"date":"2020-12-17","close":170.1108},{"date":"2020-12-18","close":169.2603},{"date":"2020-12-21","close":168.3904},{"date":"2020-12-22","close":169.2989},{"date":"2020-12-23","close":173.3874},{"date":"2020-12-24","close":173.2327},{"date":"2020-12-28","close":174.8565},{"date":"2020-12-29","close":175.1368},{"date":"2020-12-30","close":179.7666},{"date":"2020-12-31","close":182.9078},{"date":"2021-01-04","close":168.893},{"date":"2021-01-05","close":173.745},{"date":"2021-01-06","close":182.2119},{"date":"2021-01-07","close":184.1546},{"date":"2021-01-08","close":180.6654},{"date":"2021-01-11","close":179.4766},{"date":"2021-01-12","close":181.1293},{"date":"2021-01-13","close":181.4},{"date":"2021-01-14","close":189.5479},{"date":"2021-01-15","close":179.6796},{"date":"2021-01-19","close":178.9547},{"date":"2021-01-20","close":184.9085},{"date":"2021-01-21","close":183.884},{"date":"2021-01-22","close":185.0148},{"date":"2021-01-25","close":182.3279},{"date":"2021-01-26","close":181.69},{"date":"2021-01-27","close":173.0104},{"date":"2021-01-28","close":181.5353},{"date":"2021-01-29","close":175.4171},{"date":"2021-02-01","close":177.7658},{"date":"2021-02-02","close":181.4193},{"date":"2021-02-03","close":186.8899},{"date":"2021-02-04","close":212.0393},{"date":"2021-02-05","close":206.3464},{"date":"2021-02-08","close":205.2059},{"date":"2021-02-09","close":204.423},{"date":"2021-02-10","close":209.0527},{"date":"2021-02-11","close":208.2214},{"date":"2021-02-12","close":207.5739},{"date":"2021-02-16","close":208.2408},{"date":"2021-02-17","close":216.1954},{"date":"2021-02-18","close":221.8013},{"date":"2021-02-19","close":234.6369},{"date":"2021-02-22","close":239.1604},{"date":"2021-02-23","close":236.4154},{"date":"2021-02-24","close":248.3715},{"date":"2021-02-25","close":240.3879},{"date":"2021-02-26","close":243.7514},{"date":"2021-03-01","close":243.7514},{"date":"2021-03-02","close":243.7514},{"date":"2021-03-03","close":242.1759},{"date":"2021-03-04","close":235.8645},{"date":"2021-03-05","close":235.9031},{"date":"2021-03-08","close":249.5313},{"date":"2021-03-09","close":249.57},{"date":"2021-03-10","close":242.5819},{"date":"2021-03-11","close":242.7269},{"date":"2021-03-12","close":245.2206},{"date":"2021-03-15","close":259.8153},{"date":"2021-03-16","close":248.3715},{"date":"2021-03-17","close":253.8421},{"date":"2021-03-18","close":247.1343},{"date":"2021-03-19","close":249.1157},{"date":"2021-03-22","close":239.663},{"date":"2021-03-23","close":233.4095},{"date":"2021-03-24","close":226.8466},{"date":"2021-03-25","close":238.7447},{"date":"2021-03-26","close":242.089},{"date":"2021-03-29","close":233.1292},{"date":"2021-03-30","close":239.2957},{"date":"2021-03-31","close":235.8934},{"date":"2021-04-01","close":236.5603},{"date":"2021-04-05","close":241.741},{"date":"2021-04-06","close":243.5001},{"date":"2021-04-07","close":242.147},{"date":"2021-04-08","close":242.6109},{"date":"2021-04-09","close":244.3603},{"date":"2021-04-12","close":240.9581},{"date":"2021-04-13","close":240.0012},{"date":"2021-04-14","close":240.4265},{"date":"2021-04-15","close":240.9098},{"date":"2021-04-16","close":235.9128},{"date":"2021-04-19","close":235.2652},{"date":"2021-04-20","close":223.7247},{"date":"2021-04-21","close":231.4377},{"date":"2021-04-22","close":224.9426},{"date":"2021-04-23","close":232.7522},{"date":"2021-04-26","close":232.5396},{"date":"2021-04-27","close":231.3797},{"date":"2021-04-28","close":227.2043},{"date":"2021-04-29","close":227.6489},{"date":"2021-04-30","close":227.8422},{"date":"2021-05-03","close":227.7842},{"date":"2021-05-04","close":222.6519},{"date":"2021-05-05","close":226.1701},{"date":"2021-05-06","close":213.6051},{"date":"2021-05-07","close":217.2199},{"date":"2021-05-10","close":212.1456},{"date":"2021-05-11","close":216.6303},{"date":"2021-05-12","close":207.0423},{"date":"2021-05-13","close":215.3738},{"date":"2021-05-14","close":221.5307},{"date":"2021-05-17","close":221.6563},{"date":"2021-05-18","close":214.9776},{"date":"2021-05-19","close":213.7211},{"date":"2021-05-20","close":211.5077},{"date":"2021-05-21","close":209.4683},{"date":"2021-05-24","close":214.272},{"date":"2021-05-25","close":212.5515},{"date":"2021-05-26","close":217.4326},{"date":"2021-05-27","close":217.6839},{"date":"2021-05-28","close":214.0497},{"date":"2021-06-01","close":220.5835},{"date":"2021-06-02","close":214.2333},{"date":"2021-06-03","close":208.7917},{"date":"2021-06-04","close":209.8839},{"date":"2021-06-07","close":208.695},{"date":"2021-06-08","close":210.8891},{"date":"2021-06-09","close":207.3612},{"date":"2021-06-10","close":199.9479},{"date":"2021-06-11","close":203.9687},{"date":"2021-06-14","close":200.3635},{"date":"2021-06-15","close":195.7241},{"date":"2021-06-16","close":195.7435},{"date":"2021-06-17","close":193.8973},{"date":"2021-06-18","close":188.3301},{"date":"2021-06-21","close":196.188},{"date":"2021-06-22","close":192.9695},{"date":"2021-06-23","close":191.4327},{"date":"2021-06-24","close":190.9301},{"date":"2021-06-25","close":183.9034},{"date":"2021-06-28","close":184.7539},{"date":"2021-06-29","close":184.1257},{"date":"2021-06-30","close":187.5085},{"date":"2021-07-01","close":190.9204},{"date":"2021-07-02","close":188.6007},{"date":"2021-07-06","close":184.8795},{"date":"2021-07-07","close":182.9948},{"date":"2021-07-08","close":182.3859},{"date":"2021-07-09","close":186.0877},{"date":"2021-07-12","close":186.774},{"date":"2021-07-13","close":182.9174},{"date":"2021-07-14","close":180.1918},{"date":"2021-07-15","close":181.7286},{"date":"2021-07-16","close":176.1613},{"date":"2021-07-19","close":169.0863},{"date":"2021-07-20","close":182.1442},{"date":"2021-07-21","close":189.7896},{"date":"2021-07-22","close":184.5122},{"date":"2021-07-23","close":183.1688},{"date":"2021-07-26","close":187.6052},{"date":"2021-07-27","close":185.9137},{"date":"2021-07-28","close":185.4885},{"date":"2021-07-29","close":189.6639},{"date":"2021-07-30","close":183.7583},{"date":"2021-08-02","close":182.3182},{"date":"2021-08-03","close":182.3762},{"date":"2021-08-04","close":179.0126},{"date":"2021-08-05","close":185.8364},{"date":"2021-08-06","close":185.3821},{"date":"2021-08-09","close":183.1688},{"date":"2021-08-10","close":188.2238},{"date":"2021-08-11","close":191.7033},{"date":"2021-08-12","close":189.5672},{"date":"2021-08-13","close":185.3628},{"date":"2021-08-16","close":185.4111},{"date":"2021-08-17","close":181.3517},{"date":"2021-08-18","close":179.9309},{"date":"2021-08-19","close":171.406},{"date":"2021-08-20","close":171.7636},{"date":"2021-08-23","close":178.3361},{"date":"2021-08-24","close":180.4335},{"date":"2021-08-25","close":183.1301},{"date":"2021-08-26","close":179.4379},{"date":"2021-08-27","close":184.7829},{"date":"2021-08-30","close":182.2119},{"date":"2021-08-31","close":186.0007},{"date":"2021-09-01","close":186.9093},{"date":"2021-09-02","close":186.8609},{"date":"2021-09-03","close":185.5851},{"date":"2021-09-07","close":187.5182},{"date":"2021-09-08","close":186.3004},{"date":"2021-09-09","close":189.1516},{"date":"2021-09-10","close":182.4052},{"date":"2021-09-13","close":187.9531},{"date":"2021-09-14","close":185.1115},{"date":"2021-09-15","close":186.9576},{"date":"2021-09-16","close":188.997},{"date":"2021-09-17","close":189.5769},{"date":"2021-09-20","close":188.62},{"date":"2021-09-21","close":184.2803},{"date":"2021-09-22","close":190.6884},{"date":"2021-09-23","close":195.6275},{"date":"2021-09-24","close":199.9962},{"date":"2021-09-27","close":201.2044},{"date":"2021-09-28","close":197.8602},{"date":"2021-09-29","close":195.2119},{"date":"2021-09-30","close":188.939},{"date":"2021-10-01","close":195.7048},{"date":"2021-10-04","close":195.5405},{"date":"2021-10-05","close":194.284},{"date":"2021-10-06","close":192.0222},{"date":"2021-10-07","close":187.9918},{"date":"2021-10-08","close":185.6238},{"date":"2021-10-11","close":185.2952},{"date":"2021-10-12","close":187.1219},{"date":"2021-10-13","close":184.1063},{"date":"2021-10-14","close":186.484},{"date":"2021-10-15","close":183.71},{"date":"2021-10-18","close":181.9896},{"date":"2021-10-19","close":181.4967},{"date":"2021-10-20","close":180.5301},{"date":"2021-10-21","close":180.8104},{"date":"2021-10-22","close":177.7755},{"date":"2021-10-25","close":177.6692},{"date":"2021-10-26","close":174.7695},{"date":"2021-10-27","close":173.0491},{"date":"2021-10-28","close":169.241},{"date":"2021-10-29","close":169.4053},{"date":"2021-11-01","close":172.6528},{"date":"2021-11-02","close":173.9576},{"date":"2021-11-03","close":178.2878},{"date":"2021-11-04","close":175.6394},{"date":"2021-11-05","close":184.8989},{"date":"2021-11-08","close":186.3004},{"date":"2021-11-09","close":187.0349},{"date":"2021-11-10","close":183.855},{"date":"2021-11-11","close":182.3955},{"date":"2021-11-12","close":179.9695},{"date":"2021-11-15","close":181.9316},{"date":"2021-11-16","close":182.0862},{"date":"2021-11-17","close":181.545},{"date":"2021-11-18","close":178.7517},{"date":"2021-11-19","close":176.9926},{"date":"2021-11-22","close":179.1576},{"date":"2021-11-23","close":179.1479},{"date":"2021-11-24","close":179.3606},{"date":"2021-11-26","close":168.748},{"date":"2021-11-29","close":169.4342},{"date":"2021-11-30","close":167.4238},{"date":"2021-12-01","close":158.1934},{"date":"2021-12-02","close":172.4595},{"date":"2021-12-03","close":168.6127},{"date":"2021-12-06","close":177.8335},{"date":"2021-12-07","close":178.7517},{"date":"2021-12-08","close":185.7688},{"date":"2021-12-09","close":184.6089},{"date":"2021-12-10","close":179.1383},{"date":"2021-12-13","close":173.3777},{"date":"2021-12-14","close":171.464},{"date":"2021-12-15","close":172.7398},{"date":"2021-12-16","close":166.4283},{"date":"2021-12-17","close":170.8067},{"date":"2021-12-20","close":170.8551},{"date":"2021-12-21","close":181.11},{"date":"2021-12-22","close":181.9026},{"date":"2021-12-23","close":183.8163},{"date":"2021-12-27","close":182.8401},{"date":"2021-12-28","close":184.5896},{"date":"2021-12-29","close":184.2803},{"date":"2021-12-30","close":182.6662},{"date":"2021-12-31","close":180.7814},{"date":"2022-01-03","close":184.5606},{"date":"2022-01-04","close":186.7063},{"date":"2022-01-05","close":170.2268},{"date":"2022-01-06","close":171.6573},{"date":"2022-01-07","close":172.2565},{"date":"2022-01-10","close":172.7688},{"date":"2022-01-11","close":176.9539},{"date":"2022-01-12","close":176.6349},{"date":"2022-01-13","close":181.11},{"date":"2022-01-14","close":179.8729},{"date":"2022-01-18","close":175.7361},{"date":"2022-01-19","close":174.0253},{"date":"2022-01-20","close":173.687},{"date":"2022-01-21","close":170.5458},{"date":"2022-01-24","close":168.7673},{"date":"2022-01-25","close":171.7346},{"date":"2022-01-26","close":168.806},{"date":"2022-01-27","close":166.2253},{"date":"2022-01-28","close":166.003},{"date":"2022-01-31","close":172.6818},{"date":"2022-02-01","close":174.7502},{"date":"2022-02-02","close":170.2751},{"date":"2022-02-03","close":169.2796},{"date":"2022-02-04","close":167.4335},{"date":"2022-02-07","close":167.3175},{"date":"2022-02-08","close":173.0974},{"date":"2022-02-09","close":176.4996},{"date":"2022-02-10","close":173.89},{"date":"2022-02-11","close":166.7279},{"date":"2022-02-14","close":166.5636},{"date":"2022-02-15","close":172.0632},{"date":"2022-02-16","close":172.7881},{"date":"2022-02-17","close":166.409},{"date":"2022-02-18","close":165.9837},{"date":"2022-02-22","close":165.7034},{"date":"2022-02-23","close":160.1651},{"date":"2022-02-24","close":165.3555},{"date":"2022-02-25","close":168.893},{"date":"2022-02-28","close":168.2647},{"date":"2022-03-01","close":161.8663},{"date":"2022-03-02","close":162.5621},{"date":"2022-03-03","close":156.8306},{"date":"2022-03-04","close":151.6016},{"date":"2022-03-07","close":129.1586},{"date":"2022-03-08","close":132.4642},{"date":"2022-03-09","close":142.0232},{"date":"2022-03-10","close":137.2292},{"date":"2022-03-11","close":135.5571},{"date":"2022-03-14","close":136.8232},{"date":"2022-03-15","close":143.444},{"date":"2022-03-16","close":151.4566},{"date":"2022-03-17","close":150.7317},{"date":"2022-03-18","close":151.6983},{"date":"2022-03-21","close":147.0686},{"date":"2022-03-22","close":149.3882},{"date":"2022-03-23","close":149.1949},{"date":"2022-03-24","close":149.6492},{"date":"2022-03-25","close":151.6886},{"date":"2022-03-28","close":152.3072},{"date":"2022-03-29","close":155.922},{"date":"2022-03-30","close":155.2358},{"date":"2022-03-31","close":156.9562},{"date":"2022-04-01","close":154.8105},{"date":"2022-04-04","close":154.7332},{"date":"2022-04-05","close":153.2737},{"date":"2022-04-06","close":148.847},{"date":"2022-04-07","close":145.2998},{"date":"2022-04-08","close":141.8396},{"date":"2022-04-11","close":143.0961},{"date":"2022-04-12","close":144.8649},{"date":"2022-04-13","close":152.1042},{"date":"2022-04-14","close":153.4284},{"date":"2022-04-18","close":153.4477},{"date":"2022-04-19","close":158.7733},{"date":"2022-04-20","close":159.6625},{"date":"2022-04-21","close":168.1294},{"date":"2022-04-22","close":160.0878},{"date":"2022-04-25","close":158.8313},{"date":"2022-04-26","close":154.8202},{"date":"2022-04-27","close":153.9213},{"date":"2022-04-28","close":154.9652},{"date":"2022-04-29","close":149.9971},{"date":"2022-05-02","close":150.5191},{"date":"2022-05-03","close":150.4998},{"date":"2022-05-04","close":148.383},{"date":"2022-05-05","close":149.9005},{"date":"2022-05-06","close":148.905},{"date":"2022-05-09","close":136.9875},{"date":"2022-05-10","close":137.1712},{"date":"2022-05-11","close":136.8426},{"date":"2022-05-12","close":134.3876},{"date":"2022-05-13","close":138.1184},{"date":"2022-05-16","close":137.2485},{"date":"2022-05-17","close":145.87},{"date":"2022-05-18","close":145.7541},{"date":"2022-05-19","close":141.4916},{"date":"2022-05-20","close":136.4656},{"date":"2022-05-23","close":137.6738},{"date":"2022-05-24","close":127.6411},{"date":"2022-05-25","close":130.4827},{"date":"2022-05-26","close":141.308},{"date":"2022-05-27","close":146.4016},{"date":"2022-05-31","close":144.4492},{"date":"2022-06-01","close":140.7764},{"date":"2022-06-02","close":143.0477},{"date":"2022-06-03","close":141.4143},{"date":"2022-06-06","close":142.1392},{"date":"2022-06-07","close":144.6232},{"date":"2022-06-08","close":140.6894},{"date":"2022-06-09","close":134.4649},{"date":"2022-06-10","close":129.5065},{"date":"2022-06-13","close":120.0345},{"date":"2022-06-14","close":117.7437},{"date":"2022-06-15","close":118.4687},{"date":"2022-06-16","close":110.2337},{"date":"2022-06-17","close":113.085},{"date":"2022-06-21","close":108.8903},{"date":"2022-06-22","close":110.2917},{"date":"2022-06-23","close":113.375},{"date":"2022-06-24","close":119.3579},{"date":"2022-06-27","close":114.1386},{"date":"2022-06-28","close":112.7564},{"date":"2022-06-29","close":109.9728},{"date":"2022-06-30","close":109.3059},{"date":"2022-07-01","close":111.5482},{"date":"2022-07-05","close":113.5006},{"date":"2022-07-06","close":109.4895},{"date":"2022-07-07","close":110.0888},{"date":"2022-07-08","close":109.1802},{"date":"2022-07-11","close":107.4114},{"date":"2022-07-12","close":111.9638},{"date":"2022-07-13","close":109.9341},{"date":"2022-07-14","close":109.7988},{"date":"2022-07-15","close":111.7995},{"date":"2022-07-18","close":111.2583},{"date":"2022-07-19","close":116.0813},{"date":"2022-07-20","close":116.6032},{"date":"2022-07-21","close":114.7861},{"date":"2022-07-22","close":112.4375},{"date":"2022-07-25","close":112.7178},{"date":"2022-07-26","close":107.6434},{"date":"2022-07-27","close":110.1178},{"date":"2022-07-28","close":111.1326},{"date":"2022-07-29","close":111.4516},{"date":"2022-08-01","close":113.5393},{"date":"2022-08-02","close":109.1996},{"date":"2022-08-03","close":113.7713},{"date":"2022-08-04","close":110.978},{"date":"2022-08-05","close":106.5609},{"date":"2022-08-08","close":107.5081},{"date":"2022-08-09","close":100.7133},{"date":"2022-08-10","close":103.642},{"date":"2022-08-11","close":103.439},{"date":"2022-08-12","close":105.4301},{"date":"2022-08-15","close":106.6865},{"date":"2022-08-16","close":108.1654},{"date":"2022-08-17","close":102.4338},{"date":"2022-08-18","close":102.0182},{"date":"2022-08-19","close":99.0412},{"date":"2022-08-22","close":94.7498},{"date":"2022-08-23","close":93.8992},{"date":"2022-08-24","close":94.4598},{"date":"2022-08-25","close":97.1081},{"date":"2022-08-26","close":94.8271},{"date":"2022-08-29","close":92.894},{"date":"2022-08-30","close":95.6293},{"date":"2022-08-31","close":93.271},{"date":"2022-09-01","close":93.2613},{"date":"2022-09-02","close":92.3335},{"date":"2022-09-06","close":92.0435},{"date":"2022-09-07","close":93.7446},{"date":"2022-09-08","close":94.7015},{"date":"2022-09-09","close":96.5089},{"date":"2022-09-12","close":98.2583},{"date":"2022-09-13","close":94.2665},{"date":"2022-09-14","close":94.2472},{"date":"2022-09-15","close":93.532},{"date":"2022-09-16","close":88.0227},{"date":"2022-09-19","close":88.6993},{"date":"2022-09-20","close":86.5342},{"date":"2022-09-21","close":84.0889},{"date":"2022-09-22","close":81.9335},{"date":"2022-09-23","close":77.5937},{"date":"2022-09-26","close":73.399},{"date":"2022-09-27","close":72.8094},{"date":"2022-09-28","close":76.1053},{"date":"2022-09-29","close":72.1908},{"date":"2022-09-30","close":70.538},{"date":"2022-10-03","close":71.8332},{"date":"2022-10-04","close":78.164},{"date":"2022-10-05","close":74.5298},{"date":"2022-10-06","close":71.1856},{"date":"2022-10-07","close":66.0146},{"date":"2022-10-10","close":64.8934},{"date":"2022-10-11","close":63.2503},{"date":"2022-10-12","close":65.0384},{"date":"2022-10-13","close":65.599},{"date":"2022-10-14","close":64.4778},{"date":"2022-10-17","close":65.193},{"date":"2022-10-18","close":66.3046},{"date":"2022-10-19","close":63.9752},{"date":"2022-10-20","close":64.2362},{"date":"2022-10-21","close":63.9172},{"date":"2022-10-24","close":65.2124},{"date":"2022-10-25","close":67.6964},{"date":"2022-10-26","close":68.9529},{"date":"2022-10-27","close":69.7841},{"date":"2022-10-28","close":70.5573},{"date":"2022-10-31","close":72.5387},{"date":"2022-11-01","close":72.8674},{"date":"2022-11-02","close":69.8034},{"date":"2022-11-03","close":72.3551},{"date":"2022-11-04","close":71.5142},{"date":"2022-11-07","close":75.3707},{"date":"2022-11-08","close":72.6934},{"date":"2022-11-09","close":71.6495},{"date":"2022-11-10","close":75.4287},{"date":"2022-11-11","close":77.874},{"date":"2022-11-14","close":76.5209},{"date":"2022-11-15","close":80.561},{"date":"2022-11-16","close":77.3618},{"date":"2022-11-17","close":74.8294},{"date":"2022-11-18","close":75.6897},{"date":"2022-11-21","close":76.8108},{"date":"2022-11-22","close":74.6265},{"date":"2022-11-23","close":77.9224},{"date":"2022-11-25","close":78.135},{"date":"2022-11-28","close":75.9216},{"date":"2022-11-29","close":77.4971},{"date":"2022-11-30","close":79.8458},{"date":"2022-12-01","close":79.2755},{"date":"2022-12-02","close":79.1595},{"date":"2022-12-05","close":75.3707},{"date":"2022-12-06","close":73.5923},{"date":"2022-12-07","close":69.4651},{"date":"2022-12-08","close":68.8756},{"date":"2022-12-09","close":69.9194},{"date":"2022-12-12","close":73.0027},{"date":"2022-12-13","close":70.6637},{"date":"2022-12-14","close":69.1848},{"date":"2022-12-15","close":65.2993},{"date":"2022-12-16","close":66.2852},{"date":"2022-12-19","close":64.8258},{"date":"2022-12-20","close":62.8927},{"date":"2022-12-21","close":64.5745},{"date":"2022-12-22","close":61.8875},{"date":"2022-12-23","close":63.5016},{"date":"2022-12-27","close":62.9797},{"date":"2022-12-28","close":61.4525},{"date":"2022-12-29","close":65.57},{"date":"2022-12-30","close":65.715},{"date":"2023-01-03","close":66.8072},{"date":"2023-01-04","close":72.1521},{"date":"2023-01-05","close":71.6108},{"date":"2023-01-06","close":72.8674},{"date":"2023-01-09","close":74.7714},{"date":"2023-01-10","close":77.4391},{"date":"2023-01-11","close":76.1149},{"date":"2023-01-12","close":78.3863},{"date":"2023-01-13","close":76.6079},{"date":"2023-01-17","close":78.0093},{"date":"2023-01-18","close":77.3134},{"date":"2023-01-19","close":78.5313},{"date":"2023-01-20","close":82.6584},{"date":"2023-01-23","close":80.851},{"date":"2023-01-24","close":80.8026},{"date":"2023-01-25","close":81.4792},{"date":"2023-01-26","close":81.4406},{"date":"2023-01-27","close":83.3253},{"date":"2023-01-30","close":82.3105},{"date":"2023-01-31","close":83.1513},{"date":"2023-02-01","close":81.5662},{"date":"2023-02-02","close":98.8286},{"date":"2023-02-03","close":97.3015},{"date":"2023-02-06","close":93.474},{"date":"2023-02-07","close":96.016},{"date":"2023-02-08","close":92.9907},{"date":"2023-02-09","close":90.8643},{"date":"2023-02-10","close":87.9357},{"date":"2023-02-13","close":89.5305},{"date":"2023-02-14","close":92.1691},{"date":"2023-02-15","close":99.6308},{"date":"2023-02-16","close":97.3885},{"date":"2023-02-17","close":97.0405},{"date":"2023-02-21","close":94.0732},{"date":"2023-02-22","close":95.3974},{"date":"2023-02-23","close":98.21},{"date":"2023-02-24","close":97.5624},{"date":"2023-02-27","close":97.7654},{"date":"2023-02-28","close":99.1186},{"date":"2023-03-01","close":99.7178},{"date":"2023-03-02","close":100.2591},{"date":"2023-03-03","close":100.868},{"date":"2023-03-06","close":97.4754},{"date":"2023-03-07","close":100.0851},{"date":"2023-03-08","close":100.5394},{"date":"2023-03-09","close":97.3981},{"date":"2023-03-10","close":92.8457},{"date":"2023-03-13","close":88.0034},{"date":"2023-03-14","close":89.2309},{"date":"2023-03-15","close":82.4361},{"date":"2023-03-16","close":83.48},{"date":"2023-03-17","close":78.1737},{"date":"2023-03-20","close":80.0487},{"date":"2023-03-21","close":81.5952},{"date":"2023-03-22","close":78.7632},{"date":"2023-03-23","close":78.164},{"date":"2023-03-24","close":79.4978},{"date":"2023-03-27","close":81.7788},{"date":"2023-03-28","close":83.1223},{"date":"2023-03-29","close":85.6933},{"date":"2023-03-30","close":86.3216},{"date":"2023-03-31","close":88.9022},{"date":"2023-04-03","close":87.7134},{"date":"2023-04-04","close":87.3461},{"date":"2023-04-05","close":84.5528},{"date":"2023-04-06","close":87.0851},{"date":"2023-04-10","close":89.5498},{"date":"2023-04-11","close":93.7736},{"date":"2023-04-12","close":91.0093},{"date":"2023-04-13","close":92.5268},{"date":"2023-04-14","close":92.8457},{"date":"2023-04-17","close":94.6338},{"date":"2023-04-18","close":95.2427},{"date":"2023-04-19","close":98.1133},{"date":"2023-04-20","close":97.7461},{"date":"2023-04-21","close":97.1275},{"date":"2023-04-24","close":97.4368},{"date":"2023-04-25","close":96.5766},{"date":"2023-04-26","close":94.2375},{"date":"2023-04-27","close":94.2859},{"date":"2023-04-28","close":100.433},{"date":"2023-05-01","close":94.7305},{"date":"2023-05-02","close":94.2665},{"date":"2023-05-03","close":105.3817},{"date":"2023-05-04","close":99.2345},{"date":"2023-05-05","close":103.2747},{"date":"2023-05-08","close":101.071},{"date":"2023-05-09","close":101.2159},{"date":"2023-05-10","close":100.1527},{"date":"2023-05-11","close":97.0212},{"date":"2023-05-12","close":95.3684},{"date":"2023-05-15","close":96.3639},{"date":"2023-05-16","close":95.1267},{"date":"2023-05-17","close":100.375},{"date":"2023-05-18","close":99.9401},{"date":"2023-05-19","close":96.5186},{"date":"2023-05-22","close":96.1126},{"date":"2023-05-23","close":97.1951},{"date":"2023-05-24","close":95.0011},{"date":"2023-05-25","close":95.639},{"date":"2023-05-26","close":96.5186},{"date":"2023-05-30","close":94.4888},{"date":"2023-05-31","close":94.2279},{"date":"2023-06-01","close":93.9959},{"date":"2023-06-02","close":101.187},{"date":"2023-06-05","close":99.5148},{"date":"2023-06-06","close":104.6085},{"date":"2023-06-07","close":104.7535},{"date":"2023-06-08","close":105.4784},{"date":"2023-06-09","close":105.488},{"date":"2023-06-12","close":108.7936},{"date":"2023-06-13","close":109.9824},{"date":"2023-06-14","close":110.949},{"date":"2023-06-15","close":113.172},{"date":"2023-06-16","close":114.9118},{"date":"2023-06-20","close":120.1988},{"date":"2023-06-21","close":119.5995},{"date":"2023-06-22","close":117.8114},{"date":"2023-06-23","close":115.1341},{"date":"2023-06-26","close":115.598},{"date":"2023-06-27","close":120.7497},{"date":"2023-06-28","close":122.8761},{"date":"2023-06-29","close":120.7593},{"date":"2023-06-30","close":122.0545},{"date":"2023-07-03","close":124.6835},{"date":"2023-07-05","close":121.8129},{"date":"2023-07-06","close":117.9854},{"date":"2023-07-07","close":119.3192},{"date":"2023-07-10","close":122.6634},{"date":"2023-07-11","close":121.8999},{"date":"2023-07-12","close":123.8329},{"date":"2023-07-13","close":121.7742},{"date":"2023-07-14","close":120.3631},{"date":"2023-07-17","close":118.1014},{"date":"2023-07-18","close":122.9051},{"date":"2023-07-19","close":124.2099},{"date":"2023-07-20","close":123.8909},{"date":"2023-07-21","close":125.1571},{"date":"2023-07-24","close":123.9199},{"date":"2023-07-25","close":120.8174},{"date":"2023-07-26","close":123.5527},{"date":"2023-07-27","close":119.9475},{"date":"2023-07-28","close":117.6664},{"date":"2023-07-31","close":119.5608},{"date":"2023-08-01","close":117.4635},{"date":"2023-08-02","close":121.4939},{"date":"2023-08-03","close":111.2486},{"date":"2023-08-04","close":109.8761},{"date":"2023-08-07","close":106.7542},{"date":"2023-08-08","close":106.4449},{"date":"2023-08-09","close":104.7051},{"date":"2023-08-10","close":104.3669},{"date":"2023-08-11","close":100.8003},{"date":"2023-08-14","close":99.8476},{"date":"2023-08-15","close":95.8522},{"date":"2023-08-16","close":94.8314},{"date":"2023-08-17","close":92.1775},{"date":"2023-08-18","close":91.4776},{"date":"2023-08-21","close":90.7582},{"date":"2023-08-22","close":90.4374},{"date":"2023-08-23","close":91.4387},{"date":"2023-08-24","close":87.2002},{"date":"2023-08-25","close":85.7031},{"date":"2023-08-28","close":85.8878},{"date":"2023-08-29","close":86.4128},{"date":"2023-08-30","close":86.092},{"date":"2023-08-31","close":86.3642},{"date":"2023-09-01","close":86.4711},{"date":"2023-09-05","close":84.6532},{"date":"2023-09-06","close":83.6616},{"date":"2023-09-07","close":83.3311},{"date":"2023-09-08","close":81.4355},{"date":"2023-09-11","close":83.8852},{"date":"2023-09-12","close":85.5087},{"date":"2023-09-13","close":82.9617},{"date":"2023-09-14","close":83.2048},{"date":"2023-09-15","close":82.2715},{"date":"2023-09-18","close":80.0162},{"date":"2023-09-19","close":80.755},{"date":"2023-09-20","close":75.4374},{"date":"2023-09-21","close":75.0},{"date":"2023-09-22","close":73.221},{"date":"2023-09-25","close":73.1723},{"date":"2023-09-26","close":73.3279},{"date":"2023-09-27","close":73.3765},{"date":"2023-09-28","close":76.0693},{"date":"2023-09-29","close":74.718},{"date":"2023-10-02","close":73.1821},{"date":"2023-10-03","close":71.9183},{"date":"2023-10-04","close":73.7362},{"date":"2023-10-05","close":74.1542},{"date":"2023-10-06","close":75.9818},{"date":"2023-10-09","close":74.1834},{"date":"2023-10-10","close":73.9015},{"date":"2023-10-11","close":72.5307},{"date":"2023-10-12","close":71.1795},{"date":"2023-10-13","close":70.7323},{"date":"2023-10-16","close":72.6766},{"date":"2023-10-17","close":72.4432},{"date":"2023-10-18","close":70.6934},{"date":"2023-10-19","close":71.6461},{"date":"2023-10-20","close":71.267},{"date":"2023-10-23","close":69.9157},{"date":"2023-10-24","close":69.3227},{"date":"2023-10-25","close":66.8341},{"date":"2023-10-26","close":67.3104},{"date":"2023-10-27","close":65.6578},{"date":"2023-10-30","close":66.6979},{"date":"2023-10-31","close":64.7634},{"date":"2023-11-01","close":64.1024},{"date":"2023-11-02","close":62.615},{"date":"2023-11-03","close":63.0038},{"date":"2023-11-06","close":59.7375},{"date":"2023-11-07","close":59.7569},{"date":"2023-11-08","close":59.3097},{"date":"2023-11-09","close":55.4698},{"date":"2023-11-10","close":55.6837},{"date":"2023-11-13","close":58.2987},{"date":"2023-11-14","close":62.256},{"date":"2023-11-15","close":65.5357},{"date":"2023-11-16","close":64.7796},{"date":"2023-11-17","close":65.7125},{"date":"2023-11-20","close":68.4031},{"date":"2023-11-21","close":66.2035},{"date":"2023-11-22","close":66.5864},{"date":"2023-11-24","close":68.3736},{"date":"2023-11-27","close":66.557},{"date":"2023-11-28","close":66.8025},{"date":"2023-11-29","close":67.7157},{"date":"2023-11-30","close":67.2542},{"date":"2023-12-01","close":70.0626},{"date":"2023-12-04","close":72.38},{"date":"2023-12-05","close":69.4145},{"date":"2023-12-06","close":71.2213},{"date":"2023-12-07","close":74.1279},{"date":"2023-12-08","close":73.7547},{"date":"2023-12-11","close":72.812},{"date":"2023-12-12","close":73.9511},{"date":"2023-12-13","close":76.3078},{"date":"2023-12-14","close":79.7054},{"date":"2023-12-15","close":80.7659},{"date":"2023-12-18","close":81.3845},{"date":"2023-12-19","close":81.9541},{"date":"2023-12-20","close":79.8036},{"date":"2023-12-21","close":82.828},{"date":"2023-12-22","close":82.9655},{"date":"2023-12-26","close":81.9835},{"date":"2023-12-27","close":81.9344},{"date":"2023-12-28","close":82.6218},{"date":"2023-12-29","close":81.1194},{"date":"2024-01-02","close":79.6268},{"date":"2024-01-03","close":74.9625},{"date":"2024-01-04","close":76.8675},{"date":"2024-01-05","close":77.5647},{"date":"2024-01-08","close":79.6759},{"date":"2024-01-09","close":77.329},{"date":"2024-01-10","close":76.4747},{"date":"2024-01-11","close":77.7415},{"date":"2024-01-12","close":74.7367},{"date":"2024-01-16","close":72.8415},{"date":"2024-01-17","close":70.5437},{"date":"2024-01-18","close":73.1066},{"date":"2024-01-19","close":73.5976},{"date":"2024-01-22","close":74.7858},{"date":"2024-01-23","close":77.1327},{"date":"2024-01-24","close":77.329},{"date":"2024-01-25","close":80.1767},{"date":"2024-01-26","close":79.4501},{"date":"2024-01-29","close":78.9002},{"date":"2024-01-30","close":78.1146},{"date":"2024-01-31","close":76.9854},{"date":"2024-02-01","close":78.4779},{"date":"2024-02-02","close":77.6825},{"date":"2024-02-05","close":71.781},{"date":"2024-02-06","close":77.0836},{"date":"2024-02-07","close":74.884},{"date":"2024-02-08","close":76.5337},{"date":"2024-02-09","close":77.1817},{"date":"2024-02-12","close":77.7513},{"date":"2024-02-13","close":76.622},{"date":"2024-02-14","close":79.561},{"date":"2024-02-15","close":81.3027},{"date":"2024-02-16","close":80.3032},{"date":"2024-02-20","close":80.7089},{"date":"2024-02-21","close":78.0371},{"date":"2024-02-22","close":77.8392},{"date":"2024-02-23","close":74.9497},{"date":"2024-02-26","close":74.5934},{"date":"2024-02-27","close":74.4351},{"date":"2024-02-28","close":73.1487},{"date":"2024-02-29","close":72.0206},{"date":"2024-03-01","close":71.2289},{"date":"2024-03-04","close":72.9606},{"date":"2024-03-05","close":71.5752},{"date":"2024-03-06","close":73.9601},{"date":"2024-03-07","close":72.2185},{"date":"2024-03-08","close":71.7336},{"date":"2024-03-11","close":70.18},{"date":"2024-03-12","close":69.3982},{"date":"2024-03-13","close":69.3289},{"date":"2024-03-14","close":66.3503},{"date":"2024-03-15","close":66.9045},{"date":"2024-03-18","close":66.7957},{"date":"2024-03-19","close":67.2014},{"date":"2024-03-20","close":69.5466},{"date":"2024-03-21","close":71.2586},{"date":"2024-03-22","close":71.6445},{"date":"2024-03-25","close":72.5549},{"date":"2024-03-26","close":72.2383},{"date":"2024-03-27","close":75.4543},{"date":"2024-03-28","close":74.4252},{"date":"2024-04-01","close":68.6956},{"date":"2024-04-02","close":66.6967},{"date":"2024-04-03","close":65.2123},{"date":"2024-04-04","close":65.0342},{"date":"2024-04-05","close":64.9452},{"date":"2024-04-08","close":65.1134},{"date":"2024-04-09","close":65.4004},{"date":"2024-04-10","close":61.5015},{"date":"2024-04-11","close":62.6593},{"date":"2024-04-12","close":60.6109},{"date":"2024-04-15","close":60.1161},{"date":"2024-04-16","close":59.8885},{"date":"2024-04-17","close":60.6208},{"date":"2024-04-18","close":61.1254},{"date":"2024-04-19","close":61.6598},{"date":"2024-04-22","close":61.5608},{"date":"2024-04-23","close":60.9869},{"date":"2024-04-24","close":58.4536},{"date":"2024-04-25","close":57.3849},{"date":"2024-04-26","close":56.4448},{"date":"2024-04-29","close":56.1479},{"date":"2024-04-30","close":53.9907},{"date":"2024-05-01","close":53.1199},{"date":"2024-05-02","close":53.8027},{"date":"2024-05-03","close":55.0495},{"date":"2024-05-06","close":55.6729},{"date":"2024-05-07","close":53.3277},{"date":"2024-05-08","close":52.5063},{"date":"2024-05-09","close":53.2188},{"date":"2024-05-10","close":52.8824},{"date":"2024-05-13","close":56.9},{"date":"2024-05-14","close":58.68},{"date":"2024-05-15","close":55.44},{"date":"2024-05-16","close":54.76},{"date":"2024-05-17","close":52.98},{"date":"2024-05-20","close":50.36},{"date":"2024-05-21","close":49.04},{"date":"2024-05-22","close":49.44},{"date":"2024-05-23","close":47.78},{"date":"2024-05-24","close":48.1},{"date":"2024-05-28","close":48.97},{"date":"2024-05-29","close":48.37},{"date":"2024-05-30","close":51.46},{"date":"2024-05-31","close":53.2},{"date":"2024-06-03","close":52.99},{"date":"2024-06-04","close":54.9},{"date":"2024-06-05","close":53.59},{"date":"2024-06-06","close":53.15},{"date":"2024-06-07","close":52.29},{"date":"2024-06-10","close":53.1},{"date":"2024-06-11","close":52.98},{"date":"2024-06-12","close":53.38},{"date":"2024-06-13","close":54.41},{"date":"2024-06-14","close":51.29},{"date":"2024-06-17","close":54.33},{"date":"2024-06-18","close":52.85},{"date":"2024-06-20","close":52.91},{"date":"2024-06-21","close":52.87},{"date":"2024-06-24","close":52.02},{"date":"2024-06-25","close":50.7},{"date":"2024-06-26","close":50.18},{"date":"2024-06-27","close":50.31},{"date":"2024-06-28","close":50.23},{"date":"2024-07-01","close":49.46},{"date":"2024-07-02","close":49.86},{"date":"2024-07-03","close":49.71},{"date":"2024-07-05","close":45.31},{"date":"2024-07-08","close":45.56},{"date":"2024-07-09","close":45.08},{"date":"2024-07-10","close":47.31},{"date":"2024-07-11","close":49.09},{"date":"2024-07-12","close":49.71},{"date":"2024-07-15","close":50.55},{"date":"2024-07-16","close":52.68},{"date":"2024-07-17","close":51.97},{"date":"2024-07-18","close":49.38},{"date":"2024-07-19","close":47.39},{"date":"2024-07-22","close":48.18},{"date":"2024-07-23","close":49.27},{"date":"2024-07-24","close":48.07},{"date":"2024-07-25","close":51.0},{"date":"2024-07-26","close":52.91},{"date":"2024-07-29","close":51.58},{"date":"2024-07-30","close":54.9},{"date":"2024-07-31","close":56.07},{"date":"2024-08-01","close":49.83},{"date":"2024-08-02","close":43.66},{"date":"2024-08-05","close":42.08},{"date":"2024-08-06","close":42.29},{"date":"2024-08-07","close":39.13},{"date":"2024-08-08","close":40.9},{"date":"2024-08-09","close":38.63},{"date":"2024-08-12","close":36.57},{"date":"2024-08-13","close":37.2},{"date":"2024-08-14","close":36.36},{"date":"2024-08-15","close":40.53},{"date":"2024-08-16","close":39.1},{"date":"2024-08-19","close":39.91},{"date":"2024-08-20","close":40.2},{"date":"2024-08-21","close":41.12},{"date":"2024-08-22","close":40.91},{"date":"2024-08-23","close":44.78},{"date":"2024-08-26","close":42.61},{"date":"2024-08-27","close":43.08},{"date":"2024-08-28","close":41.72},{"date":"2024-08-29","close":42.46},{"date":"2024-08-30","close":42.08},{"date":"2024-09-03","close":41.06},{"date":"2024-09-04","close":40.75},{"date":"2024-09-05","close":40.95},{"date":"2024-09-06","close":40.64},{"date":"2024-09-09","close":41.65},{"date":"2024-09-10","close":40.02},{"date":"2024-09-11","close":41.27},{"date":"2024-09-12","close":41.87},{"date":"2024-09-13","close":41.55},{"date":"2024-09-16","close":41.07},{"date":"2024-09-17","close":42.27},{"date":"2024-09-18","close":42.84},{"date":"2024-09-19","close":43.06},{"date":"2024-09-20","close":45.81},{"date":"2024-09-23","close":46.15},{"date":"2024-09-24","close":48.51},{"date":"2024-09-25","close":47.04},{"date":"2024-09-26","close":49.76},{"date":"2024-09-27","close":52.9},{"date":"2024-09-30","close":55.06},{"date":"2024-10-01","close":56.41},{"date":"2024-10-02","close":55.05},{"date":"2024-10-03","close":55.0},{"date":"2024-10-04","close":57.81},{"date":"2024-10-07","close":57.66},{"date":"2024-10-08","close":55.92},{"date":"2024-10-09","close":55.07},{"date":"2024-10-10","close":57.33},{"date":"2024-10-11","close":58.37},{"date":"2024-10-14","close":57.62},{"date":"2024-10-15","close":59.3},{"date":"2024-10-16","close":62.38},{"date":"2024-10-17","close":63.15},{"date":"2024-10-18","close":65.67},{"date":"2024-10-21","close":63.38},{"date":"2024-10-22","close":62.87},{"date":"2024-10-23","close":63.47},{"date":"2024-10-24","close":63.74},{"date":"2024-10-25","close":62.28},{"date":"2024-10-28","close":63.8},{"date":"2024-10-29","close":60.69},{"date":"2024-10-30","close":62.96},{"date":"2024-10-31","close":65.01},{"date":"2024-11-01","close":63.01},{"date":"2024-11-04","close":65.96},{"date":"2024-11-05","close":66.25},{"date":"2024-11-06","close":73.87},{"date":"2024-11-07","close":71.11},{"date":"2024-11-08","close":73.72},{"date":"2024-11-11","close":74.83},{"date":"2024-11-12","close":74.54},{"date":"2024-11-13","close":74.54},{"date":"2024-11-14","close":76.08},{"date":"2024-11-15","close":77.69},{"date":"2024-11-18","close":74.2},{"date":"2024-11-19","close":70.79},{"date":"2024-11-20","close":72.7},{"date":"2024-11-21","close":75.17},{"date":"2024-11-22","close":79.09},{"date":"2024-11-25","close":84.01},{"date":"2024-11-26","close":80.74},{"date":"2024-11-27","close":81.02},{"date":"2024-11-29","close":81.84},{"date":"2024-12-02","close":80.77},{"date":"2024-12-03","close":79.04},{"date":"2024-12-04","close":82.9},{"date":"2024-12-05","close":81.12},{"date":"2024-12-06","close":79.84},{"date":"2024-12-09","close":82.26},{"date":"2024-12-10","close":82.78},{"date":"2024-12-11","close":86.7},{"date":"2024-12-12","close":87.34},{"date":"2024-12-13","close":84.9},{"date":"2024-12-16","close":84.42},{"date":"2024-12-17","close":83.73},{"date":"2024-12-18","close":80.85},{"date":"2024-12-19","close":82.12},{"date":"2024-12-20","close":84.47},{"date":"2024-12-23","close":87.3},{"date":"2024-12-24","close":90.34},{"date":"2024-12-26","close":91.41},{"date":"2024-12-27","close":91.11},{"date":"2024-12-30","close":92.24},{"date":"2024-12-31","close":94.12},{"date":"2025-01-02","close":91.95},{"date":"2025-01-03","close":93.93},{"date":"2025-01-06","close":98.12},{"date":"2025-01-07","close":99.12},{"date":"2025-01-08","close":99.3},{"date":"2025-01-10","close":100.94},{"date":"2025-01-13","close":97.25},{"date":"2025-01-14","close":100.97},{"date":"2025-01-15","close":102.12},{"date":"2025-01-16","close":102.34},{"date":"2025-01-17","close":102.99},{"date":"2025-01-21","close":105.3},{"date":"2025-01-22","close":104.32},{"date":"2025-01-23","close":102.0},{"date":"2025-01-24","close":102.73},{"date":"2025-01-27","close":104.24},{"date":"2025-01-28","close":103.03},{"date":"2025-01-29","close":103.36},{"date":"2025-01-30","close":104.06},{"date":"2025-01-31","close":102.43},{"date":"2025-02-03","close":97.81},{"date":"2025-02-04","close":99.11},{"date":"2025-02-05","close":83.93},{"date":"2025-02-06","close":89.29},{"date":"2025-02-07","close":90.49},{"date":"2025-02-10","close":88.35},{"date":"2025-02-11","close":85.64},{"date":"2025-02-12","close":84.82},{"date":"2025-02-13","close":81.55},{"date":"2025-02-14","close":83.26},{"date":"2025-02-18","close":84.89},{"date":"2025-02-19","close":85.72},{"date":"2025-02-20","close":85.97},{"date":"2025-02-21","close":81.64},{"date":"2025-02-24","close":81.61},{"date":"2025-02-25","close":77.5},{"date":"2025-02-26","close":76.4},{"date":"2025-02-27","close":74.62},{"date":"2025-02-28","close":73.5},{"date":"2025-03-03","close":69.48},{"date":"2025-03-04","close":62.89},{"date":"2025-03-05","close":65.93},{"date":"2025-03-06","close":62.77},{"date":"2025-03-07","close":60.76},{"date":"2025-03-10","close":55.71},{"date":"2025-03-11","close":56.51},{"date":"2025-03-12","close":54.79},{"date":"2025-03-13","close":53.49},{"date":"2025-03-14","close":54.23},{"date":"2025-03-17","close":54.21},{"date":"2025-03-18","close":52.42},{"date":"2025-03-19","close":55.97},{"date":"2025-03-20","close":53.03},{"date":"2025-03-21","close":54.96},{"date":"2025-03-24","close":56.23},{"date":"2025-03-25","close":55.14},{"date":"2025-03-26","close":55.92},{"date":"2025-03-27","close":54.9},{"date":"2025-03-28","close":53.22},{"date":"2025-03-31","close":51.65},{"date":"2025-04-01","close":50.85},{"date":"2025-04-02","close":55.45},{"date":"2025-04-03","close":48.71},{"date":"2025-04-04","close":46.55},{"date":"2025-04-07","close":45.92},{"date":"2025-04-08","close":42.33},{"date":"2025-04-09","close":50.34},{"date":"2025-04-10","close":46.38},{"date":"2025-04-11","close":46.51},{"date":"2025-04-14","close":44.93},{"date":"2025-04-15","close":45.1},{"date":"2025-04-16","close":43.38},{"date":"2025-04-17","close":44.16},{"date":"2025-04-21","close":40.9},{"date":"2025-04-22","close":41.72},{"date":"2025-04-23","close":45.61},{"date":"2025-04-24","close":46.97},{"date":"2025-04-25","close":46.12},{"date":"2025-04-28","close":45.84},{"date":"2025-04-29","close":46.58},{"date":"2025-04-30","close":46.93},{"date":"2025-05-01","close":47.72},{"date":"2025-05-02","close":50.95},{"date":"2025-05-05","close":50.43},{"date":"2025-05-06","close":49.41},{"date":"2025-05-07","close":51.22},{"date":"2025-05-08","close":54.6},{"date":"2025-05-09","close":54.45},{"date":"2025-05-12","close":59.35},{"date":"2025-05-13","close":58.34},{"date":"2025-05-14","close":56.33},{"date":"2025-05-15","close":55.26},{"date":"2025-05-16","close":56.13},{"date":"2025-05-19","close":55.11},{"date":"2025-05-20","close":55.41},{"date":"2025-05-21","close":51.46},{"date":"2025-05-22","close":52.99},{"date":"2025-05-23","close":52.34},{"date":"2025-05-27","close":55.89},{"date":"2025-05-28","close":56.51},{"date":"2025-05-29","close":55.69},{"date":"2025-05-30","close":55.58},{"date":"2025-06-02","close":55.15},{"date":"2025-06-03","close":57.46},{"date":"2025-06-04","close":56.38},{"date":"2025-06-05","close":54.91},{"date":"2025-06-06","close":58.25},{"date":"2025-06-09","close":57.17},{"date":"2025-06-10","close":58.05},{"date":"2025-06-11","close":54.59},{"date":"2025-06-12","close":53.69},{"date":"2025-06-13","close":51.05},{"date":"2025-06-16","close":54.24},{"date":"2025-06-17","close":52.27},{"date":"2025-06-18","close":51.11},{"date":"2025-06-20","close":50.22},{"date":"2025-06-23","close":51.57},{"date":"2025-06-24","close":54.02},{"date":"2025-06-25","close":54.28},{"date":"2025-06-26","close":54.65},{"date":"2025-06-27","close":55.71},{"date":"2025-06-30","close":54.95},{"date":"2025-07-01","close":58.37},{"date":"2025-07-02","close":59.08},{"date":"2025-07-03","close":60.29},{"date":"2025-07-07","close":55.41},{"date":"2025-07-08","close":54.53},{"date":"2025-07-09","close":52.78},{"date":"2025-07-10","close":58.59},{"date":"2025-07-11","close":54.52},{"date":"2025-07-14","close":54.21},{"date":"2025-07-15","close":52.46},{"date":"2025-07-16","close":52.51},{"date":"2025-07-17","close":52.3},{"date":"2025-07-18","close":51.69},{"date":"2025-07-21","close":51.45},{"date":"2025-07-22","close":52.48},{"date":"2025-07-23","close":54.12},{"date":"2025-07-24","close":50.35},{"date":"2025-07-25","close":50.63},{"date":"2025-07-28","close":51.29},{"date":"2025-07-29","close":50.79},{"date":"2025-07-30","close":50.67},{"date":"2025-07-31","close":51.64},{"date":"2025-08-01","close":48.12},{"date":"2025-08-04","close":48.59},{"date":"2025-08-05","close":48.87},{"date":"2025-08-06","close":50.3},{"date":"2025-08-07","close":49.48},{"date":"2025-08-08","close":48.94},{"date":"2025-08-11","close":49.04},{"date":"2025-08-12","close":56.76},{"date":"2025-08-13","close":61.31},{"date":"2025-08-14","close":59.9},{"date":"2025-08-15","close":59.78},{"date":"2025-08-18","close":57.36},{"date":"2025-08-19","close":57.18},{"date":"2025-08-20","close":55.94},{"date":"2025-08-21","close":55.9},{"date":"2025-08-22","close":60.6},{"date":"2025-08-25","close":59.6},{"date":"2025-08-26","close":62.04},{"date":"2025-08-27","close":62.51},{"date":"2025-08-28","close":62.3},{"date":"2025-08-29","close":62.66},{"date":"2025-09-02","close":64.485},{"date":"2025-09-03","close":65.84},{"date":"2025-09-04","close":64.27},{"date":"2025-09-05","close":64.53},{"date":"2025-09-08","close":62.54},{"date":"2025-09-09","close":60.76},{"date":"2025-09-10","close":62.95},{"date":"2025-09-11","close":64.77},{"date":"2025-09-12","close":64.74},{"date":"2025-09-15","close":61.48},{"date":"2025-09-16","close":63.45},{"date":"2025-09-17","close":62.06},{"date":"2025-09-18","close":62.51},{"date":"2025-09-19","close":61.0},{"date":"2025-09-22","close":61.445},{"date":"2025-09-23","close":61.98},{"date":"2025-09-24","close":61.23},{"date":"2025-09-25","close":59.26},{"date":"2025-09-26","close":60.58},{"date":"2025-09-29","close":62.77},{"date":"2025-09-30","close":60.77},{"date":"2025-10-01","close":59.47},{"date":"2025-10-02","close":59.94},{"date":"2025-10-03","close":62.79},{"date":"2025-10-06","close":63.92},{"date":"2025-10-07","close":62.12},{"date":"2025-10-08","close":62.3},{"date":"2025-10-09","close":60.74},{"date":"2025-10-10","close":58.75},{"date":"2025-10-13","close":61.04},{"date":"2025-10-14","close":65.12},{"date":"2025-10-15","close":65.59},{"date":"2025-10-16","close":65.6},{"date":"2025-10-17","close":63.95},{"date":"2025-10-20","close":65.91},{"date":"2025-10-21","close":67.9},{"date":"2025-10-22","close":66.36},{"date":"2025-10-23","close":64.79},{"date":"2025-10-24","close":66.51},{"date":"2025-10-27","close":65.47},{"date":"2025-10-28","close":63.3},{"date":"2025-10-29","close":62.43},{"date":"2025-10-30","close":61.09},{"date":"2025-10-31","close":62.18},{"date":"2025-11-03","close":61.93},{"date":"2025-11-04","close":58.03},{"date":"2025-11-05","close":72.57},{"date":"2025-11-06","close":68.91},{"date":"2025-11-07","close":70.89},{"date":"2025-11-10","close":68.32},{"date":"2025-11-11","close":66.76},{"date":"2025-11-12","close":69.07},{"date":"2025-11-13","close":66.51},{"date":"2025-11-14","close":65.96},{"date":"2025-11-17","close":62.92},{"date":"2025-11-18","close":63.7},{"date":"2025-11-19","close":61.9},{"date":"2025-11-20","close":61.77},{"date":"2025-11-21","close":65.45},{"date":"2025-11-24","close":68.46},{"date":"2025-11-25","close":72.51},{"date":"2025-11-26","close":77.58},{"date":"2025-11-28","close":76.0},{"date":"2025-12-01","close":75.91},{"date":"2025-12-02","close":77.49},{"date":"2025-12-03","close":79.91},{"date":"2025-12-04","close":79.44},{"date":"2025-12-05","close":82.64},{"date":"2025-12-08","close":82.24},{"date":"2025-12-09","close":82.58},{"date":"2025-12-10","close":82.5},{"date":"2025-12-11","close":84.16},{"date":"2025-12-12","close":85.86},{"date":"2025-12-15","close":87.76},{"date":"2025-12-16","close":87.21},{"date":"2025-12-17","close":85.49},{"date":"2025-12-18","close":85.74},{"date":"2025-12-19","close":85.14},{"date":"2025-12-22","close":85.41},{"date":"2025-12-23","close":83.25},{"date":"2025-12-24","close":84.64},{"date":"2025-12-26","close":84.66},{"date":"2025-12-29","close":84.65},{"date":"2025-12-30","close":86.89},{"date":"2025-12-31","close":85.27},{"date":"2026-01-02","close":88.01},{"date":"2026-01-05","close":91.99},{"date":"2026-01-06","close":93.2},{"date":"2026-01-07","close":92.95},{"date":"2026-01-08","close":92.47},{"date":"2026-01-09","close":94.97},{"date":"2026-01-12","close":89.01},{"date":"2026-01-13","close":86.07},{"date":"2026-01-14","close":86.49},{"date":"2026-01-15","close":88.87},{"date":"2026-01-16","close":89.95},{"date":"2026-01-20","close":88.69},{"date":"2026-01-21","close":90.61},{"date":"2026-01-22","close":90.33},{"date":"2026-01-23","close":88.52},{"date":"2026-01-26","close":86.13},{"date":"2026-01-27","close":85.35},{"date":"2026-01-28","close":86.75},{"date":"2026-01-29","close":91.44},{"date":"2026-01-30","close":88.63},{"date":"2026-02-02","close":91.06},{"date":"2026-02-03","close":92.78},{"date":"2026-02-04","close":99.86},{"date":"2026-02-05","close":99.42},{"date":"2026-02-06","close":114.79},{"date":"2026-02-09","close":113.93},{"date":"2026-02-10","close":114.34},{"date":"2026-02-11","close":109.33},{"date":"2026-02-12","close":109.28},{"date":"2026-02-13","close":111.3},{"date":"2026-02-17","close":114.04},{"date":"2026-02-18","close":109.76},{"date":"2026-02-19","close":104.18},{"date":"2026-02-20","close":107.62},{"date":"2026-02-23","close":103.69},{"date":"2026-02-24","close":103.69},{"date":"2026-02-25","close":102.74},{"date":"2026-02-26","close":106.5},{"date":"2026-02-27","close":102.15},{"date":"2026-03-02","close":97.71},{"date":"2026-03-03","close":95.93},{"date":"2026-03-04","close":92.09},{"date":"2026-03-05","close":84.13},{"date":"2026-03-06","close":79.5},{"date":"2026-03-09","close":82.48},{"date":"2026-03-10","close":83.75},{"date":"2026-03-11","close":82.15},{"date":"2026-03-12","close":77.06},{"date":"2026-03-13","close":75.04},{"date":"2026-03-16","close":74.66},{"date":"2026-03-17","close":80.0},{"date":"2026-03-18","close":77.19},{"date":"2026-03-19","close":79.23},{"date":"2026-03-20","close":77.05},{"date":"2026-03-23","close":82.34},{"date":"2026-03-24","close":83.64},{"date":"2026-03-25","close":84.89},{"date":"2026-03-26","close":83.93},{"date":"2026-03-27","close":79.4},{"date":"2026-03-30","close":76.56},{"date":"2026-03-31","close":81.04},{"date":"2026-04-01","close":83.12},{"date":"2026-04-02","close":82.835},{"date":"2026-04-06","close":80.98},{"date":"2026-04-07","close":80.74},{"date":"2026-04-08","close":86.53},{"date":"2026-04-09","close":86.88},{"date":"2026-04-10","close":85.58},{"date":"2026-04-13","close":85.24},{"date":"2026-04-14","close":89.85},{"date":"2026-04-15","close":88.24},{"date":"2026-04-16","close":84.24},{"date":"2026-04-17","close":91.79},{"date":"2026-04-20","close":90.35},{"date":"2026-04-21","close":85.57},{"date":"2026-04-22","close":80.65},{"date":"2026-04-23","close":78.74},{"date":"2026-04-24","close":79.06},{"date":"2026-04-27","close":79.39},{"date":"2026-04-28","close":77.81},{"date":"2026-04-29","close":74.51},{"date":"2026-04-30","close":75.64},{"date":"2026-05-01","close":75.02},{"date":"2026-05-04","close":71.97},{"date":"2026-05-05","close":75.75},{"date":"2026-05-06","close":80.08},{"date":"2026-05-07","close":82.18},{"date":"2026-05-08","close":83.03},{"date":"2026-05-11","close":79.38},{"date":"2026-05-12","close":77.49},{"date":"2026-05-13","close":75.21},{"date":"2026-05-14","close":80.38},{"date":"2026-05-15","close":74.9},{"date":"2026-05-18","close":74.66},{"date":"2026-05-19","close":69.87},{"date":"2026-05-20","close":77.09},{"date":"2026-05-21","close":81.39},{"date":"2026-05-22","close":80.31},{"date":"2026-05-26","close":87.2},{"date":"2026-05-27","close":91.0},{"date":"2026-05-28","close":90.73},{"date":"2026-05-29","close":91.61},{"date":"2026-06-01","close":89.16},{"date":"2026-06-02","close":87.67},{"date":"2026-06-03","close":82.98},{"date":"2026-06-04","close":84.47},{"date":"2026-06-05","close":84.12},{"date":"2026-06-08","close":82.31},{"date":"2026-06-09","close":86.69},{"date":"2026-06-10","close":80.15},{"date":"2026-06-11","close":86.04},{"date":"2026-06-12","close":91.59},{"date":"2026-06-15","close":95.24},{"date":"2026-06-16","close":95.92},{"date":"2026-06-17","close":95.89},{"date":"2026-06-18","close":100.76},{"date":"2026-06-22","close":102.18},{"date":"2026-06-23","close":103.54},{"date":"2026-06-24","close":107.32},{"date":"2026-06-25","close":110.05},{"date":"2026-06-26","close":116.1},{"date":"2026-06-29","close":114.2},{"date":"2026-06-30","close":117.6},{"date":"2026-07-01","close":119.16},{"date":"2026-07-02","close":118.67},{"date":"2026-07-06","close":115.62},{"date":"2026-07-07","close":111.14},{"date":"2026-07-08","close":108.26},{"date":"2026-07-09","close":114.65},{"date":"2026-07-10","close":111.02},{"date":"2026-07-13","close":106.89},{"date":"2026-07-14","close":104.29},{"date":"2026-07-15","close":107.75},{"date":"2026-07-16","close":105.41},{"date":"2026-07-17","close":100.9},{"date":"2026-07-20","close":102.17},{"date":"2026-07-21","close":101.35},{"date":"2026-07-22","close":98.28},{"date":"2026-07-23","close":94.48},{"date":"2026-07-24","close":98.08},{"date":"2026-07-27","close":99.14},{"date":"2026-07-28","close":101.58},{"date":"2026-07-29","close":95.69},{"date":"2026-07-30","close":99.01},{"date":"2026-07-31","close":98.08},{"date":"2026-08-03","close":103.48},{"date":"2026-08-04","close":105.09},{"date":"2026-08-05","close":103.99},{"date":"2026-08-06","close":97.165},{"date":"2026-08-07","close":95.61},{"date":"2026-08-10","close":89.54},{"date":"2026-08-11","close":88.34},{"date":"2026-08-12","close":84.44},{"date":"2026-08-13","close":86.45},{"date":"2026-08-14","close":85.75},{"date":"2026-08-17","close":84.3},{"date":"2026-08-18","close":81.7},{"date":"2026-08-19","close":78.07},{"date":"2026-08-20","close":76.41},{"date":"2026-08-21","close":81.85},{"date":"2026-08-24","close":81.63},{"date":"2026-08-25","close":82.32},{"date":"2026-08-26","close":82.6},{"date":"2026-08-27","close":80.31},{"date":"2026-08-28","close":78.94},{"date":"2026-08-31","close":76.05},{"date":"2026-09-01","close":72.41},{"date":"2026-09-02","close":74.78},{"date":"2026-09-03","close":75.86},{"date":"2026-09-04","close":78.16},{"date":"2026-09-08","close":76.06},{"date":"2026-09-09","close":76.57},{"date":"2026-09-10","close":76.07},{"date":"2026-09-11","close":78.27},{"date":"2026-09-14","close":78.5},{"date":"2026-09-15","close":78.16},{"date":"2026-09-16","close":78.64},{"date":"2026-09-17","close":79.125},{"date":"2026-09-18","close":78.16},{"date":"2026-09-21","close":80.49},{"date":"2026-09-22","close":81.66},{"date":"2026-09-23","close":77.26},{"date":"2026-09-24","close":76.84},{"date":"2026-09-25","close":79.09},{"date":"2026-09-28","close":76.55},{"date":"2026-09-29","close":77.03},{"date":"2026-09-30","close":75.79},{"date":"2026-10-01","close":75.46},{"date":"2026-10-02","close":77.61},{"date":"2026-10-05","close":75.14},{"date":"2026-10-06","close":77.54},{"date":"2026-10-07","close":76.28},{"date":"2026-10-08","close":76.415},{"date":"2026-10-09","close":76.43},{"date":"2026-10-12","close":74.6},{"date":"2026-10-13","close":72.34},{"date":"2026-10-14","close":66.9},{"date":"2026-10-15","close":70.4},{"date":"2026-10-16","close":66.98},{"date":"2026-10-19","close":66.31},{"date":"2026-10-20","close":69.03},{"date":"2026-10-21","close":70.05},{"date":"2026-10-22","close":70.36},{"date":"2026-10-23","close":67.67}],"chart_data":[{"date":"2024-10-23","open":62.69,"high":63.77,"low":61.23,"close":63.47,"volume":301755,"rsi_14":70.12,"sma_20":58.21,"sma_60":47.53,"sma_120":49.51},{"date":"2024-10-24","open":63.68,"high":64.75,"low":62.56,"close":63.74,"volume":280294,"rsi_14":66.02,"sma_20":58.91,"sma_60":47.66,"sma_120":49.58},{"date":"2024-10-25","open":64.22,"high":64.82,"low":61.96,"close":62.28,"volume":272897,"rsi_14":61.65,"sma_20":59.38,"sma_60":47.87,"sma_120":49.63},{"date":"2024-10-28","open":63.98,"high":64.42,"low":63.08,"close":63.8,"volume":368024,"rsi_14":70.1,"sma_20":59.81,"sma_60":48.2,"sma_120":49.71},{"date":"2024-10-29","open":62.81,"high":62.81,"low":59.42,"close":60.69,"volume":570626,"rsi_14":62.85,"sma_20":60.03,"sma_60":48.51,"sma_120":49.78},{"date":"2024-10-30","open":60.33,"high":63.6,"low":60.23,"close":62.96,"volume":710853,"rsi_14":62.87,"sma_20":60.42,"sma_60":48.86,"sma_120":49.85},{"date":"2024-10-31","open":56.5,"high":65.01,"low":54.87,"close":65.01,"volume":948251,"rsi_14":64.51,"sma_20":60.92,"sma_60":49.29,"sma_120":49.95},{"date":"2024-11-01","open":64.82,"high":65.95,"low":61.94,"close":63.01,"volume":644402,"rsi_14":61.17,"sma_20":61.18,"sma_60":49.66,"sma_120":50.0},{"date":"2024-11-04","open":63.05,"high":66.26,"low":62.33,"close":65.96,"volume":381329,"rsi_14":63.11,"sma_20":61.6,"sma_60":50.11,"sma_120":50.06},{"date":"2024-11-05","open":65.51,"high":68.62,"low":65.43,"close":66.25,"volume":457933,"rsi_14":58.56,"sma_20":62.12,"sma_60":50.61,"sma_120":50.15},{"date":"2024-11-06","open":69.86,"high":74.35,"low":66.7,"close":73.87,"volume":838164,"rsi_14":68.19,"sma_20":63.06,"sma_60":51.22,"sma_120":50.31},{"date":"2024-11-07","open":72.94,"high":74.41,"low":71.1,"close":71.11,"volume":464949,"rsi_14":59.16,"sma_20":63.74,"sma_60":51.8,"sma_120":50.46},{"date":"2024-11-08","open":71.11,"high":74.28,"low":70.35,"close":73.72,"volume":450592,"rsi_14":67.22,"sma_20":64.51,"sma_60":52.35,"sma_120":50.65},{"date":"2024-11-11","open":73.3,"high":75.87,"low":72.84,"close":74.83,"volume":525940,"rsi_14":69.53,"sma_20":65.37,"sma_60":52.95,"sma_120":50.87},{"date":"2024-11-12","open":74.13,"high":74.72,"low":72.56,"close":74.54,"volume":330231,"rsi_14":68.26,"sma_20":66.13,"sma_60":53.52,"sma_120":51.08},{"date":"2024-11-13","open":75.04,"high":77.26,"low":73.84,"close":74.54,"volume":362374,"rsi_14":67.98,"sma_20":66.74,"sma_60":54.1,"sma_120":51.3},{"date":"2024-11-14","open":75.95,"high":77.56,"low":74.88,"close":76.08,"volume":310024,"rsi_14":72.91,"sma_20":67.39,"sma_60":54.68,"sma_120":51.53},{"date":"2024-11-15","open":76.25,"high":78.19,"low":75.79,"close":77.69,"volume":487595,"rsi_14":72.99,"sma_20":67.99,"sma_60":55.29,"sma_120":51.77},{"date":"2024-11-18","open":77.87,"high":77.87,"low":74.16,"close":74.2,"volume":405345,"rsi_14":72.08,"sma_20":68.53,"sma_60":55.78,"sma_120":51.99},{"date":"2024-11-19","open":71.7,"high":73.58,"low":70.33,"close":70.79,"volume":442958,"rsi_14":62.34,"sma_20":68.93,"sma_60":56.25,"sma_120":52.15},{"date":"2024-11-20","open":70.02,"high":73.0,"low":69.71,"close":72.7,"volume":346636,"rsi_14":62.17,"sma_20":69.39,"sma_60":56.75,"sma_120":52.31},{"date":"2024-11-21","open":72.58,"high":76.03,"low":72.56,"close":75.17,"volume":315412,"rsi_14":68.96,"sma_20":69.96,"sma_60":57.3,"sma_120":52.49},{"date":"2024-11-22","open":75.86,"high":79.3,"low":75.24,"close":79.09,"volume":376969,"rsi_14":69.88,"sma_20":70.8,"sma_60":57.91,"sma_120":52.7},{"date":"2024-11-25","open":81.5,"high":86.94,"low":81.5,"close":84.01,"volume":644730,"rsi_14":73.58,"sma_20":71.81,"sma_60":58.61,"sma_120":52.95},{"date":"2024-11-26","open":83.12,"high":84.79,"low":80.36,"close":80.74,"volume":285186,"rsi_14":60.31,"sma_20":72.81,"sma_60":59.27,"sma_120":53.18},{"date":"2024-11-27","open":80.77,"high":82.55,"low":80.26,"close":81.02,"volume":251280,"rsi_14":66.07,"sma_20":73.72,"sma_60":59.94,"sma_120":53.42},{"date":"2024-11-29","open":80.63,"high":83.16,"low":80.63,"close":81.84,"volume":167574,"rsi_14":63.98,"sma_20":74.56,"sma_60":60.63,"sma_120":53.66},{"date":"2024-12-02","open":81.84,"high":82.0,"low":79.55,"close":80.77,"volume":304193,"rsi_14":60.24,"sma_20":75.45,"sma_60":61.29,"sma_120":53.89},{"date":"2024-12-03","open":80.48,"high":80.85,"low":78.73,"close":79.04,"volume":218563,"rsi_14":57.39,"sma_20":76.1,"sma_60":61.92,"sma_120":54.1},{"date":"2024-12-04","open":80.42,"high":83.34,"low":80.25,"close":82.9,"volume":254102,"rsi_14":62.19,"sma_20":76.93,"sma_60":62.63,"sma_120":54.34},{"date":"2024-12-05","open":84.15,"high":86.21,"low":80.53,"close":81.12,"volume":243936,"rsi_14":57.3,"sma_20":77.3,"sma_60":63.3,"sma_120":54.59},{"date":"2024-12-06","open":82.47,"high":82.9,"low":79.42,"close":79.84,"volume":227155,"rsi_14":53.14,"sma_20":77.73,"sma_60":63.93,"sma_120":54.8},{"date":"2024-12-09","open":81.09,"high":84.17,"low":80.05,"close":82.26,"volume":285943,"rsi_14":62.16,"sma_20":78.16,"sma_60":64.61,"sma_120":55.05},{"date":"2024-12-10","open":82.34,"high":83.82,"low":81.07,"close":82.78,"volume":252525,"rsi_14":69.82,"sma_20":78.56,"sma_60":65.3,"sma_120":55.3},{"date":"2024-12-11","open":83.06,"high":87.67,"low":83.06,"close":86.7,"volume":387766,"rsi_14":71.7,"sma_20":79.16,"sma_60":66.04,"sma_120":55.58},{"date":"2024-12-12","open":88.0,"high":94.45,"low":87.06,"close":87.34,"volume":529644,"rsi_14":70.0,"sma_20":79.8,"sma_60":66.79,"sma_120":55.87},{"date":"2024-12-13","open":87.7,"high":87.7,"low":84.45,"close":84.9,"volume":774666,"rsi_14":60.03,"sma_20":80.24,"sma_60":67.48,"sma_120":56.16},{"date":"2024-12-16","open":84.92,"high":86.17,"low":83.09,"close":84.42,"volume":273030,"rsi_14":50.84,"sma_20":80.58,"sma_60":68.13,"sma_120":56.44},{"date":"2024-12-17","open":84.82,"high":85.92,"low":83.35,"close":83.73,"volume":268405,"rsi_14":56.82,"sma_20":81.06,"sma_60":68.75,"sma_120":56.72},{"date":"2024-12-18","open":84.8,"high":87.96,"low":79.61,"close":80.85,"volume":330092,"rsi_14":49.65,"sma_20":81.56,"sma_60":69.29,"sma_120":56.98},{"date":"2024-12-19","open":81.91,"high":84.09,"low":80.61,"close":82.12,"volume":184011,"rsi_14":50.56,"sma_20":82.03,"sma_60":69.88,"sma_120":57.25},{"date":"2024-12-20","open":80.57,"high":85.56,"low":80.57,"close":84.47,"volume":397743,"rsi_14":57.04,"sma_20":82.5,"sma_60":70.45,"sma_120":57.54},{"date":"2024-12-23","open":84.01,"high":87.99,"low":83.99,"close":87.3,"volume":258985,"rsi_14":65.1,"sma_20":82.91,"sma_60":71.03,"sma_120":57.85},{"date":"2024-12-24","open":87.21,"high":90.34,"low":87.0,"close":90.34,"volume":182730,"rsi_14":64.02,"sma_20":83.22,"sma_60":71.62,"sma_120":58.23},{"date":"2024-12-26","open":88.76,"high":92.22,"low":88.07,"close":91.41,"volume":309801,"rsi_14":69.92,"sma_20":83.76,"sma_60":72.2,"sma_120":58.61},{"date":"2024-12-27","open":90.57,"high":91.66,"low":88.88,"close":91.11,"volume":226443,"rsi_14":72.68,"sma_20":84.26,"sma_60":72.8,"sma_120":58.99},{"date":"2024-12-30","open":91.08,"high":92.62,"low":88.89,"close":92.24,"volume":245964,"rsi_14":71.18,"sma_20":84.78,"sma_60":73.42,"sma_120":59.37},{"date":"2024-12-31","open":93.0,"high":94.53,"low":91.6,"close":94.12,"volume":338834,"rsi_14":72.75,"sma_20":85.45,"sma_60":74.03,"sma_120":59.74},{"date":"2025-01-02","open":95.0,"high":96.92,"low":91.69,"close":91.95,"volume":268080,"rsi_14":61.33,"sma_20":86.09,"sma_60":74.6,"sma_120":60.09},{"date":"2025-01-03","open":92.14,"high":94.03,"low":88.95,"close":93.93,"volume":258205,"rsi_14":63.44,"sma_20":86.65,"sma_60":75.23,"sma_120":60.45},{"date":"2025-01-06","open":95.03,"high":100.12,"low":94.89,"close":98.12,"volume":428361,"rsi_14":75.17,"sma_20":87.5,"sma_60":75.95,"sma_120":60.83},{"date":"2025-01-07","open":99.66,"high":101.0,"low":97.36,"close":99.12,"volume":279982,"rsi_14":77.45,"sma_20":88.46,"sma_60":76.65,"sma_120":61.23},{"date":"2025-01-08","open":97.79,"high":100.1,"low":94.29,"close":99.3,"volume":258481,"rsi_14":79.63,"sma_20":89.31,"sma_60":77.33,"sma_120":61.64},{"date":"2025-01-10","open":99.72,"high":101.71,"low":96.74,"close":100.94,"volume":341884,"rsi_14":90.13,"sma_20":90.22,"sma_60":78.05,"sma_120":62.09},{"date":"2025-01-13","open":98.6,"high":100.98,"low":94.67,"close":97.25,"volume":310876,"rsi_14":77.56,"sma_20":90.75,"sma_60":78.68,"sma_120":62.5},{"date":"2025-01-14","open":98.99,"high":101.0,"low":98.01,"close":100.97,"volume":340747,"rsi_14":78.63,"sma_20":91.43,"sma_60":79.33,"sma_120":62.93},{"date":"2025-01-15","open":103.43,"high":105.15,"low":101.82,"close":102.12,"volume":290156,"rsi_14":77.3,"sma_20":92.29,"sma_60":79.97,"sma_120":63.38},{"date":"2025-01-16","open":102.0,"high":103.87,"low":101.49,"close":102.34,"volume":214063,"rsi_14":74.67,"sma_20":93.19,"sma_60":80.59,"sma_120":63.81},{"date":"2025-01-17","open":104.84,"high":105.02,"low":102.45,"close":102.99,"volume":208810,"rsi_14":74.23,"sma_20":94.15,"sma_60":81.25,"sma_120":64.22},{"date":"2025-01-21","open":104.03,"high":106.87,"low":103.18,"close":105.3,"volume":269484,"rsi_14":77.38,"sma_20":95.37,"sma_60":81.95,"sma_120":64.67},{"date":"2025-01-22","open":105.64,"high":106.38,"low":103.51,"close":104.32,"volume":268506,"rsi_14":73.45,"sma_20":96.48,"sma_60":82.63,"sma_120":65.08},{"date":"2025-01-23","open":103.87,"high":104.46,"low":100.87,"close":102.0,"volume":322432,"rsi_14":65.04,"sma_20":97.36,"sma_60":83.27,"sma_120":65.47},{"date":"2025-01-24","open":101.98,"high":104.11,"low":100.13,"close":102.73,"volume":192411,"rsi_14":71.77,"sma_20":98.13,"sma_60":83.95,"sma_120":65.91},{"date":"2025-01-27","open":102.01,"high":106.16,"low":101.81,"close":104.24,"volume":362760,"rsi_14":71.22,"sma_20":98.83,"sma_60":84.62,"sma_120":66.41},{"date":"2025-01-28","open":102.36,"high":104.29,"low":100.9,"close":103.03,"volume":248655,"rsi_14":61.52,"sma_20":99.41,"sma_60":85.33,"sma_120":66.92},{"date":"2025-01-29","open":103.18,"high":104.6,"low":102.38,"close":103.36,"volume":317294,"rsi_14":60.27,"sma_20":100.02,"sma_60":86.0,"sma_120":67.43},{"date":"2025-01-30","open":102.89,"high":105.41,"low":102.22,"close":104.06,"volume":281269,"rsi_14":61.25,"sma_20":100.61,"sma_60":86.65,"sma_120":67.97},{"date":"2025-01-31","open":104.26,"high":107.57,"low":102.08,"close":102.43,"volume":251598,"rsi_14":53.52,"sma_20":101.03,"sma_60":87.31,"sma_120":68.48},{"date":"2025-02-03","open":99.0,"high":100.52,"low":97.19,"close":97.81,"volume":455498,"rsi_14":51.27,"sma_20":101.32,"sma_60":87.84,"sma_120":68.98},{"date":"2025-02-04","open":98.64,"high":100.88,"low":97.57,"close":99.11,"volume":569769,"rsi_14":45.27,"sma_20":101.58,"sma_60":88.39,"sma_120":69.5},{"date":"2025-02-05","open":97.2,"high":97.2,"low":80.48,"close":83.93,"volume":1197579,"rsi_14":23.0,"sma_20":100.87,"sma_60":88.55,"sma_120":69.89},{"date":"2025-02-06","open":84.38,"high":89.45,"low":83.4,"close":89.29,"volume":561180,"rsi_14":33.2,"sma_20":100.38,"sma_60":88.86,"sma_120":70.33},{"date":"2025-02-07","open":91.41,"high":93.36,"low":89.69,"close":90.49,"volume":348470,"rsi_14":34.13,"sma_20":99.94,"sma_60":89.14,"sma_120":70.74},{"date":"2025-02-10","open":90.41,"high":90.51,"low":86.37,"close":88.35,"volume":291718,"rsi_14":28.39,"sma_20":99.31,"sma_60":89.36,"sma_120":71.15},{"date":"2025-02-11","open":87.4,"high":90.41,"low":85.3,"close":85.64,"volume":481368,"rsi_14":27.19,"sma_20":98.73,"sma_60":89.55,"sma_120":71.53},{"date":"2025-02-12","open":84.41,"high":86.32,"low":84.0,"close":84.82,"volume":287399,"rsi_14":28.22,"sma_20":97.92,"sma_60":89.72,"sma_120":71.91},{"date":"2025-02-13","open":84.9,"high":86.83,"low":80.35,"close":81.55,"volume":339226,"rsi_14":24.77,"sma_20":96.89,"sma_60":89.81,"sma_120":72.24},{"date":"2025-02-14","open":82.4,"high":84.53,"low":82.15,"close":83.26,"volume":390634,"rsi_14":25.13,"sma_20":95.94,"sma_60":89.9,"sma_120":72.6},{"date":"2025-02-18","open":84.0,"high":85.52,"low":83.21,"close":84.89,"volume":429472,"rsi_14":28.71,"sma_20":95.03,"sma_60":90.08,"sma_120":72.93},{"date":"2025-02-19","open":83.8,"high":86.67,"low":83.04,"close":85.72,"volume":335047,"rsi_14":29.54,"sma_20":94.05,"sma_60":90.33,"sma_120":73.29},{"date":"2025-02-20","open":85.25,"high":86.33,"low":82.36,"close":85.97,"volume":328866,"rsi_14":28.79,"sma_20":93.13,"sma_60":90.55,"sma_120":73.65},{"date":"2025-02-21","open":86.8,"high":88.3,"low":79.64,"close":81.64,"volume":347019,"rsi_14":27.08,"sma_20":92.12,"sma_60":90.66,"sma_120":73.98},{"date":"2025-02-24","open":82.78,"high":83.47,"low":81.28,"close":81.61,"volume":288827,"rsi_14":30.13,"sma_20":91.06,"sma_60":90.7,"sma_120":74.31},{"date":"2025-02-25","open":81.61,"high":82.79,"low":76.42,"close":77.5,"volume":388372,"rsi_14":25.2,"sma_20":89.72,"sma_60":90.59,"sma_120":74.6},{"date":"2025-02-26","open":78.24,"high":80.05,"low":76.36,"close":76.4,"volume":371764,"rsi_14":37.23,"sma_20":88.39,"sma_60":90.52,"sma_120":74.9},{"date":"2025-02-27","open":76.89,"high":78.62,"low":72.7,"close":74.62,"volume":370206,"rsi_14":21.69,"sma_20":86.95,"sma_60":90.41,"sma_120":75.18},{"date":"2025-02-28","open":74.26,"high":75.88,"low":71.86,"close":73.5,"volume":378374,"rsi_14":17.11,"sma_20":85.43,"sma_60":90.27,"sma_120":75.45},{"date":"2025-03-03","open":71.88,"high":74.37,"low":69.27,"close":69.48,"volume":331613,"rsi_14":15.95,"sma_20":83.78,"sma_60":90.08,"sma_120":75.69},{"date":"2025-03-04","open":67.88,"high":68.25,"low":62.46,"close":62.89,"volume":764321,"rsi_14":13.99,"sma_20":82.03,"sma_60":89.82,"sma_120":75.87},{"date":"2025-03-05","open":63.86,"high":66.5,"low":62.1,"close":65.93,"volume":709477,"rsi_14":22.07,"sma_20":80.37,"sma_60":89.53,"sma_120":76.08},{"date":"2025-03-06","open":64.75,"high":65.26,"low":62.26,"close":62.77,"volume":439307,"rsi_14":22.14,"sma_20":79.32,"sma_60":89.23,"sma_120":76.26},{"date":"2025-03-07","open":62.17,"high":63.14,"low":58.71,"close":60.76,"volume":823623,"rsi_14":16.92,"sma_20":77.89,"sma_60":88.91,"sma_120":76.42},{"date":"2025-03-10","open":58.32,"high":58.56,"low":51.93,"close":55.71,"volume":1008651,"rsi_14":11.02,"sma_20":76.15,"sma_60":88.47,"sma_120":76.54},{"date":"2025-03-11","open":55.81,"high":58.42,"low":55.34,"close":56.51,"volume":621128,"rsi_14":10.95,"sma_20":74.56,"sma_60":88.03,"sma_120":76.67},{"date":"2025-03-12","open":57.2,"high":57.2,"low":53.44,"close":54.79,"volume":447999,"rsi_14":9.89,"sma_20":73.02,"sma_60":87.5,"sma_120":76.77},{"date":"2025-03-13","open":54.44,"high":55.33,"low":52.22,"close":53.49,"volume":389376,"rsi_14":10.73,"sma_20":71.45,"sma_60":86.93,"sma_120":76.86},{"date":"2025-03-14","open":54.42,"high":54.9,"low":52.73,"close":54.23,"volume":1135972,"rsi_14":12.54,"sma_20":70.08,"sma_60":86.42,"sma_120":76.95},{"date":"2025-03-17","open":54.1,"high":54.75,"low":51.58,"close":54.21,"volume":692232,"rsi_14":14.13,"sma_20":68.63,"sma_60":85.92,"sma_120":77.02},{"date":"2025-03-18","open":53.14,"high":54.04,"low":52.02,"close":52.42,"volume":462801,"rsi_14":13.83,"sma_20":67.01,"sma_60":85.4,"sma_120":77.07},{"date":"2025-03-19","open":52.4,"high":56.71,"low":52.12,"close":55.97,"volume":546252,"rsi_14":23.3,"sma_20":65.52,"sma_60":84.98,"sma_120":77.14},{"date":"2025-03-20","open":54.07,"high":54.91,"low":52.76,"close":53.03,"volume":519159,"rsi_14":22.14,"sma_20":63.87,"sma_60":84.5,"sma_120":77.19},{"date":"2025-03-21","open":52.42,"high":55.0,"low":51.55,"close":54.96,"volume":601877,"rsi_14":29.05,"sma_20":62.54,"sma_60":84.0,"sma_120":77.23},{"date":"2025-03-24","open":56.32,"high":57.08,"low":55.27,"close":56.23,"volume":395120,"rsi_14":38.65,"sma_20":61.27,"sma_60":83.49,"sma_120":77.26},{"date":"2025-03-25","open":56.55,"high":56.89,"low":54.73,"close":55.14,"volume":352796,"rsi_14":30.29,"sma_20":60.15,"sma_60":82.9,"sma_120":77.26},{"date":"2025-03-26","open":55.14,"high":56.24,"low":54.71,"close":55.92,"volume":275221,"rsi_14":36.29,"sma_20":59.13,"sma_60":82.31,"sma_120":77.25},{"date":"2025-03-27","open":55.63,"high":55.73,"low":53.63,"close":54.9,"volume":342896,"rsi_14":37.79,"sma_20":58.14,"sma_60":81.7,"sma_120":77.25},{"date":"2025-03-28","open":54.56,"high":54.96,"low":52.39,"close":53.22,"volume":266505,"rsi_14":43.97,"sma_20":57.13,"sma_60":81.05,"sma_120":77.24},{"date":"2025-03-31","open":51.76,"high":52.12,"low":49.62,"close":51.65,"volume":424659,"rsi_14":38.64,"sma_20":56.24,"sma_60":80.35,"sma_120":77.19},{"date":"2025-04-01","open":50.98,"high":51.82,"low":49.64,"close":50.85,"volume":436034,"rsi_14":40.38,"sma_20":55.63,"sma_60":79.66,"sma_120":77.13},{"date":"2025-04-02","open":51.69,"high":56.0,"low":51.69,"close":55.45,"volume":410766,"rsi_14":54.12,"sma_20":55.11,"sma_60":79.02,"sma_120":77.13},{"date":"2025-04-03","open":50.87,"high":51.71,"low":47.75,"close":48.71,"volume":623485,"rsi_14":40.73,"sma_20":54.41,"sma_60":78.2,"sma_120":77.07},{"date":"2025-04-04","open":47.0,"high":47.37,"low":43.32,"close":46.55,"volume":701001,"rsi_14":38.0,"sma_20":53.7,"sma_60":77.32,"sma_120":76.98},{"date":"2025-04-07","open":41.41,"high":49.4,"low":41.03,"close":45.92,"volume":698602,"rsi_14":39.43,"sma_20":53.21,"sma_60":76.43,"sma_120":76.88},{"date":"2025-04-08","open":47.6,"high":48.1,"low":41.64,"close":42.33,"volume":670089,"rsi_14":27.86,"sma_20":52.5,"sma_60":75.45,"sma_120":76.75},{"date":"2025-04-09","open":42.4,"high":51.94,"low":42.23,"close":50.34,"volume":820538,"rsi_14":46.25,"sma_20":52.28,"sma_60":74.67,"sma_120":76.68},{"date":"2025-04-10","open":49.0,"high":49.0,"low":45.0,"close":46.38,"volume":647500,"rsi_14":38.68,"sma_20":51.92,"sma_60":73.76,"sma_120":76.54},{"date":"2025-04-11","open":45.94,"high":46.88,"low":44.6,"close":46.51,"volume":314206,"rsi_14":36.78,"sma_20":51.53,"sma_60":72.84,"sma_120":76.41},{"date":"2025-04-14","open":47.47,"high":47.47,"low":44.56,"close":44.93,"volume":408803,"rsi_14":36.3,"sma_20":51.07,"sma_60":71.88,"sma_120":76.23},{"date":"2025-04-15","open":44.5,"high":46.33,"low":44.5,"close":45.1,"volume":318865,"rsi_14":35.23,"sma_20":50.7,"sma_60":70.91,"sma_120":76.08},{"date":"2025-04-16","open":45.45,"high":45.8,"low":42.28,"close":43.38,"volume":383941,"rsi_14":34.57,"sma_20":50.07,"sma_60":69.88,"sma_120":75.92},{"date":"2025-04-17","open":43.38,"high":44.4,"low":42.2,"close":44.16,"volume":371944,"rsi_14":37.57,"sma_20":49.63,"sma_60":68.88,"sma_120":75.76},{"date":"2025-04-21","open":43.23,"high":43.39,"low":40.5,"close":40.9,"volume":561941,"rsi_14":35.9,"sma_20":48.93,"sma_60":67.86,"sma_120":75.57},{"date":"2025-04-22","open":41.7,"high":41.91,"low":39.8,"close":41.72,"volume":648222,"rsi_14":38.03,"sma_20":48.2,"sma_60":66.84,"sma_120":75.4},{"date":"2025-04-23","open":44.82,"high":48.54,"low":44.63,"close":45.61,"volume":774611,"rsi_14":36.86,"sma_20":47.73,"sma_60":65.87,"sma_120":75.24},{"date":"2025-04-24","open":44.37,"high":47.16,"low":44.01,"close":46.97,"volume":265306,"rsi_14":47.29,"sma_20":47.28,"sma_60":64.93,"sma_120":75.13},{"date":"2025-04-25","open":46.44,"high":47.03,"low":45.0,"close":46.12,"volume":297957,"rsi_14":49.3,"sma_20":46.84,"sma_60":63.98,"sma_120":74.99},{"date":"2025-04-28","open":46.44,"high":47.81,"low":45.41,"close":45.84,"volume":283383,"rsi_14":49.87,"sma_20":46.47,"sma_60":63.01,"sma_120":74.83},{"date":"2025-04-29","open":45.7,"high":46.84,"low":44.76,"close":46.58,"volume":439302,"rsi_14":57.71,"sma_20":46.22,"sma_60":62.08,"sma_120":74.69},{"date":"2025-04-30","open":44.91,"high":47.08,"low":43.39,"close":46.93,"volume":553681,"rsi_14":41.43,"sma_20":46.02,"sma_60":61.23,"sma_120":74.53},{"date":"2025-05-01","open":47.03,"high":48.96,"low":47.03,"close":47.72,"volume":535486,"rsi_14":54.01,"sma_20":45.64,"sma_60":60.37,"sma_120":74.38},{"date":"2025-05-02","open":48.81,"high":52.14,"low":48.43,"close":50.95,"volume":476570,"rsi_14":61.2,"sma_20":45.75,"sma_60":59.82,"sma_120":74.19},{"date":"2025-05-05","open":49.76,"high":52.92,"low":49.25,"close":50.43,"volume":590270,"rsi_14":64.66,"sma_20":45.94,"sma_60":59.18,"sma_120":74.02},{"date":"2025-05-06","open":49.39,"high":50.97,"low":48.54,"close":49.41,"volume":586695,"rsi_14":60.99,"sma_20":46.12,"sma_60":58.49,"sma_120":73.81},{"date":"2025-05-07","open":53.63,"high":54.5,"low":49.83,"close":51.22,"volume":748652,"rsi_14":69.9,"sma_20":46.56,"sma_60":57.87,"sma_120":73.62},{"date":"2025-05-08","open":51.3,"high":55.86,"low":51.3,"close":54.6,"volume":814150,"rsi_14":73.41,"sma_20":46.77,"sma_60":57.35,"sma_120":73.45},{"date":"2025-05-09","open":54.79,"high":55.12,"low":53.57,"close":54.45,"volume":324533,"rsi_14":85.3,"sma_20":47.18,"sma_60":56.85,"sma_120":73.28},{"date":"2025-05-12","open":59.02,"high":60.89,"low":57.57,"close":59.35,"volume":585607,"rsi_14":87.88,"sma_20":47.82,"sma_60":56.48,"sma_120":73.14},{"date":"2025-05-13","open":60.19,"high":60.85,"low":58.15,"close":58.34,"volume":518545,"rsi_14":81.22,"sma_20":48.49,"sma_60":56.06,"sma_120":72.98},{"date":"2025-05-14","open":58.19,"high":58.51,"low":55.44,"close":56.33,"volume":503826,"rsi_14":72.24,"sma_20":49.05,"sma_60":55.59,"sma_120":72.83},{"date":"2025-05-15","open":56.84,"high":57.08,"low":53.79,"close":55.26,"volume":608306,"rsi_14":71.5,"sma_20":49.64,"sma_60":55.08,"sma_120":72.7},{"date":"2025-05-16","open":55.26,"high":56.81,"low":54.76,"close":56.13,"volume":357670,"rsi_14":73.55,"sma_20":50.24,"sma_60":54.58,"sma_120":72.57},{"date":"2025-05-19","open":55.5,"high":55.82,"low":54.34,"close":55.11,"volume":363629,"rsi_14":69.27,"sma_20":50.95,"sma_60":54.14,"sma_120":72.4},{"date":"2025-05-20","open":55.07,"high":55.51,"low":54.4,"close":55.41,"volume":327045,"rsi_14":69.2,"sma_20":51.64,"sma_60":53.7,"sma_120":72.2},{"date":"2025-05-21","open":54.24,"high":54.48,"low":51.42,"close":51.46,"volume":494495,"rsi_14":57.41,"sma_20":51.93,"sma_60":53.27,"sma_120":71.93},{"date":"2025-05-22","open":51.08,"high":53.23,"low":51.08,"close":52.99,"volume":531158,"rsi_14":54.33,"sma_20":52.23,"sma_60":52.88,"sma_120":71.7},{"date":"2025-05-23","open":51.35,"high":52.56,"low":51.0,"close":52.34,"volume":247157,"rsi_14":54.03,"sma_20":52.54,"sma_60":52.51,"sma_120":71.46},{"date":"2025-05-27","open":53.38,"high":55.9,"low":53.04,"close":55.89,"volume":351355,"rsi_14":62.37,"sma_20":53.05,"sma_60":52.21,"sma_120":71.24},{"date":"2025-05-28","open":56.76,"high":57.15,"low":55.71,"close":56.51,"volume":412124,"rsi_14":60.57,"sma_20":53.54,"sma_60":52.0,"sma_120":71.04},{"date":"2025-05-29","open":57.5,"high":57.97,"low":55.4,"close":55.69,"volume":409787,"rsi_14":52.43,"sma_20":53.98,"sma_60":51.88,"sma_120":70.85},{"date":"2025-05-30","open":55.22,"high":56.56,"low":54.87,"close":55.58,"volume":445561,"rsi_14":52.52,"sma_20":54.37,"sma_60":51.71,"sma_120":70.62},{"date":"2025-06-02","open":55.61,"high":56.05,"low":53.99,"close":55.15,"volume":392895,"rsi_14":38.29,"sma_20":54.58,"sma_60":51.58,"sma_120":70.4},{"date":"2025-06-03","open":55.5,"high":58.0,"low":54.74,"close":57.46,"volume":510180,"rsi_14":47.71,"sma_20":54.93,"sma_60":51.52,"sma_120":70.22},{"date":"2025-06-04","open":57.61,"high":58.23,"low":56.38,"close":56.38,"volume":294549,"rsi_14":50.14,"sma_20":55.28,"sma_60":51.54,"sma_120":70.0},{"date":"2025-06-05","open":55.98,"high":57.05,"low":54.44,"close":54.91,"volume":236492,"rsi_14":49.06,"sma_20":55.47,"sma_60":51.51,"sma_120":69.77},{"date":"2025-06-06","open":56.26,"high":58.35,"low":55.69,"close":58.25,"volume":312630,"rsi_14":55.01,"sma_20":55.65,"sma_60":51.57,"sma_120":69.53},{"date":"2025-06-09","open":59.1,"high":59.81,"low":56.18,"close":57.17,"volume":414857,"rsi_14":54.85,"sma_20":55.79,"sma_60":51.63,"sma_120":69.28},{"date":"2025-06-10","open":57.48,"high":58.44,"low":56.7,"close":58.05,"volume":251705,"rsi_14":56.05,"sma_20":55.72,"sma_60":51.69,"sma_120":69.06},{"date":"2025-06-11","open":58.49,"high":58.49,"low":54.27,"close":54.59,"volume":293044,"rsi_14":57.34,"sma_20":55.53,"sma_60":51.7,"sma_120":68.81},{"date":"2025-06-12","open":53.47,"high":54.26,"low":52.41,"close":53.69,"volume":344346,"rsi_14":51.69,"sma_20":55.4,"sma_60":51.72,"sma_120":68.56},{"date":"2025-06-13","open":51.1,"high":52.5,"low":50.01,"close":51.05,"volume":653540,"rsi_14":47.16,"sma_20":55.19,"sma_60":51.64,"sma_120":68.31},{"date":"2025-06-16","open":52.38,"high":54.28,"low":51.75,"close":54.24,"volume":384697,"rsi_14":46.29,"sma_20":55.1,"sma_60":51.66,"sma_120":68.08},{"date":"2025-06-17","open":53.63,"high":54.5,"low":51.85,"close":52.27,"volume":448905,"rsi_14":41.05,"sma_20":54.95,"sma_60":51.61,"sma_120":67.81},{"date":"2025-06-18","open":52.03,"high":52.75,"low":51.09,"close":51.11,"volume":301818,"rsi_14":40.46,"sma_20":54.74,"sma_60":51.53,"sma_120":67.51},{"date":"2025-06-20","open":51.66,"high":52.04,"low":49.95,"close":50.22,"volume":356997,"rsi_14":39.19,"sma_20":54.68,"sma_60":51.44,"sma_120":67.17},{"date":"2025-06-23","open":49.48,"high":51.77,"low":48.36,"close":51.57,"volume":307989,"rsi_14":43.04,"sma_20":54.61,"sma_60":51.37,"sma_120":66.84},{"date":"2025-06-24","open":53.17,"high":54.65,"low":52.61,"close":54.02,"volume":296152,"rsi_14":43.35,"sma_20":54.69,"sma_60":51.36,"sma_120":66.53},{"date":"2025-06-25","open":53.7,"high":56.21,"low":53.7,"close":54.28,"volume":365590,"rsi_14":45.81,"sma_20":54.61,"sma_60":51.38,"sma_120":66.21},{"date":"2025-06-26","open":54.37,"high":55.76,"low":54.07,"close":54.65,"volume":201123,"rsi_14":49.46,"sma_20":54.52,"sma_60":51.43,"sma_120":65.89},{"date":"2025-06-27","open":56.27,"high":56.7,"low":54.77,"close":55.71,"volume":550501,"rsi_14":44.13,"sma_20":54.52,"sma_60":51.51,"sma_120":65.58},{"date":"2025-06-30","open":56.22,"high":56.22,"low":54.46,"close":54.95,"volume":318323,"rsi_14":44.8,"sma_20":54.49,"sma_60":51.5,"sma_120":65.26},{"date":"2025-07-01","open":56.14,"high":59.93,"low":54.9,"close":58.37,"volume":873432,"rsi_14":50.67,"sma_20":54.65,"sma_60":51.66,"sma_120":64.93},{"date":"2025-07-02","open":58.21,"high":59.51,"low":57.51,"close":59.08,"volume":236978,"rsi_14":60.63,"sma_20":54.73,"sma_60":51.87,"sma_120":64.59},{"date":"2025-07-03","open":59.4,"high":61.55,"low":59.4,"close":60.29,"volume":325094,"rsi_14":65.4,"sma_20":54.92,"sma_60":52.11,"sma_120":64.27},{"date":"2025-07-07","open":58.66,"high":60.17,"low":55.32,"close":55.41,"volume":687874,"rsi_14":59.21,"sma_20":54.95,"sma_60":52.32,"sma_120":63.89},{"date":"2025-07-08","open":55.69,"high":57.36,"low":54.36,"close":54.53,"volume":410810,"rsi_14":50.69,"sma_20":54.76,"sma_60":52.39,"sma_120":63.53},{"date":"2025-07-09","open":55.12,"high":56.52,"low":52.7,"close":52.78,"volume":405327,"rsi_14":51.21,"sma_20":54.54,"sma_60":52.5,"sma_120":63.13},{"date":"2025-07-10","open":56.01,"high":60.0,"low":54.54,"close":58.59,"volume":730970,"rsi_14":64.5,"sma_20":54.57,"sma_60":52.7,"sma_120":62.77},{"date":"2025-07-11","open":57.36,"high":57.87,"low":54.4,"close":54.52,"volume":526708,"rsi_14":57.42,"sma_20":54.57,"sma_60":52.86,"sma_120":62.37},{"date":"2025-07-14","open":54.51,"high":54.76,"low":53.5,"close":54.21,"volume":386757,"rsi_14":54.72,"sma_20":54.59,"sma_60":53.01,"sma_120":61.96},{"date":"2025-07-15","open":54.2,"high":54.95,"low":52.4,"close":52.46,"volume":339832,"rsi_14":47.14,"sma_20":54.66,"sma_60":53.17,"sma_120":61.52},{"date":"2025-07-16","open":53.32,"high":53.68,"low":50.57,"close":52.51,"volume":388366,"rsi_14":46.73,"sma_20":54.58,"sma_60":53.3,"sma_120":61.09},{"date":"2025-07-17","open":53.2,"high":55.02,"low":51.77,"close":52.3,"volume":413866,"rsi_14":45.63,"sma_20":54.58,"sma_60":53.5,"sma_120":60.68},{"date":"2025-07-18","open":52.47,"high":53.21,"low":50.61,"close":51.69,"volume":300421,"rsi_14":42.39,"sma_20":54.61,"sma_60":53.66,"sma_120":60.25},{"date":"2025-07-21","open":52.31,"high":52.53,"low":51.05,"close":51.45,"volume":313153,"rsi_14":43.24,"sma_20":54.67,"sma_60":53.76,"sma_120":59.81},{"date":"2025-07-22","open":51.41,"high":52.73,"low":51.13,"close":52.48,"volume":322216,"rsi_14":37.47,"sma_20":54.71,"sma_60":53.85,"sma_120":59.39},{"date":"2025-07-23","open":53.13,"high":54.39,"low":52.76,"close":54.12,"volume":294635,"rsi_14":39.85,"sma_20":54.72,"sma_60":53.98,"sma_120":58.98},{"date":"2025-07-24","open":52.54,"high":53.76,"low":50.16,"close":50.35,"volume":554099,"rsi_14":31.59,"sma_20":54.52,"sma_60":54.06,"sma_120":58.53},{"date":"2025-07-25","open":50.33,"high":50.7,"low":49.38,"close":50.63,"volume":405136,"rsi_14":39.33,"sma_20":54.32,"sma_60":54.13,"sma_120":58.1},{"date":"2025-07-28","open":51.01,"high":51.66,"low":50.14,"close":51.29,"volume":455772,"rsi_14":42.7,"sma_20":54.1,"sma_60":54.2,"sma_120":57.71},{"date":"2025-07-29","open":51.29,"high":52.46,"low":50.49,"close":50.79,"volume":335739,"rsi_14":45.25,"sma_20":53.89,"sma_60":54.25,"sma_120":57.31},{"date":"2025-07-30","open":50.92,"high":52.12,"low":50.17,"close":50.67,"volume":350197,"rsi_14":24.02,"sma_20":53.51,"sma_60":54.25,"sma_120":57.03},{"date":"2025-07-31","open":50.58,"high":52.96,"low":50.12,"close":51.64,"volume":379834,"rsi_14":38.14,"sma_20":53.14,"sma_60":54.27,"sma_120":56.72},{"date":"2025-08-01","open":50.0,"high":50.19,"low":47.8,"close":48.12,"volume":599761,"rsi_14":30.16,"sma_20":52.53,"sma_60":54.24,"sma_120":56.37},{"date":"2025-08-04","open":48.91,"high":48.91,"low":47.6,"close":48.59,"volume":462559,"rsi_14":36.25,"sma_20":52.19,"sma_60":54.2,"sma_120":56.04},{"date":"2025-08-05","open":50.37,"high":50.37,"low":42.56,"close":48.87,"volume":1325283,"rsi_14":37.27,"sma_20":51.9,"sma_60":54.1,"sma_120":55.73},{"date":"2025-08-06","open":47.6,"high":50.36,"low":47.27,"close":50.3,"volume":692811,"rsi_14":43.56,"sma_20":51.78,"sma_60":54.04,"sma_120":55.44},{"date":"2025-08-07","open":50.43,"high":50.78,"low":48.53,"close":49.48,"volume":364676,"rsi_14":42.98,"sma_20":51.32,"sma_60":53.87,"sma_120":55.17},{"date":"2025-08-08","open":49.69,"high":49.69,"low":48.3,"close":48.94,"volume":436397,"rsi_14":42.17,"sma_20":51.04,"sma_60":53.71,"sma_120":54.89},{"date":"2025-08-11","open":49.03,"high":49.58,"low":47.83,"close":49.04,"volume":511758,"rsi_14":38.61,"sma_20":50.79,"sma_60":53.59,"sma_120":54.59},{"date":"2025-08-12","open":49.88,"high":57.01,"low":49.2,"close":56.76,"volume":744794,"rsi_14":56.23,"sma_20":51.0,"sma_60":53.62,"sma_120":54.35},{"date":"2025-08-13","open":56.74,"high":61.83,"low":56.34,"close":61.31,"volume":804971,"rsi_14":74.95,"sma_20":51.44,"sma_60":53.7,"sma_120":54.14},{"date":"2025-08-14","open":59.94,"high":61.04,"low":59.03,"close":59.9,"volume":570305,"rsi_14":70.07,"sma_20":51.82,"sma_60":53.78,"sma_120":53.96},{"date":"2025-08-15","open":60.49,"high":60.92,"low":58.87,"close":59.78,"volume":424216,"rsi_14":68.82,"sma_20":52.23,"sma_60":53.86,"sma_120":53.78},{"date":"2025-08-18","open":58.6,"high":59.92,"low":57.3,"close":57.36,"volume":550150,"rsi_14":63.42,"sma_20":52.52,"sma_60":53.96,"sma_120":53.61},{"date":"2025-08-19","open":57.57,"high":58.65,"low":56.93,"close":57.18,"volume":307217,"rsi_14":63.27,"sma_20":52.76,"sma_60":54.03,"sma_120":53.45},{"date":"2025-08-20","open":56.74,"high":56.86,"low":55.43,"close":55.94,"volume":286094,"rsi_14":58.67,"sma_20":52.85,"sma_60":54.09,"sma_120":53.3},{"date":"2025-08-21","open":55.19,"high":55.98,"low":53.7,"close":55.9,"volume":322575,"rsi_14":68.25,"sma_20":53.12,"sma_60":54.09,"sma_120":53.15},{"date":"2025-08-22","open":56.64,"high":61.26,"low":56.64,"close":60.6,"volume":438400,"rsi_14":73.5,"sma_20":53.62,"sma_60":54.15,"sma_120":53.08},{"date":"2025-08-25","open":59.98,"high":60.98,"low":59.17,"close":59.6,"volume":258601,"rsi_14":70.42,"sma_20":54.04,"sma_60":54.22,"sma_120":53.05},{"date":"2025-08-26","open":60.06,"high":62.15,"low":59.65,"close":62.04,"volume":358535,"rsi_14":71.52,"sma_20":54.6,"sma_60":54.33,"sma_120":53.02},{"date":"2025-08-27","open":61.89,"high":63.89,"low":61.89,"close":62.51,"volume":442192,"rsi_14":74.19,"sma_20":55.19,"sma_60":54.45,"sma_120":53.01},{"date":"2025-08-28","open":63.04,"high":63.7,"low":61.2,"close":62.3,"volume":311288,"rsi_14":75.11,"sma_20":55.73,"sma_60":54.53,"sma_120":53.03},{"date":"2025-08-29","open":62.03,"high":62.98,"low":61.7,"close":62.66,"volume":194923,"rsi_14":75.35,"sma_20":56.45,"sma_60":54.63,"sma_120":53.08},{"date":"2025-09-02","open":61.24,"high":66.0,"low":61.24,"close":64.48,"volume":344252,"rsi_14":68.42,"sma_20":57.25,"sma_60":54.79,"sma_120":53.15},{"date":"2025-09-03","open":64.37,"high":66.83,"low":64.37,"close":65.84,"volume":337429,"rsi_14":62.75,"sma_20":58.1,"sma_60":54.92,"sma_120":53.24},{"date":"2025-09-04","open":66.31,"high":67.18,"low":63.69,"close":64.27,"volume":313133,"rsi_14":62.19,"sma_20":58.79,"sma_60":55.04,"sma_120":53.33},{"date":"2025-09-05","open":64.58,"high":67.34,"low":64.4,"close":64.53,"volume":432955,"rsi_14":63.14,"sma_20":59.55,"sma_60":55.15,"sma_120":53.42},{"date":"2025-09-08","open":64.4,"high":65.0,"low":60.72,"close":62.54,"volume":341100,"rsi_14":64.68,"sma_20":60.23,"sma_60":55.28,"sma_120":53.49},{"date":"2025-09-09","open":62.48,"high":62.96,"low":60.58,"close":60.76,"volume":531439,"rsi_14":59.3,"sma_20":60.81,"sma_60":55.4,"sma_120":53.56},{"date":"2025-09-10","open":60.29,"high":64.2,"low":60.0,"close":62.95,"volume":425014,"rsi_14":67.36,"sma_20":61.12,"sma_60":55.6,"sma_120":53.62},{"date":"2025-09-11","open":63.98,"high":65.19,"low":62.66,"close":64.77,"volume":285532,"rsi_14":70.19,"sma_20":61.3,"sma_60":55.77,"sma_120":53.71},{"date":"2025-09-12","open":64.83,"high":65.47,"low":64.01,"close":64.74,"volume":364011,"rsi_14":61.97,"sma_20":61.54,"sma_60":55.98,"sma_120":53.8},{"date":"2025-09-15","open":64.88,"high":65.52,"low":61.24,"close":61.48,"volume":389018,"rsi_14":54.81,"sma_20":61.62,"sma_60":56.15,"sma_120":53.84},{"date":"2025-09-16","open":61.48,"high":63.5,"low":60.48,"close":63.45,"volume":294848,"rsi_14":53.69,"sma_20":61.93,"sma_60":56.37,"sma_120":53.91},{"date":"2025-09-17","open":64.07,"high":65.5,"low":61.68,"close":62.06,"volume":356904,"rsi_14":48.88,"sma_20":62.17,"sma_60":56.55,"sma_120":53.96},{"date":"2025-09-18","open":62.7,"high":63.31,"low":60.35,"close":62.51,"volume":494838,"rsi_14":50.52,"sma_20":62.5,"sma_60":56.69,"sma_120":54.02},{"date":"2025-09-19","open":62.87,"high":62.87,"low":60.3,"close":61.0,"volume":712209,"rsi_14":46.12,"sma_20":62.75,"sma_60":56.8,"sma_120":54.09},{"date":"2025-09-22","open":60.5,"high":61.9,"low":59.98,"close":61.45,"volume":290334,"rsi_14":42.41,"sma_20":62.8,"sma_60":56.91,"sma_120":54.17},{"date":"2025-09-23","open":61.5,"high":64.5,"low":60.83,"close":61.98,"volume":316225,"rsi_14":39.95,"sma_20":62.92,"sma_60":57.02,"sma_120":54.26},{"date":"2025-09-24","open":62.43,"high":64.24,"low":60.36,"close":61.23,"volume":259966,"rsi_14":41.73,"sma_20":62.88,"sma_60":57.12,"sma_120":54.31},{"date":"2025-09-25","open":61.03,"high":61.03,"low":59.14,"close":59.26,"volume":298251,"rsi_14":36.88,"sma_20":62.71,"sma_60":57.14,"sma_120":54.4},{"date":"2025-09-26","open":59.53,"high":61.18,"low":59.34,"close":60.58,"volume":216273,"rsi_14":44.95,"sma_20":62.63,"sma_60":57.16,"sma_120":54.52},{"date":"2025-09-29","open":61.51,"high":62.9,"low":59.37,"close":62.77,"volume":293248,"rsi_14":55.07,"sma_20":62.63,"sma_60":57.2,"sma_120":54.66},{"date":"2025-09-30","open":62.73,"high":63.0,"low":60.03,"close":60.77,"volume":247878,"rsi_14":44.45,"sma_20":62.45,"sma_60":57.29,"sma_120":54.81},{"date":"2025-10-01","open":61.2,"high":61.89,"low":59.39,"close":59.47,"volume":280187,"rsi_14":36.14,"sma_20":62.13,"sma_60":57.38,"sma_120":54.89},{"date":"2025-10-02","open":59.58,"high":60.01,"low":58.0,"close":59.94,"volume":273839,"rsi_14":37.73,"sma_20":61.91,"sma_60":57.5,"sma_120":55.0},{"date":"2025-10-03","open":61.6,"high":63.86,"low":60.26,"close":62.79,"volume":402322,"rsi_14":53.42,"sma_20":61.82,"sma_60":57.57,"sma_120":55.13},{"date":"2025-10-06","open":63.44,"high":64.2,"low":61.38,"close":63.92,"volume":228787,"rsi_14":51.28,"sma_20":61.89,"sma_60":57.72,"sma_120":55.29},{"date":"2025-10-07","open":63.9,"high":63.9,"low":60.96,"close":62.12,"volume":347298,"rsi_14":50.16,"sma_20":61.96,"sma_60":57.85,"sma_120":55.43},{"date":"2025-10-08","open":62.46,"high":63.14,"low":60.98,"close":62.3,"volume":220815,"rsi_14":49.43,"sma_20":61.93,"sma_60":58.02,"sma_120":55.59},{"date":"2025-10-09","open":63.63,"high":64.99,"low":60.16,"close":60.74,"volume":318651,"rsi_14":49.3,"sma_20":61.73,"sma_60":58.15,"sma_120":55.73},{"date":"2025-10-10","open":61.07,"high":61.82,"low":58.13,"close":58.75,"volume":278801,"rsi_14":43.28,"sma_20":61.43,"sma_60":58.26,"sma_120":55.88},{"date":"2025-10-13","open":60.15,"high":61.41,"low":59.52,"close":61.04,"volume":125760,"rsi_14":47.84,"sma_20":61.41,"sma_60":58.42,"sma_120":56.04},{"date":"2025-10-14","open":60.22,"high":65.88,"low":60.22,"close":65.12,"volume":236905,"rsi_14":57.74,"sma_20":61.49,"sma_60":58.65,"sma_120":56.2},{"date":"2025-10-15","open":65.13,"high":65.78,"low":64.14,"close":65.59,"volume":164321,"rsi_14":63.39,"sma_20":61.67,"sma_60":58.86,"sma_120":56.36},{"date":"2025-10-16","open":65.17,"high":66.12,"low":61.42,"close":65.6,"volume":471686,"rsi_14":61.25,"sma_20":61.82,"sma_60":59.06,"sma_120":56.52},{"date":"2025-10-17","open":64.68,"high":64.85,"low":63.5,"close":63.95,"volume":302502,"rsi_14":52.71,"sma_20":61.97,"sma_60":59.28,"sma_120":56.67},{"date":"2025-10-20","open":64.0,"high":66.8,"low":63.67,"close":65.91,"volume":195056,"rsi_14":61.82,"sma_20":62.19,"sma_60":59.54,"sma_120":56.83},{"date":"2025-10-21","open":65.21,"high":68.52,"low":65.2,"close":67.9,"volume":470656,"rsi_14":68.79,"sma_20":62.49,"sma_60":59.81,"sma_120":57.01},{"date":"2025-10-22","open":67.89,"high":68.5,"low":66.2,"close":66.36,"volume":282588,"rsi_14":63.66,"sma_20":62.74,"sma_60":60.07,"sma_120":57.16},{"date":"2025-10-23","open":66.55,"high":66.99,"low":64.29,"close":64.79,"volume":296592,"rsi_14":54.5,"sma_20":63.02,"sma_60":60.31,"sma_120":57.28},{"date":"2025-10-24","open":64.79,"high":67.05,"low":64.79,"close":66.51,"volume":262024,"rsi_14":55.68,"sma_20":63.32,"sma_60":60.56,"sma_120":57.41},{"date":"2025-10-27","open":66.61,"high":67.88,"low":65.29,"close":65.47,"volume":233513,"rsi_14":57.6,"sma_20":63.45,"sma_60":60.85,"sma_120":57.55},{"date":"2025-10-28","open":65.0,"high":65.3,"low":62.5,"close":63.3,"volume":233365,"rsi_14":52.08,"sma_20":63.58,"sma_60":61.09,"sma_120":57.65},{"date":"2025-10-29","open":62.31,"high":64.05,"low":61.6,"close":62.43,"volume":200139,"rsi_14":53.62,"sma_20":63.73,"sma_60":61.32,"sma_120":57.71},{"date":"2025-10-30","open":62.25,"high":63.27,"low":60.73,"close":61.09,"volume":199518,"rsi_14":55.15,"sma_20":63.78,"sma_60":61.5,"sma_120":57.77},{"date":"2025-10-31","open":60.58,"high":62.28,"low":60.34,"close":62.18,"volume":312250,"rsi_14":52.65,"sma_20":63.75,"sma_60":61.71,"sma_120":57.79},{"date":"2025-11-03","open":62.18,"high":63.2,"low":60.88,"close":61.93,"volume":257586,"rsi_14":40.97,"sma_20":63.65,"sma_60":61.92,"sma_120":57.82},{"date":"2025-11-04","open":60.9,"high":61.23,"low":57.11,"close":58.03,"volume":515939,"rsi_14":32.09,"sma_20":63.45,"sma_60":62.07,"sma_120":57.83},{"date":"2025-11-05","open":59.88,"high":72.73,"low":59.03,"close":72.57,"volume":1078691,"rsi_14":59.78,"sma_20":63.96,"sma_60":62.34,"sma_120":57.98},{"date":"2025-11-06","open":69.82,"high":71.3,"low":67.2,"close":68.91,"volume":399978,"rsi_14":56.59,"sma_20":64.37,"sma_60":62.47,"sma_120":58.08},{"date":"2025-11-07","open":67.41,"high":71.75,"low":65.67,"close":70.89,"volume":369798,"rsi_14":56.61,"sma_20":64.98,"sma_60":62.65,"sma_120":58.22},{"date":"2025-11-10","open":72.37,"high":72.46,"low":68.12,"close":68.32,"volume":278487,"rsi_14":50.55,"sma_20":65.34,"sma_60":62.79,"sma_120":58.32},{"date":"2025-11-11","open":68.0,"high":69.82,"low":66.33,"close":66.76,"volume":327211,"rsi_14":50.52,"sma_20":65.42,"sma_60":62.95,"sma_120":58.45},{"date":"2025-11-12","open":66.64,"high":69.72,"low":66.61,"close":69.07,"volume":305412,"rsi_14":55.49,"sma_20":65.6,"sma_60":63.15,"sma_120":58.59},{"date":"2025-11-13","open":67.98,"high":70.03,"low":66.35,"close":66.51,"volume":246290,"rsi_14":50.0,"sma_20":65.64,"sma_60":63.32,"sma_120":58.7},{"date":"2025-11-14","open":65.09,"high":66.5,"low":64.16,"close":65.96,"volume":289971,"rsi_14":50.62,"sma_20":65.74,"sma_60":63.49,"sma_120":58.79},{"date":"2025-11-17","open":65.77,"high":65.85,"low":62.02,"close":62.92,"volume":286638,"rsi_14":49.53,"sma_20":65.59,"sma_60":63.53,"sma_120":58.84},{"date":"2025-11-18","open":61.8,"high":64.61,"low":61.57,"close":63.7,"volume":330578,"rsi_14":51.58,"sma_20":65.39,"sma_60":63.6,"sma_120":58.91},{"date":"2025-11-19","open":64.25,"high":64.6,"low":61.71,"close":61.9,"volume":233397,"rsi_14":51.0,"sma_20":65.16,"sma_60":63.59,"sma_120":58.96},{"date":"2025-11-20","open":63.39,"high":64.4,"low":61.36,"close":61.77,"volume":229119,"rsi_14":49.48,"sma_20":65.01,"sma_60":63.58,"sma_120":59.02},{"date":"2025-11-21","open":61.81,"high":66.48,"low":61.6,"close":65.45,"volume":408689,"rsi_14":54.09,"sma_20":64.96,"sma_60":63.63,"sma_120":59.08},{"date":"2025-11-24","open":65.28,"high":68.84,"low":64.61,"close":68.46,"volume":320064,"rsi_14":62.37,"sma_20":65.11,"sma_60":63.73,"sma_120":59.18},{"date":"2025-11-25","open":68.54,"high":74.9,"low":68.54,"close":72.51,"volume":481300,"rsi_14":49.91,"sma_20":65.57,"sma_60":63.86,"sma_120":59.33},{"date":"2025-11-26","open":71.61,"high":78.27,"low":71.61,"close":77.58,"volume":490372,"rsi_14":63.1,"sma_20":66.33,"sma_60":64.06,"sma_120":59.49},{"date":"2025-11-28","open":77.54,"high":77.73,"low":75.25,"close":76.0,"volume":162315,"rsi_14":57.82,"sma_20":67.07,"sma_60":64.26,"sma_120":59.65},{"date":"2025-12-01","open":74.11,"high":77.73,"low":73.7,"close":75.91,"volume":345891,"rsi_14":62.56,"sma_20":67.76,"sma_60":64.45,"sma_120":59.8},{"date":"2025-12-02","open":76.19,"high":79.85,"low":74.44,"close":77.49,"volume":385436,"rsi_14":67.75,"sma_20":68.54,"sma_60":64.69,"sma_120":59.99},{"date":"2025-12-03","open":77.86,"high":80.8,"low":77.83,"close":79.91,"volume":324876,"rsi_14":67.86,"sma_20":69.63,"sma_60":65.01,"sma_120":60.21},{"date":"2025-12-04","open":79.0,"high":80.99,"low":78.19,"close":79.44,"volume":252327,"rsi_14":72.88,"sma_20":69.97,"sma_60":65.29,"sma_120":60.44},{"date":"2025-12-05","open":79.3,"high":83.41,"low":78.52,"close":82.64,"volume":218706,"rsi_14":76.99,"sma_20":70.66,"sma_60":65.59,"sma_120":60.68},{"date":"2025-12-08","open":82.34,"high":83.45,"low":81.22,"close":82.24,"volume":321795,"rsi_14":84.18,"sma_20":71.23,"sma_60":65.88,"sma_120":60.93},{"date":"2025-12-09","open":81.98,"high":83.35,"low":80.7,"close":82.58,"volume":202304,"rsi_14":83.93,"sma_20":71.94,"sma_60":66.23,"sma_120":61.19},{"date":"2025-12-10","open":83.04,"high":85.0,"low":81.47,"close":82.5,"volume":364606,"rsi_14":89.46,"sma_20":72.73,"sma_60":66.55,"sma_120":61.46},{"date":"2025-12-11","open":82.71,"high":84.28,"low":80.81,"close":84.16,"volume":307255,"rsi_14":90.52,"sma_20":73.48,"sma_60":66.92,"sma_120":61.73},{"date":"2025-12-12","open":88.12,"high":93.0,"low":85.83,"close":85.86,"volume":655142,"rsi_14":89.79,"sma_20":74.45,"sma_60":67.3,"sma_120":62.0},{"date":"2025-12-15","open":87.96,"high":88.23,"low":85.47,"close":87.76,"volume":387922,"rsi_14":89.32,"sma_20":75.54,"sma_60":67.75,"sma_120":62.28},{"date":"2025-12-16","open":87.33,"high":90.05,"low":83.17,"close":87.21,"volume":356683,"rsi_14":84.93,"sma_20":76.75,"sma_60":68.18,"sma_120":62.55},{"date":"2025-12-17","open":87.0,"high":89.42,"low":85.21,"close":85.49,"volume":268788,"rsi_14":72.36,"sma_20":77.84,"sma_60":68.57,"sma_120":62.8},{"date":"2025-12-18","open":86.78,"high":87.93,"low":85.24,"close":85.74,"volume":221973,"rsi_14":79.77,"sma_20":79.03,"sma_60":68.98,"sma_120":63.05},{"date":"2025-12-19","open":84.39,"high":86.4,"low":82.94,"close":85.14,"volume":475560,"rsi_14":77.36,"sma_20":80.2,"sma_60":69.41,"sma_120":63.27},{"date":"2025-12-22","open":85.78,"high":86.23,"low":84.49,"close":85.41,"volume":270930,"rsi_14":75.45,"sma_20":81.2,"sma_60":69.83,"sma_120":63.49},{"date":"2025-12-23","open":84.78,"high":85.39,"low":82.94,"close":83.25,"volume":225785,"rsi_14":60.92,"sma_20":81.94,"sma_60":70.17,"sma_120":63.69},{"date":"2025-12-24","open":83.22,"high":85.21,"low":82.1,"close":84.64,"volume":107364,"rsi_14":66.03,"sma_20":82.55,"sma_60":70.56,"sma_120":63.93},{"date":"2025-12-26","open":83.96,"high":85.13,"low":83.8,"close":84.66,"volume":169523,"rsi_14":57.75,"sma_20":82.9,"sma_60":70.98,"sma_120":64.18},{"date":"2025-12-29","open":83.11,"high":84.75,"low":82.84,"close":84.65,"volume":225002,"rsi_14":59.53,"sma_20":83.33,"sma_60":71.4,"sma_120":64.45},{"date":"2025-12-30","open":85.02,"high":87.45,"low":84.12,"close":86.89,"volume":231912,"rsi_14":64.81,"sma_20":83.88,"sma_60":71.8,"sma_120":64.68},{"date":"2025-12-31","open":86.58,"high":86.61,"low":84.7,"close":85.27,"volume":187437,"rsi_14":58.61,"sma_20":84.27,"sma_60":72.15,"sma_120":64.94},{"date":"2026-01-02","open":85.41,"high":88.15,"low":84.45,"close":88.01,"volume":287708,"rsi_14":61.21,"sma_20":84.68,"sma_60":72.59,"sma_120":65.22},{"date":"2026-01-05","open":87.34,"high":92.58,"low":87.34,"close":91.99,"volume":388899,"rsi_14":65.76,"sma_20":85.3,"sma_60":73.08,"sma_120":65.55},{"date":"2026-01-06","open":93.26,"high":94.48,"low":91.02,"close":93.2,"volume":363666,"rsi_14":64.5,"sma_20":85.83,"sma_60":73.62,"sma_120":65.89},{"date":"2026-01-07","open":93.75,"high":95.19,"low":91.4,"close":92.95,"volume":251695,"rsi_14":65.55,"sma_20":86.37,"sma_60":74.19,"sma_120":66.23},{"date":"2026-01-08","open":91.81,"high":94.0,"low":91.81,"close":92.47,"volume":318956,"rsi_14":70.27,"sma_20":86.86,"sma_60":74.71,"sma_120":66.57},{"date":"2026-01-09","open":94.36,"high":96.89,"low":93.31,"close":94.97,"volume":413808,"rsi_14":73.7,"sma_20":87.49,"sma_60":75.21,"sma_120":66.93},{"date":"2026-01-12","open":90.65,"high":92.0,"low":86.41,"close":89.01,"volume":1911933,"rsi_14":57.79,"sma_20":87.73,"sma_60":75.6,"sma_120":67.23},{"date":"2026-01-13","open":86.7,"high":89.75,"low":85.0,"close":86.07,"volume":823702,"rsi_14":51.2,"sma_20":87.74,"sma_60":75.94,"sma_120":67.5},{"date":"2026-01-14","open":86.0,"high":87.16,"low":84.01,"close":86.49,"volume":844191,"rsi_14":56.29,"sma_20":87.68,"sma_60":76.32,"sma_120":67.8},{"date":"2026-01-15","open":86.82,"high":90.13,"low":86.03,"close":88.87,"volume":469556,"rsi_14":57.91,"sma_20":87.76,"sma_60":76.7,"sma_120":68.12},{"date":"2026-01-16","open":88.58,"high":90.44,"low":86.56,"close":89.95,"volume":345677,"rsi_14":59.51,"sma_20":87.98,"sma_60":77.07,"sma_120":68.44},{"date":"2026-01-20","open":90.67,"high":91.75,"low":88.0,"close":88.69,"volume":552991,"rsi_14":56.95,"sma_20":88.13,"sma_60":77.44,"sma_120":68.76},{"date":"2026-01-21","open":90.43,"high":91.61,"low":89.08,"close":90.61,"volume":496285,"rsi_14":56.47,"sma_20":88.4,"sma_60":77.87,"sma_120":69.09},{"date":"2026-01-22","open":91.7,"high":93.62,"low":89.79,"close":90.33,"volume":395418,"rsi_14":59.23,"sma_20":88.65,"sma_60":78.27,"sma_120":69.41},{"date":"2026-01-23","open":88.9,"high":89.89,"low":87.78,"close":88.52,"volume":402100,"rsi_14":50.96,"sma_20":88.91,"sma_60":78.65,"sma_120":69.75},{"date":"2026-01-26","open":87.83,"high":88.98,"low":85.76,"close":86.13,"volume":394800,"rsi_14":38.22,"sma_20":88.99,"sma_60":79.03,"sma_120":70.06},{"date":"2026-01-27","open":86.55,"high":87.09,"low":84.91,"close":85.35,"volume":499400,"rsi_14":33.95,"sma_20":89.02,"sma_60":79.42,"sma_120":70.37},{"date":"2026-01-28","open":87.29,"high":88.63,"low":85.99,"close":86.75,"volume":338600,"rsi_14":37.89,"sma_20":89.13,"sma_60":79.84,"sma_120":70.67},{"date":"2026-01-29","open":88.14,"high":91.45,"low":86.99,"close":91.44,"volume":704800,"rsi_14":48.27,"sma_20":89.35,"sma_60":80.33,"sma_120":71.02},{"date":"2026-01-30","open":89.89,"high":91.25,"low":87.17,"close":88.63,"volume":491900,"rsi_14":39.48,"sma_20":89.52,"sma_60":80.78,"sma_120":71.35},{"date":"2026-02-02","open":88.7,"high":93.24,"low":88.7,"close":91.06,"volume":499400,"rsi_14":53.85,"sma_20":89.67,"sma_60":81.33,"sma_120":71.7},{"date":"2026-02-03","open":92.72,"high":96.21,"low":91.74,"close":92.78,"volume":602300,"rsi_14":63.22,"sma_20":89.71,"sma_60":81.66,"sma_120":72.0},{"date":"2026-02-04","open":94.33,"high":100.46,"low":94.13,"close":99.86,"volume":1267700,"rsi_14":70.87,"sma_20":90.05,"sma_60":82.18,"sma_120":72.32},{"date":"2026-02-05","open":102.28,"high":104.1,"low":97.3,"close":99.42,"volume":952000,"rsi_14":67.53,"sma_20":90.37,"sma_60":82.65,"sma_120":72.65},{"date":"2026-02-06","open":101.63,"high":117.26,"low":100.86,"close":114.79,"volume":1619000,"rsi_14":77.99,"sma_20":91.49,"sma_60":83.43,"sma_120":73.11},{"date":"2026-02-09","open":114.79,"high":118.0,"low":113.49,"close":113.93,"volume":777000,"rsi_14":78.69,"sma_20":92.43,"sma_60":84.22,"sma_120":73.58},{"date":"2026-02-10","open":113.07,"high":115.5,"low":112.06,"close":114.34,"volume":437210,"rsi_14":77.05,"sma_20":90.2,"sma_60":79.08,"sma_120":69.96},{"date":"2026-02-11","open":114.54,"high":116.69,"low":106.32,"close":109.33,"volume":580688,"rsi_14":67.44,"sma_20":91.44,"sma_60":79.85,"sma_120":70.47},{"date":"2026-02-12","open":111.86,"high":113.57,"low":104.11,"close":109.28,"volume":695924,"rsi_14":66.56,"sma_20":92.67,"sma_60":80.63,"sma_120":70.97},{"date":"2026-02-13","open":109.5,"high":113.38,"low":107.0,"close":111.3,"volume":465736,"rsi_14":68.24,"sma_20":94.0,"sma_60":81.47,"sma_120":71.48},{"date":"2026-02-17","open":111.27,"high":115.24,"low":110.53,"close":114.04,"volume":436062,"rsi_14":80.5,"sma_20":98.33,"sma_60":88.05,"sma_120":75.82},{"date":"2026-02-18","open":112.21,"high":115.6,"low":108.29,"close":109.76,"volume":440400,"rsi_14":73.05,"sma_20":99.38,"sma_60":88.85,"sma_120":76.22},{"date":"2026-02-19","open":108.06,"high":108.06,"low":102.29,"close":104.18,"volume":385400,"rsi_14":62.54,"sma_20":100.06,"sma_60":89.56,"sma_120":76.57},{"date":"2026-02-20","open":103.78,"high":107.97,"low":102.16,"close":107.62,"volume":338247,"rsi_14":68.46,"sma_20":100.93,"sma_60":90.26,"sma_120":76.95},{"date":"2026-02-23","open":105.96,"high":107.11,"low":102.89,"close":103.69,"volume":453100,"rsi_14":61.93,"sma_20":101.68,"sma_60":90.85,"sma_120":77.29},{"date":"2026-02-24","open":104.17,"high":106.87,"low":101.65,"close":103.69,"volume":426971,"rsi_14":63.48,"sma_20":97.26,"sma_60":83.86,"sma_120":72.97},{"date":"2026-02-25","open":106.04,"high":106.04,"low":102.12,"close":102.74,"volume":273715,"rsi_14":53.19,"sma_20":103.43,"sma_60":91.78,"sma_120":77.92},{"date":"2026-02-26","open":104.4,"high":108.6,"low":103.83,"close":106.5,"volume":378780,"rsi_14":67.93,"sma_20":98.46,"sma_60":84.98,"sma_120":73.72},{"date":"2026-02-27","open":104.0,"high":104.67,"low":99.42,"close":102.15,"volume":417431,"rsi_14":61.49,"sma_20":98.92,"sma_60":85.51,"sma_120":74.08},{"date":"2026-03-02","open":96.98,"high":101.1,"low":95.31,"close":97.71,"volume":438246,"rsi_14":30.2,"sma_20":105.41,"sma_60":93.07,"sma_120":78.88},{"date":"2026-03-03","open":93.75,"high":97.33,"low":90.31,"close":95.93,"volume":611994,"rsi_14":28.25,"sma_20":105.65,"sma_60":93.33,"sma_120":79.17},{"date":"2026-03-04","open":98.67,"high":99.64,"low":91.45,"close":92.09,"volume":618265,"rsi_14":51.16,"sma_20":99.39,"sma_60":86.87,"sma_120":75.01},{"date":"2026-03-05","open":90.01,"high":90.07,"low":82.22,"close":84.13,"volume":874097,"rsi_14":45.65,"sma_20":99.29,"sma_60":87.16,"sma_120":75.24},{"date":"2026-03-06","open":80.18,"high":82.02,"low":78.17,"close":79.5,"volume":423511,"rsi_14":16.42,"sma_20":98.94,"sma_60":87.38,"sma_120":75.44},{"date":"2026-03-09","open":75.81,"high":82.79,"low":74.08,"close":82.48,"volume":740752,"rsi_14":19.61,"sma_20":102.22,"sma_60":93.52,"sma_120":79.88},{"date":"2026-03-10","open":82.35,"high":87.16,"low":79.97,"close":83.75,"volume":784487,"rsi_14":23.41,"sma_20":100.71,"sma_60":93.54,"sma_120":80.05},{"date":"2026-03-11","open":81.43,"high":83.33,"low":80.69,"close":82.15,"volume":375571,"rsi_14":21.22,"sma_20":97.98,"sma_60":88.38,"sma_120":75.99},{"date":"2026-03-12","open":78.71,"high":80.97,"low":76.69,"close":77.06,"volume":595811,"rsi_14":17.2,"sma_20":97.49,"sma_60":93.36,"sma_120":80.33},{"date":"2026-03-13","open":78.92,"high":78.92,"low":73.86,"close":75.04,"volume":540233,"rsi_14":16.48,"sma_20":96.54,"sma_60":88.8,"sma_120":76.22},{"date":"2026-03-16","open":77.07,"high":77.91,"low":74.22,"close":74.66,"volume":619474,"rsi_14":17.78,"sma_20":94.56,"sma_60":88.9,"sma_120":76.32},{"date":"2026-03-17","open":78.6,"high":81.78,"low":78.27,"close":80.0,"volume":570282,"rsi_14":27.0,"sma_20":93.09,"sma_60":89.03,"sma_120":76.44},{"date":"2026-03-18","open":79.37,"high":80.52,"low":75.98,"close":77.19,"volume":522309,"rsi_14":19.78,"sma_20":91.49,"sma_60":89.02,"sma_120":76.54},{"date":"2026-03-19","open":75.59,"high":79.89,"low":74.47,"close":79.23,"volume":298218,"rsi_14":25.18,"sma_20":89.88,"sma_60":89.07,"sma_120":76.66},{"date":"2026-03-20","open":78.73,"high":79.76,"low":75.93,"close":77.05,"volume":506919,"rsi_14":26.48,"sma_20":88.03,"sma_60":89.09,"sma_120":76.77},{"date":"2026-03-23","open":83.4,"high":83.84,"low":80.33,"close":82.34,"volume":511554,"rsi_14":35.67,"sma_20":86.77,"sma_60":89.17,"sma_120":76.93},{"date":"2026-03-24","open":81.01,"high":84.51,"low":80.03,"close":83.64,"volume":273867,"rsi_14":40.59,"sma_20":85.77,"sma_60":89.23,"sma_120":77.12},{"date":"2026-03-25","open":86.04,"high":88.02,"low":83.53,"close":84.89,"volume":400808,"rsi_14":51.0,"sma_20":84.87,"sma_60":89.33,"sma_120":77.31},{"date":"2026-03-26","open":83.15,"high":85.38,"low":82.76,"close":83.93,"volume":192859,"rsi_14":56.42,"sma_20":83.75,"sma_60":89.35,"sma_120":77.47},{"date":"2026-03-27","open":82.0,"high":83.19,"low":78.25,"close":79.4,"volume":360001,"rsi_14":45.73,"sma_20":82.61,"sma_60":89.3,"sma_120":77.59},{"date":"2026-03-30","open":79.3,"high":80.6,"low":75.99,"close":76.56,"volume":369899,"rsi_14":40.45,"sma_20":81.55,"sma_60":89.2,"sma_120":77.71},{"date":"2026-03-31","open":78.74,"high":82.41,"low":77.15,"close":81.04,"volume":422993,"rsi_14":48.63,"sma_20":80.81,"sma_60":89.17,"sma_120":77.86},{"date":"2026-04-01","open":82.74,"high":86.09,"low":81.33,"close":83.12,"volume":442108,"rsi_14":58.08,"sma_20":80.36,"sma_60":89.16,"sma_120":78.04},{"date":"2026-04-02","open":78.77,"high":83.58,"low":77.92,"close":82.83,"volume":433312,"rsi_14":60.9,"sma_20":80.29,"sma_60":89.11,"sma_120":78.21},{"date":"2026-04-06","open":82.04,"high":82.8,"low":79.5,"close":80.98,"volume":430136,"rsi_14":58.49,"sma_20":80.37,"sma_60":88.99,"sma_120":78.37},{"date":"2026-04-07","open":79.38,"high":81.3,"low":78.22,"close":80.74,"volume":430347,"rsi_14":51.15,"sma_20":80.28,"sma_60":88.89,"sma_120":78.53},{"date":"2026-04-08","open":90.68,"high":94.64,"low":85.0,"close":86.53,"volume":972876,"rsi_14":63.3,"sma_20":80.42,"sma_60":88.9,"sma_120":78.74},{"date":"2026-04-09","open":85.43,"high":88.12,"low":83.98,"close":86.88,"volume":493547,"rsi_14":61.44,"sma_20":80.66,"sma_60":88.92,"sma_120":78.95},{"date":"2026-04-10","open":87.07,"high":88.15,"low":84.75,"close":85.58,"volume":183525,"rsi_14":63.1,"sma_20":81.08,"sma_60":88.93,"sma_120":79.17},{"date":"2026-04-13","open":82.94,"high":85.3,"low":81.67,"close":85.24,"volume":322240,"rsi_14":55.25,"sma_20":81.59,"sma_60":88.93,"sma_120":79.38},{"date":"2026-04-14","open":87.32,"high":91.86,"low":86.95,"close":89.85,"volume":524998,"rsi_14":60.05,"sma_20":82.35,"sma_60":89.04,"sma_120":79.6},{"date":"2026-04-15","open":89.39,"high":90.24,"low":87.67,"close":88.24,"volume":317399,"rsi_14":55.36,"sma_20":82.76,"sma_60":89.1,"sma_120":79.83},{"date":"2026-04-16","open":88.75,"high":89.82,"low":83.96,"close":84.24,"volume":640361,"rsi_14":50.45,"sma_20":83.12,"sma_60":89.09,"sma_120":80.04},{"date":"2026-04-17","open":89.79,"high":95.72,"low":89.2,"close":91.79,"volume":666290,"rsi_14":66.6,"sma_20":83.74,"sma_60":89.21,"sma_120":80.3},{"date":"2026-04-20","open":91.08,"high":92.17,"low":88.97,"close":90.35,"volume":419202,"rsi_14":69.19,"sma_20":84.41,"sma_60":89.27,"sma_120":80.53},{"date":"2026-04-21","open":89.9,"high":91.65,"low":85.14,"close":85.57,"volume":417032,"rsi_14":56.25,"sma_20":84.57,"sma_60":89.27,"sma_120":80.71},{"date":"2026-04-22","open":85.73,"high":85.83,"low":80.12,"close":80.65,"volume":525604,"rsi_14":46.84,"sma_20":84.42,"sma_60":89.15,"sma_120":80.87},{"date":"2026-04-23","open":81.17,"high":82.62,"low":77.67,"close":78.74,"volume":605848,"rsi_14":44.97,"sma_20":84.11,"sma_60":88.93,"sma_120":81.0},{"date":"2026-04-24","open":78.63,"high":81.86,"low":78.27,"close":79.06,"volume":369061,"rsi_14":47.55,"sma_20":83.87,"sma_60":88.69,"sma_120":81.16},{"date":"2026-04-27","open":78.94,"high":80.72,"low":78.24,"close":79.39,"volume":360227,"rsi_14":48.28,"sma_20":83.87,"sma_60":88.47,"sma_120":81.33},{"date":"2026-04-28","open":79.27,"high":79.88,"low":76.98,"close":77.81,"volume":346702,"rsi_14":37.56,"sma_20":83.93,"sma_60":88.22,"sma_120":81.47},{"date":"2026-04-29","open":76.51,"high":76.81,"low":73.08,"close":74.51,"volume":558208,"rsi_14":33.72,"sma_20":83.61,"sma_60":87.88,"sma_120":81.55},{"date":"2026-04-30","open":75.51,"high":78.19,"low":75.02,"close":75.64,"volume":762887,"rsi_14":36.86,"sma_20":83.23,"sma_60":87.66,"sma_120":81.63},{"date":"2026-05-01","open":73.83,"high":80.82,"low":73.83,"close":75.02,"volume":1040587,"rsi_14":36.59,"sma_20":82.84,"sma_60":87.47,"sma_120":81.71},{"date":"2026-05-04","open":74.98,"high":75.59,"low":70.28,"close":71.97,"volume":508224,"rsi_14":25.53,"sma_20":82.39,"sma_60":87.23,"sma_120":81.78},{"date":"2026-05-05","open":72.56,"high":76.33,"low":72.56,"close":75.75,"volume":465717,"rsi_14":33.87,"sma_20":82.14,"sma_60":87.01,"sma_120":81.86},{"date":"2026-05-06","open":80.36,"high":82.62,"low":79.0,"close":80.08,"volume":482986,"rsi_14":44.67,"sma_20":81.82,"sma_60":86.85,"sma_120":81.96},{"date":"2026-05-07","open":81.5,"high":85.0,"low":80.6,"close":82.18,"volume":751847,"rsi_14":35.7,"sma_20":81.58,"sma_60":86.74,"sma_120":82.09},{"date":"2026-05-08","open":82.18,"high":83.88,"low":82.18,"close":83.03,"volume":459916,"rsi_14":38.91,"sma_20":81.46,"sma_60":86.61,"sma_120":82.24},{"date":"2026-05-11","open":82.36,"high":82.36,"low":79.31,"close":79.38,"volume":590328,"rsi_14":40.29,"sma_20":81.16,"sma_60":86.43,"sma_120":82.35},{"date":"2026-05-12","open":78.75,"high":78.92,"low":74.34,"close":77.49,"volume":1073555,"rsi_14":44.52,"sma_20":80.54,"sma_60":85.82,"sma_120":82.45},{"date":"2026-05-13","open":76.2,"high":77.33,"low":75.2,"close":75.21,"volume":763745,"rsi_14":43.96,"sma_20":79.89,"sma_60":85.25,"sma_120":82.55},{"date":"2026-05-14","open":76.66,"high":81.0,"low":76.66,"close":80.38,"volume":1041646,"rsi_14":51.94,"sma_20":79.7,"sma_60":84.77,"sma_120":82.7},{"date":"2026-05-15","open":78.18,"high":78.26,"low":74.57,"close":74.9,"volume":753546,"rsi_14":44.27,"sma_20":78.86,"sma_60":84.16,"sma_120":82.81},{"date":"2026-05-18","open":75.13,"high":78.42,"low":73.5,"close":74.66,"volume":651413,"rsi_14":45.84,"sma_20":78.07,"sma_60":83.5,"sma_120":82.92},{"date":"2026-05-19","open":74.02,"high":74.02,"low":69.71,"close":69.87,"volume":1084856,"rsi_14":44.11,"sma_20":77.29,"sma_60":82.88,"sma_120":82.98},{"date":"2026-05-20","open":70.2,"high":78.14,"low":69.64,"close":77.09,"volume":759979,"rsi_14":51.6,"sma_20":77.11,"sma_60":82.43,"sma_120":83.14},{"date":"2026-05-21","open":75.39,"high":81.58,"low":73.67,"close":81.39,"volume":727726,"rsi_14":56.48,"sma_20":77.24,"sma_60":82.08,"sma_120":83.22},{"date":"2026-05-22","open":81.78,"high":83.44,"low":80.04,"close":80.31,"volume":408841,"rsi_14":58.84,"sma_20":77.3,"sma_60":81.64,"sma_120":83.31},{"date":"2026-05-26","open":82.75,"high":88.22,"low":82.75,"close":87.2,"volume":651565,"rsi_14":61.39,"sma_20":77.69,"sma_60":81.39,"sma_120":83.45},{"date":"2026-05-27","open":89.11,"high":92.71,"low":89.11,"close":91.0,"volume":620243,"rsi_14":60.98,"sma_20":78.35,"sma_60":81.28,"sma_120":83.64},{"date":"2026-05-28","open":88.43,"high":92.64,"low":88.38,"close":90.73,"volume":447996,"rsi_14":58.92,"sma_20":79.16,"sma_60":81.19,"sma_120":83.84},{"date":"2026-05-29","open":90.73,"high":93.68,"low":89.87,"close":91.61,"volume":528557,"rsi_14":58.95,"sma_20":79.96,"sma_60":81.18,"sma_120":84.02},{"date":"2026-06-01","open":88.79,"high":89.99,"low":85.02,"close":89.16,"volume":629931,"rsi_14":60.46,"sma_20":80.67,"sma_60":81.27,"sma_120":84.21},{"date":"2026-06-02","open":90.7,"high":90.7,"low":87.02,"close":87.67,"volume":486066,"rsi_14":60.98,"sma_20":81.45,"sma_60":81.4,"sma_120":84.39},{"date":"2026-06-03","open":86.15,"high":86.24,"low":82.62,"close":82.98,"volume":554323,"rsi_14":57.97,"sma_20":81.82,"sma_60":81.41,"sma_120":84.56},{"date":"2026-06-04","open":84.76,"high":86.1,"low":83.79,"close":84.47,"volume":461763,"rsi_14":54.54,"sma_20":82.04,"sma_60":81.42,"sma_120":84.73},{"date":"2026-06-05","open":83.85,"high":85.31,"low":82.68,"close":84.12,"volume":610408,"rsi_14":61.54,"sma_20":82.13,"sma_60":81.46,"sma_120":84.92},{"date":"2026-06-08","open":84.11,"high":85.42,"low":82.04,"close":82.31,"volume":458389,"rsi_14":59.21,"sma_20":82.1,"sma_60":81.54,"sma_120":85.09},{"date":"2026-06-09","open":85.18,"high":88.96,"low":81.89,"close":86.69,"volume":666791,"rsi_14":70.46,"sma_20":82.46,"sma_60":81.74,"sma_120":85.27},{"date":"2026-06-10","open":85.39,"high":85.99,"low":80.01,"close":80.15,"volume":382312,"rsi_14":53.79,"sma_20":82.59,"sma_60":81.83,"sma_120":85.37},{"date":"2026-06-11","open":80.0,"high":86.41,"low":80.0,"close":86.04,"volume":871328,"rsi_14":55.53,"sma_20":83.14,"sma_60":81.93,"sma_120":85.48},{"date":"2026-06-12","open":88.36,"high":93.06,"low":86.96,"close":91.59,"volume":661231,"rsi_14":62.13,"sma_20":83.7,"sma_60":82.17,"sma_120":85.59},{"date":"2026-06-15","open":98.15,"high":101.54,"low":94.71,"close":95.24,"volume":742299,"rsi_14":59.3,"sma_20":84.71,"sma_60":82.44,"sma_120":85.76},{"date":"2026-06-16","open":96.79,"high":99.76,"low":95.13,"close":95.92,"volume":387042,"rsi_14":56.13,"sma_20":85.78,"sma_60":82.75,"sma_120":85.92},{"date":"2026-06-17","open":98.0,"high":101.33,"low":95.78,"close":95.89,"volume":564587,"rsi_14":56.47,"sma_20":87.08,"sma_60":82.98,"sma_120":86.08},{"date":"2026-06-18","open":98.66,"high":102.56,"low":98.32,"close":100.76,"volume":754341,"rsi_14":60.43,"sma_20":88.26,"sma_60":83.26,"sma_120":86.25},{"date":"2026-06-22","open":100.05,"high":104.06,"low":98.6,"close":102.18,"volume":487149,"rsi_14":65.2,"sma_20":89.3,"sma_60":83.55,"sma_120":86.44},{"date":"2026-06-23","open":98.86,"high":104.85,"low":98.86,"close":103.54,"volume":400213,"rsi_14":68.58,"sma_20":90.46,"sma_60":83.88,"sma_120":86.61},{"date":"2026-06-24","open":105.0,"high":107.88,"low":104.74,"close":107.32,"volume":694316,"rsi_14":79.11,"sma_20":91.47,"sma_60":84.34,"sma_120":86.82},{"date":"2026-06-25","open":108.05,"high":114.02,"low":107.88,"close":110.05,"volume":928868,"rsi_14":79.72,"sma_20":92.42,"sma_60":84.9,"sma_120":87.05},{"date":"2026-06-26","open":111.09,"high":117.14,"low":110.44,"close":116.1,"volume":2016939,"rsi_14":82.81,"sma_20":93.69,"sma_60":85.49,"sma_120":87.33},{"date":"2026-06-29","open":115.93,"high":117.06,"low":111.85,"close":114.2,"volume":886279,"rsi_14":82.65,"sma_20":94.82,"sma_60":86.0,"sma_120":87.58},{"date":"2026-06-30","open":115.7,"high":120.42,"low":115.1,"close":117.6,"volume":904166,"rsi_14":82.3,"sma_20":96.24,"sma_60":86.58,"sma_120":87.85},{"date":"2026-07-01","open":119.88,"high":123.12,"low":118.3,"close":119.16,"volume":707836,"rsi_14":95.5,"sma_20":97.82,"sma_60":87.22,"sma_120":88.11},{"date":"2026-07-02","open":120.01,"high":123.63,"low":115.42,"close":118.67,"volume":615154,"rsi_14":93.54,"sma_20":99.6,"sma_60":87.85,"sma_120":88.37},{"date":"2026-07-06","open":120.47,"high":122.56,"low":114.63,"close":115.62,"volume":508575,"rsi_14":84.36,"sma_20":101.16,"sma_60":88.34,"sma_120":88.62},{"date":"2026-07-07","open":119.8,"high":119.8,"low":110.01,"close":111.14,"volume":544777,"rsi_14":72.21,"sma_20":102.51,"sma_60":88.74,"sma_120":88.83},{"date":"2026-07-08","open":110.0,"high":110.7,"low":103.7,"close":108.26,"volume":635706,"rsi_14":66.24,"sma_20":103.81,"sma_60":89.12,"sma_120":90.13},{"date":"2026-07-09","open":110.78,"high":115.16,"low":109.7,"close":114.65,"volume":376752,"rsi_14":71.15,"sma_20":105.2,"sma_60":89.61,"sma_120":89.27},{"date":"2026-07-10","open":113.23,"high":113.67,"low":109.33,"close":111.02,"volume":365698,"rsi_14":61.9,"sma_20":106.75,"sma_60":89.96,"sma_120":89.5},{"date":"2026-07-13","open":110.23,"high":111.13,"low":106.06,"close":106.89,"volume":521529,"rsi_14":55.14,"sma_20":107.79,"sma_60":90.27,"sma_120":89.69},{"date":"2026-07-14","open":108.17,"high":108.46,"low":104.02,"close":104.29,"volume":457802,"rsi_14":50.8,"sma_20":108.42,"sma_60":90.61,"sma_120":89.85},{"date":"2026-07-15","open":104.5,"high":108.57,"low":104.44,"close":107.75,"volume":443712,"rsi_14":50.46,"sma_20":109.05,"sma_60":90.87,"sma_120":90.04},{"date":"2026-07-16","open":104.78,"high":109.67,"low":103.97,"close":105.41,"volume":454487,"rsi_14":45.0,"sma_20":109.53,"sma_60":91.12,"sma_120":90.2},{"date":"2026-07-17","open":102.02,"high":104.7,"low":100.0,"close":100.9,"volume":394419,"rsi_14":33.04,"sma_20":109.78,"sma_60":91.38,"sma_120":90.33},{"date":"2026-07-20","open":102.09,"high":102.86,"low":99.78,"close":102.17,"volume":340131,"rsi_14":36.39,"sma_20":109.85,"sma_60":91.74,"sma_120":90.44},{"date":"2026-07-21","open":101.79,"high":103.78,"low":100.83,"close":101.35,"volume":373148,"rsi_14":30.47,"sma_20":109.8,"sma_60":92.12,"sma_120":90.52},{"date":"2026-07-22","open":99.3,"high":100.6,"low":97.28,"close":98.28,"volume":359565,"rsi_14":25.79,"sma_20":109.54,"sma_60":92.44,"sma_120":90.56},{"date":"2026-07-23","open":94.46,"high":95.25,"low":90.71,"close":94.48,"volume":577409,"rsi_14":23.95,"sma_20":108.9,"sma_60":92.69,"sma_120":90.58},{"date":"2026-07-24","open":95.87,"high":101.13,"low":94.93,"close":98.08,"volume":355126,"rsi_14":31.33,"sma_20":108.3,"sma_60":93.02,"sma_120":90.62},{"date":"2026-07-27","open":100.95,"high":103.35,"low":98.55,"close":99.14,"volume":492662,"rsi_14":36.23,"sma_20":107.45,"sma_60":93.44,"sma_120":90.66},{"date":"2026-07-28","open":100.38,"high":103.0,"low":97.17,"close":101.58,"volume":562605,"rsi_14":42.25,"sma_20":106.82,"sma_60":93.87,"sma_120":90.76},{"date":"2026-07-29","open":97.28,"high":100.14,"low":95.36,"close":95.69,"volume":521134,"rsi_14":27.76,"sma_20":105.73,"sma_60":94.21,"sma_120":90.84},{"date":"2026-07-30","open":98.04,"high":99.17,"low":96.56,"close":99.01,"volume":392536,"rsi_14":35.81,"sma_20":104.72,"sma_60":94.66,"sma_120":90.95},{"date":"2026-07-31","open":99.05,"high":100.1,"low":97.02,"close":98.08,"volume":366907,"rsi_14":38.74,"sma_20":103.69,"sma_60":95.04,"sma_120":91.02},{"date":"2026-08-03","open":102.07,"high":105.91,"low":101.61,"close":103.48,"volume":494829,"rsi_14":49.03,"sma_20":103.08,"sma_60":95.43,"sma_120":91.54},{"date":"2026-08-04","open":106.64,"high":108.23,"low":104.58,"close":105.09,"volume":444631,"rsi_14":46.68,"sma_20":102.78,"sma_60":95.81,"sma_120":91.46},{"date":"2026-08-05","open":96.3,"high":108.61,"low":95.71,"close":103.99,"volume":757743,"rsi_14":48.17,"sma_20":102.57,"sma_60":96.16,"sma_120":91.42},{"date":"2026-08-06","open":101.98,"high":103.8,"low":97.1,"close":97.17,"volume":471544,"rsi_14":45.46,"sma_20":101.69,"sma_60":96.45,"sma_120":91.31},{"date":"2026-08-07","open":96.23,"high":98.03,"low":94.26,"close":95.61,"volume":538275,"rsi_14":42.08,"sma_20":100.92,"sma_60":96.75,"sma_120":91.18},{"date":"2026-08-10","open":93.22,"high":93.9,"low":89.29,"close":89.54,"volume":543728},{"date":"2026-08-11","open":89.54,"high":91.12,"low":88.2,"close":88.34,"volume":581959,"rsi_14":38.91,"sma_20":99.26,"sma_60":97.13,"sma_120":90.8},{"date":"2026-08-12","open":89.0,"high":89.88,"low":84.38,"close":84.44,"volume":615909,"rsi_14":38.82,"sma_20":98.09,"sma_60":97.29,"sma_120":90.64},{"date":"2026-08-13","open":86.1,"high":88.27,"low":84.53,"close":86.45,"volume":558705,"rsi_14":36.57,"sma_20":97.14,"sma_60":97.48,"sma_120":90.46},{"date":"2026-08-14","open":85.21,"high":87.42,"low":84.14,"close":85.75,"volume":348262,"rsi_14":34.41,"sma_20":96.39,"sma_60":97.75,"sma_120":90.31},{"date":"2026-08-17","open":84.69,"high":86.92,"low":84.15,"close":84.3,"volume":529644,"rsi_14":29.41,"sma_20":95.49,"sma_60":97.87,"sma_120":90.15},{"date":"2026-08-18","open":82.81,"high":83.61,"low":81.57,"close":81.7,"volume":453326,"rsi_14":31.91,"sma_20":94.51,"sma_60":97.87,"sma_120":89.97},{"date":"2026-08-19","open":81.65,"high":82.53,"low":77.69,"close":78.07,"volume":631880},{"date":"2026-08-20","open":76.59,"high":76.97,"low":73.99,"close":76.41,"volume":753760,"rsi_14":22.71,"sma_20":92.6,"sma_60":97.65,"sma_120":89.52},{"date":"2026-08-21","open":78.46,"high":82.0,"low":77.95,"close":81.85,"volume":803764,"rsi_14":22.79,"sma_20":91.78,"sma_60":97.5,"sma_120":89.39},{"date":"2026-08-24","open":84.34,"high":85.02,"low":80.22,"close":81.63,"volume":843828,"rsi_14":19.42,"sma_20":90.91,"sma_60":97.35,"sma_120":89.27},{"date":"2026-08-25","open":85.46,"high":85.75,"low":80.81,"close":82.32,"volume":485666,"rsi_14":21.45,"sma_20":89.95,"sma_60":97.2,"sma_120":89.19},{"date":"2026-08-26","open":83.03,"high":84.12,"low":82.23,"close":82.6,"volume":553879,"rsi_14":26.81,"sma_20":89.29,"sma_60":97.09,"sma_120":89.18},{"date":"2026-08-27","open":81.99,"high":82.75,"low":80.25,"close":80.31,"volume":332809,"rsi_14":26.2,"sma_20":88.36,"sma_60":96.96,"sma_120":89.18},{"date":"2026-08-28","open":80.89,"high":81.84,"low":78.76,"close":78.94,"volume":320250,"rsi_14":30.69,"sma_20":87.4,"sma_60":96.9,"sma_120":89.15},{"date":"2026-08-31","open":77.13,"high":77.75,"low":75.6,"close":76.05,"volume":518581},{"date":"2026-09-01","open":74.82,"high":75.59,"low":72.17,"close":72.41,"volume":529870,"rsi_14":29.17,"sma_20":84.39,"sma_60":96.56,"sma_120":89.01},{"date":"2026-09-02","open":73.69,"high":76.85,"low":73.5,"close":74.78,"volume":470785,"rsi_14":30.04,"sma_20":82.93,"sma_60":96.44,"sma_120":88.99},{"date":"2026-09-03","open":75.32,"high":76.4,"low":73.75,"close":75.86,"volume":588291,"rsi_14":33.3,"sma_20":81.87,"sma_60":96.25,"sma_120":89.0},{"date":"2026-09-04","open":75.74,"high":78.89,"low":75.74,"close":78.16,"volume":367649,"rsi_14":39.92,"sma_20":81.0,"sma_60":96.22,"sma_120":89.03},{"date":"2026-09-08","open":77.56,"high":78.4,"low":75.8,"close":76.06,"volume":419839},{"date":"2026-09-09","open":74.74,"high":77.13,"low":74.52,"close":76.57,"volume":379153,"rsi_14":47.21,"sma_20":79.73,"sma_60":95.8,"sma_120":88.99},{"date":"2026-09-10","open":74.68,"high":77.73,"low":74.34,"close":76.07,"volume":536296,"rsi_14":49.34,"sma_20":79.31,"sma_60":95.49,"sma_120":88.96},{"date":"2026-09-11","open":77.4,"high":78.97,"low":76.17,"close":78.27,"volume":606274,"rsi_14":42.02,"sma_20":78.91,"sma_60":95.19,"sma_120":88.97},{"date":"2026-09-14","open":76.73,"high":79.58,"low":76.05,"close":78.5,"volume":636883},{"date":"2026-09-15","open":78.79,"high":78.86,"low":76.84,"close":78.16,"volume":497488,"rsi_14":40.59,"sma_20":78.24,"sma_60":94.52,"sma_120":88.89},{"date":"2026-09-16","open":79.39,"high":81.99,"low":76.0,"close":78.64,"volume":651324,"rsi_14":41.12,"sma_20":78.08,"sma_60":94.13,"sma_120":88.84},{"date":"2026-09-17","open":80.25,"high":82.25,"low":79.07,"close":79.12,"volume":424005,"rsi_14":47.11,"sma_20":78.14,"sma_60":93.73,"sma_120":88.8},{"date":"2026-09-18","open":78.71,"high":79.57,"low":77.76,"close":78.16,"volume":812109,"rsi_14":48.06,"sma_20":78.22,"sma_60":93.24,"sma_120":88.79},{"date":"2026-09-21","open":79.93,"high":81.06,"low":78.16,"close":80.49,"volume":422310,"rsi_14":61.37,"sma_20":78.16,"sma_60":92.75,"sma_120":88.82},{"date":"2026-09-22","open":83.42,"high":85.0,"low":81.04,"close":81.66,"volume":401181,"rsi_14":77.11,"sma_20":78.16,"sma_60":92.17,"sma_120":88.83},{"date":"2026-09-23","open":80.55,"high":80.92,"low":76.83,"close":77.26,"volume":486475,"rsi_14":56.5,"sma_20":77.9,"sma_60":91.56,"sma_120":88.78},{"date":"2026-09-24","open":76.26,"high":77.94,"low":74.78,"close":76.84,"volume":511652,"rsi_14":52.66,"sma_20":77.62,"sma_60":90.88,"sma_120":88.73},{"date":"2026-09-25","open":78.08,"high":79.94,"low":76.28,"close":79.09,"volume":459194,"rsi_14":52.53,"sma_20":77.55,"sma_60":90.21,"sma_120":88.71},{"date":"2026-09-28","open":77.14,"high":78.55,"low":75.05,"close":76.55,"volume":416752,"rsi_14":51.3,"sma_20":77.44,"sma_60":89.51,"sma_120":88.68},{"date":"2026-09-29","open":77.76,"high":77.9,"low":75.33,"close":77.03,"volume":464832},{"date":"2026-09-30","open":77.86,"high":77.86,"low":74.33,"close":75.79,"volume":491635,"rsi_14":49.28,"sma_20":77.65,"sma_60":88.28,"sma_120":88.51},{"date":"2026-10-01","open":75.49,"high":77.33,"low":74.45,"close":75.46,"volume":519417,"rsi_14":42.04,"sma_20":77.69,"sma_60":87.73,"sma_120":88.42},{"date":"2026-10-02","open":78.55,"high":78.7,"low":75.83,"close":77.61,"volume":466747,"rsi_14":47.73,"sma_20":77.77,"sma_60":87.11,"sma_120":88.36},{"date":"2026-10-05","open":77.02,"high":77.75,"low":74.71,"close":75.14,"volume":417461,"rsi_14":43.04,"sma_20":77.62,"sma_60":86.51,"sma_120":88.24},{"date":"2026-10-06","open":77.47,"high":79.8,"low":76.0,"close":77.54,"volume":446264,"rsi_14":47.67,"sma_20":77.7,"sma_60":86.02,"sma_120":88.15},{"date":"2026-10-07","open":75.6,"high":77.16,"low":74.83,"close":76.28,"volume":384344},{"date":"2026-10-08","open":75.13,"high":77.09,"low":74.12,"close":76.42,"volume":621718,"rsi_14":46.3,"sma_20":77.7,"sma_60":85.04,"sma_120":87.95},{"date":"2026-10-09","open":75.48,"high":76.93,"low":74.13,"close":76.43,"volume":307145,"rsi_14":40.45,"sma_20":77.61,"sma_60":84.55,"sma_120":87.84},{"date":"2026-10-12","open":75.05,"high":76.79,"low":74.52,"close":74.6,"volume":239437,"rsi_14":33.9,"sma_20":77.41,"sma_60":84.11,"sma_120":87.75},{"date":"2026-10-13","open":76.41,"high":76.41,"low":71.3,"close":72.34,"volume":342916,"rsi_14":37.56,"sma_20":77.12,"sma_60":83.62,"sma_120":87.68},{"date":"2026-10-14","open":70.55,"high":71.68,"low":65.45,"close":66.9,"volume":672415,"rsi_14":29.96,"sma_20":76.54,"sma_60":83.04,"sma_120":87.58},{"date":"2026-10-15","open":67.02,"high":70.99,"low":66.63,"close":70.4,"volume":499981,"rsi_14":33.32,"sma_20":76.1,"sma_60":82.58,"sma_120":87.51},{"date":"2026-10-16","open":70.48,"high":71.28,"low":66.41,"close":66.98,"volume":429017,"rsi_14":32.23,"sma_20":75.54,"sma_60":82.12,"sma_120":87.4},{"date":"2026-10-19","open":67.82,"high":68.0,"low":66.19,"close":66.31,"volume":338176,"rsi_14":30.24,"sma_20":74.83,"sma_60":81.59,"sma_120":87.31},{"date":"2026-10-20","open":66.08,"high":72.34,"low":65.12,"close":69.03,"volume":455818,"rsi_14":38.18,"sma_20":74.2,"sma_60":81.09,"sma_120":87.26},{"date":"2026-10-21","open":69.0,"high":72.19,"low":68.01,"close":70.05,"volume":499059,"rsi_14":40.76,"sma_20":73.84,"sma_60":80.56,"sma_120":87.22},{"date":"2026-10-22","open":67.89,"high":72.2,"low":67.55,"close":70.36,"volume":493039,"rsi_14":36.79,"sma_20":73.52,"sma_60":80.14,"sma_120":87.18},{"date":"2026-10-23","open":68.17,"high":68.29,"low":65.67,"close":67.67,"volume":365891,"rsi_14":36.5,"sma_20":72.94,"sma_60":79.62,"sma_120":87.14}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.74,"ttm_eps":null,"close":50.23},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.83,"ttm_eps":null,"close":55.06},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":119.6,"pbr":1.7,"ttm_eps":null,"close":94.12},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":19.51,"pbr":0.91,"ttm_eps":null,"close":51.65},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":17.61,"pbr":1.02,"ttm_eps":null,"close":54.95},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":19.92,"pbr":1.17,"ttm_eps":null,"close":60.77},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":22.44,"pbr":1.59,"ttm_eps":null,"close":85.27},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":14.07,"pbr":1.45,"ttm_eps":null,"close":81.04},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":17.5,"pbr":1298.18,"ttm_eps":null,"close":117.6}],"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":"Allegiant Travel Company","phase":"above-fold","symbol_resolved":true}