{"status":"ok","report":{"price_analysis":{"current":163.54,"change_1d":2.6,"change_7d":-4.5,"change_30d":-23.9,"high_30d":217.82,"low_30d":153.64,"position_in_range":15.0,"support":160.06,"resistance":211.4},"summary":"Alpha Metallurgical Resources Inc(AMR)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 20.21억. 현재가 $159.28, 전일 대비 -0.4%, 30일 -23.9%. ROE -0.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.8%로 적자 상태입니다. 시가총액 20.21억. 매출 20.65억, 영업이익 -4477.80만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.32,"roe":-0.82,"eps":-0.96,"revenue":2065093000.0,"operating_income":-44778000.0,"net_income":-46070000.0,"market_cap":2074586670,"profit_margin":-2.23,"roa":-0.54,"operating_margin":-2.17,"gross_margin":9.98,"debt_ratio":0.00760665564020739,"total_assets":2255747000.0,"total_equity":1498819000.0,"total_debt":11401000.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.1로 약세 구간입니다. MACD(-6.69)가 시그널선(-5.42)을 하회합니다(데드크로스). 현재가가 SMA20(171)과 SMA60(182) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 156~186 (현재 위치 12%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 39","rsi_14":39.06918687589159,"macd":-6.694471883874797,"macd_signal":-5.421170694681637,"sma_20":171.0605,"sma_60":182.14333333333335,"bb_upper":186.3801677183286,"bb_lower":155.74083228167137,"atr_14":7.980000000000002},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1, PBR 1.29x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1원"}]},"growth":{"grade":"D","percentile":46,"summary":"매출 -6.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-6.1,"unit":"%","percentile":42,"direction":"higher_better"},{"name":"영업이익 성장률","value":-0.7,"unit":"%","percentile":49,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.8%","metrics":[{"name":"ROE","value":-0.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-2.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":39.1,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-23.9,"unit":"%","percentile":23,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 3.4x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":3.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.2,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-46.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.46,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 1.29x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -6.1%"},"profitability":{"grade":"C","reason":"ROE -0.8%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.82,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.96,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.01,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.01,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":9.98,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-2.17,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.23,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.32,"per_5y_high":62.0,"per_5y_low":8.0,"per_5y_avg":23.07,"per_percentile":null,"pbr_5y_high":2.53,"pbr_5y_low":1.03,"pbr_5y_avg":1.74,"pbr_percentile":22.2,"per_5y_median":11.14,"pbr_5y_median":1.8,"history":[{"quarter":"2024-Q2","per":8.0,"pbr":2.53},{"quarter":"2024-Q3","per":8.39,"pbr":2.12},{"quarter":"2024-Q4","per":13.89,"pbr":1.8},{"quarter":"2025-Q1","per":62.0,"pbr":1.15},{"quarter":"2025-Q2","per":null,"pbr":1.03},{"quarter":"2025-Q3","per":null,"pbr":1.53},{"quarter":"2025-Q4","per":null,"pbr":1.91},{"quarter":"2026-Q1","per":null,"pbr":2.0},{"quarter":"2026-Q2","per":null,"pbr":1.63},{"quarter":"현재","per":null,"pbr":1.32}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":280.53,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":236.18,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":200.12,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":125.25,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":112.48,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":164.09,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":199.88,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":205.27,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":164.94,"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":"Basic Materials","industry":"COKING COAL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.0,"eps":35.0768,"close":280.53,"source":"reported"},{"date":"2024-07","per":8.42,"eps":35.0768,"close":295.41,"source":"reported"},{"date":"2024-08","per":6.82,"eps":35.0768,"close":239.15,"source":"reported"},{"date":"2024-09","per":8.39,"eps":28.1357,"close":236.18,"source":"reported"},{"date":"2024-10","per":7.4,"eps":28.1357,"close":208.3,"source":"reported"},{"date":"2024-11","per":8.73,"eps":28.1357,"close":245.57,"source":"reported"},{"date":"2024-12","per":13.89,"eps":14.4086,"close":200.12,"source":"reported"},{"date":"2025-01","per":12.71,"eps":14.4086,"close":183.17,"source":"reported"},{"date":"2025-02","per":9.54,"eps":14.4086,"close":137.52,"source":"reported"},{"date":"2025-03","per":62.0,"eps":2.02,"close":125.25,"source":"reported"},{"date":"2025-04","per":60.07,"eps":2.02,"close":121.35,"source":"reported"},{"date":"2025-05","per":55.47,"eps":2.02,"close":112.04,"source":"reported"}],"trailing_per_history_meta":{"avg":21.79,"std":21.72,"upper_1sd":43.51,"lower_1sd":0.07,"current":55.47,"count":12},"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":"PBR","value":"1.3배"},{"label":"ROE","value":"-0.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:45:49.121267+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.008174436005948684,"dividend_yield":null,"eps":-0.96,"revenue":492856000.0,"operating_income":-10500000.0,"net_income":-12252000.0,"market_cap":null,"profit_margin":-0.024859188079276704,"operating_margin":-0.021304397227587774,"roa":-0.005431460177049997,"gross_margin":0.0998121155063548,"total_equity":1498819000.0,"total_assets":2255747000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.505,"roe":-0.007272463586592878,"dividend_yield":null,"eps":-0.86,"revenue":524987000.0,"operating_income":-10432000.0,"net_income":-11032000.0,"market_cap":2357615000.0,"profit_margin":-0.02101385367637675,"operating_margin":-0.019870968233499115,"roa":-0.0048334302326855025,"gross_margin":0.00872593035637073,"total_equity":1516955000.0,"total_assets":2282437000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.01117506041753613,"dividend_yield":null,"eps":-1.0395,"revenue":520472000.0,"operating_income":-21324000.0,"net_income":-17271000.0,"market_cap":null,"profit_margin":-0.033183341274842834,"operating_margin":-0.04097050369664458,"roa":-0.00757292076824521,"gross_margin":-0.013059300019981863,"total_equity":1545495000.0,"total_assets":2280626000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.003463926176604335,"dividend_yield":null,"eps":-0.42,"revenue":526778000.0,"operating_income":-2522000.0,"net_income":-5515000.0,"market_cap":null,"profit_margin":-0.010469305855597614,"operating_margin":-0.00478759553360239,"roa":-0.0023515125363546396,"gross_margin":0.03775214606532543,"total_equity":1592124000.0,"total_assets":2345299000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.003069944413804215,"dividend_yield":null,"eps":-0.38,"revenue":550274000.0,"operating_income":2655000.0,"net_income":-4954000.0,"market_cap":null,"profit_margin":-0.009002787702126577,"operating_margin":0.004824869065229322,"roa":-0.00208755247324823,"gross_margin":0.033863130004325115,"total_equity":1613710000.0,"total_assets":2373114000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.021021922942115554,"dividend_yield":null,"eps":-2.6,"revenue":531957000.0,"operating_income":-40175000.0,"net_income":-33947000.0,"market_cap":null,"profit_margin":-0.06381530838018862,"operating_margin":-0.07552302159761033,"roa":-0.014141637158925224,"gross_margin":-0.03363805721139115,"total_equity":1614838000.0,"total_assets":2400500000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0012906964971745932,"dividend_yield":null,"eps":-0.16,"revenue":617347000.0,"operating_income":9991000.0,"net_income":-2129000.0,"market_cap":null,"profit_margin":-0.0034486277571608836,"operating_margin":0.016183766990039636,"roa":-0.0008730032459810686,"gross_margin":0.05520720113647592,"total_equity":1649497000.0,"total_assets":2438708000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0023045788055084523,"dividend_yield":null,"eps":0.29,"revenue":671897000.0,"operating_income":5309000.0,"net_income":3804000.0,"market_cap":null,"profit_margin":0.005661582057964241,"operating_margin":0.007901508713389106,"roa":0.0015342303983312219,"gross_margin":0.04328490825230653,"total_equity":1650627000.0,"total_assets":2479419000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0358420998192958,"dividend_yield":null,"eps":4.49,"revenue":803969000.0,"operating_income":70676000.0,"net_income":58909000.0,"market_cap":null,"profit_margin":0.07327272568967211,"operating_margin":0.0879088621576205,"roa":0.02363021831146368,"gross_margin":0.11829436209605097,"total_equity":1643570000.0,"total_assets":2492952000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.07981364351686586,"dividend_yield":null,"eps":9.78862762885611,"revenue":864072000.0,"operating_income":141878000.0,"net_income":126995000.0,"market_cap":null,"profit_margin":0.14697270597820553,"operating_margin":0.16419696506772583,"roa":0.051607012165511425,"gross_margin":0.20065804701460063,"total_equity":1591144000.0,"total_assets":2460809000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.11183230744989606,"dividend_yield":null,"eps":13.56710957691828,"revenue":959991000.0,"operating_income":213322000.0,"net_income":176016000.0,"market_cap":null,"profit_margin":0.1833517189223649,"operating_margin":0.2222124999088533,"roa":0.07315537412455315,"gross_margin":0.2500419274764034,"total_equity":1573928000.0,"total_assets":2406057000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.060211556197944514,"dividend_yield":null,"eps":7.231074549183095,"revenue":741820000.0,"operating_income":117159000.0,"net_income":93814000.0,"market_cap":null,"profit_margin":0.12646464101803673,"operating_margin":0.15793453937612897,"roa":0.03987063103495172,"gross_margin":0.1921773476045402,"total_equity":1558073000.0,"total_assets":2352960000.0}],"current_price":163.54,"change_pct":2.6,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":72.0},{"date":"2016-10-25","close":72.5},{"date":"2016-10-26","close":71.0},{"date":"2016-10-27","close":68.0},{"date":"2016-10-28","close":69.0},{"date":"2016-10-31","close":66.25},{"date":"2016-11-01","close":69.0},{"date":"2016-11-02","close":66.0},{"date":"2016-11-03","close":64.5},{"date":"2016-11-04","close":64.1},{"date":"2016-11-07","close":67.0},{"date":"2016-11-08","close":66.5},{"date":"2016-11-09","close":75.9},{"date":"2016-11-10","close":76.5},{"date":"2016-11-11","close":76.0},{"date":"2016-11-14","close":77.0},{"date":"2016-11-15","close":76.0},{"date":"2016-11-16","close":75.25},{"date":"2016-11-17","close":68.0},{"date":"2016-11-18","close":69.5},{"date":"2016-11-21","close":69.0},{"date":"2016-11-22","close":68.0},{"date":"2016-11-23","close":67.0},{"date":"2016-11-25","close":66.0},{"date":"2016-11-28","close":70.25},{"date":"2016-11-29","close":68.55},{"date":"2016-11-30","close":69.0},{"date":"2016-12-01","close":69.0},{"date":"2016-12-02","close":68.75},{"date":"2016-12-05","close":70.0},{"date":"2016-12-06","close":70.3},{"date":"2016-12-07","close":71.45},{"date":"2016-12-08","close":71.7},{"date":"2016-12-09","close":71.8},{"date":"2016-12-12","close":72.25},{"date":"2016-12-13","close":72.45},{"date":"2016-12-14","close":71.75},{"date":"2016-12-15","close":70.25},{"date":"2016-12-16","close":77.0},{"date":"2016-12-19","close":72.3},{"date":"2016-12-20","close":72.0},{"date":"2016-12-21","close":72.0},{"date":"2016-12-22","close":72.0},{"date":"2016-12-23","close":72.8},{"date":"2016-12-27","close":72.6},{"date":"2016-12-28","close":72.0},{"date":"2016-12-29","close":71.0},{"date":"2016-12-30","close":71.0},{"date":"2017-01-03","close":71.0},{"date":"2017-01-04","close":70.0},{"date":"2017-01-05","close":69.0},{"date":"2017-01-06","close":66.0},{"date":"2017-01-09","close":63.5},{"date":"2017-01-10","close":62.1},{"date":"2017-01-11","close":62.4},{"date":"2017-01-12","close":63.0},{"date":"2017-01-13","close":65.0},{"date":"2017-01-17","close":66.0},{"date":"2017-01-18","close":66.5},{"date":"2017-01-19","close":66.5},{"date":"2017-01-20","close":66.25},{"date":"2017-01-23","close":67.0},{"date":"2017-01-24","close":68.0},{"date":"2017-01-25","close":69.0},{"date":"2017-01-26","close":69.5},{"date":"2017-01-27","close":69.65},{"date":"2017-01-30","close":69.0},{"date":"2017-01-31","close":67.25},{"date":"2017-02-01","close":67.6},{"date":"2017-02-02","close":64.25},{"date":"2017-02-03","close":65.75},{"date":"2017-02-06","close":68.0},{"date":"2017-02-07","close":66.75},{"date":"2017-02-08","close":65.5},{"date":"2017-02-09","close":66.0},{"date":"2017-02-10","close":65.25},{"date":"2017-02-13","close":65.0},{"date":"2017-02-14","close":63.5},{"date":"2017-02-15","close":63.0},{"date":"2017-02-16","close":61.75},{"date":"2017-02-17","close":63.5},{"date":"2017-02-21","close":64.0},{"date":"2017-02-22","close":65.0},{"date":"2017-02-23","close":67.5},{"date":"2017-02-24","close":66.75},{"date":"2017-02-27","close":66.44},{"date":"2017-02-28","close":66.59},{"date":"2017-03-01","close":66.0},{"date":"2017-03-02","close":66.0},{"date":"2017-03-03","close":66.0},{"date":"2017-03-06","close":65.99},{"date":"2017-03-07","close":65.5},{"date":"2017-03-08","close":66.0},{"date":"2017-03-09","close":65.12},{"date":"2017-03-10","close":62.5},{"date":"2017-03-13","close":62.25},{"date":"2017-03-14","close":62.0},{"date":"2017-03-15","close":63.25},{"date":"2017-03-16","close":65.0},{"date":"2017-03-17","close":65.1},{"date":"2017-03-20","close":65.0},{"date":"2017-03-21","close":64.03},{"date":"2017-03-22","close":63.0},{"date":"2017-03-23","close":62.3},{"date":"2017-03-24","close":62.3},{"date":"2017-03-27","close":63.65},{"date":"2017-03-28","close":66.5},{"date":"2017-03-29","close":66.5},{"date":"2017-03-30","close":66.49},{"date":"2017-03-31","close":66.4},{"date":"2017-04-03","close":67.8},{"date":"2017-04-04","close":68.75},{"date":"2017-04-05","close":69.45},{"date":"2017-04-06","close":71.75},{"date":"2017-04-07","close":69.75},{"date":"2017-04-10","close":70.5},{"date":"2017-04-11","close":69.25},{"date":"2017-04-12","close":68.5},{"date":"2017-04-13","close":68.5},{"date":"2017-04-17","close":69.8},{"date":"2017-04-18","close":69.37},{"date":"2017-04-19","close":69.7},{"date":"2017-04-20","close":69.8},{"date":"2017-04-21","close":69.7},{"date":"2017-04-24","close":69.65},{"date":"2017-04-25","close":70.0},{"date":"2017-04-26","close":68.75},{"date":"2017-04-27","close":68.0},{"date":"2017-04-28","close":68.5},{"date":"2017-05-01","close":68.3},{"date":"2017-05-02","close":70.5},{"date":"2017-05-03","close":69.5},{"date":"2017-05-04","close":67.25},{"date":"2017-05-05","close":67.5},{"date":"2017-05-08","close":69.0},{"date":"2017-05-09","close":71.0},{"date":"2017-05-10","close":70.3},{"date":"2017-05-11","close":71.5},{"date":"2017-05-12","close":71.5},{"date":"2017-05-15","close":78.0},{"date":"2017-05-16","close":78.0},{"date":"2017-05-17","close":75.39},{"date":"2017-05-18","close":74.5},{"date":"2017-05-19","close":74.5},{"date":"2017-05-22","close":74.5},{"date":"2017-05-23","close":74.0},{"date":"2017-05-24","close":73.5},{"date":"2017-05-25","close":73.5},{"date":"2017-05-26","close":73.5},{"date":"2017-05-30","close":72.0},{"date":"2017-05-31","close":74.0},{"date":"2017-06-01","close":74.0},{"date":"2017-06-02","close":74.0},{"date":"2017-06-05","close":73.25},{"date":"2017-06-06","close":73.25},{"date":"2017-06-07","close":73.0},{"date":"2017-06-08","close":73.5},{"date":"2017-06-09","close":73.0},{"date":"2017-06-12","close":73.635},{"date":"2017-06-13","close":73.59},{"date":"2017-06-14","close":73.5},{"date":"2017-06-15","close":73.0},{"date":"2017-06-16","close":71.95},{"date":"2017-06-19","close":72.25},{"date":"2017-06-20","close":74.0},{"date":"2017-06-21","close":74.55},{"date":"2017-06-22","close":74.0},{"date":"2017-06-23","close":74.5},{"date":"2017-06-26","close":74.5},{"date":"2017-06-27","close":73.65},{"date":"2017-06-28","close":74.5},{"date":"2017-06-29","close":74.0},{"date":"2017-06-30","close":65.5},{"date":"2017-07-03","close":68.5},{"date":"2017-07-05","close":69.0},{"date":"2017-07-06","close":68.0},{"date":"2017-07-07","close":68.25},{"date":"2017-07-10","close":66.0},{"date":"2017-07-11","close":66.99},{"date":"2017-07-12","close":68.0},{"date":"2017-07-13","close":68.0},{"date":"2017-07-14","close":67.0},{"date":"2017-07-17","close":67.0},{"date":"2017-07-18","close":67.0},{"date":"2017-07-19","close":67.0},{"date":"2017-07-20","close":67.0},{"date":"2017-07-21","close":67.75},{"date":"2017-07-24","close":67.45},{"date":"2017-07-25","close":68.0},{"date":"2017-07-26","close":68.0},{"date":"2017-07-27","close":67.27},{"date":"2017-07-28","close":67.05},{"date":"2017-07-31","close":69.4},{"date":"2017-08-01","close":69.85},{"date":"2017-08-02","close":69.5},{"date":"2017-08-03","close":69.4},{"date":"2017-08-04","close":69.5},{"date":"2017-08-07","close":69.0},{"date":"2017-08-08","close":68.25},{"date":"2017-08-09","close":65.5},{"date":"2017-08-10","close":65.0},{"date":"2017-08-11","close":65.0},{"date":"2017-08-14","close":63.5},{"date":"2017-08-15","close":62.85},{"date":"2017-08-16","close":61.0},{"date":"2017-08-17","close":63.45},{"date":"2017-08-18","close":61.0},{"date":"2017-08-21","close":61.5},{"date":"2017-08-22","close":61.55},{"date":"2017-08-23","close":61.25},{"date":"2017-08-24","close":63.5},{"date":"2017-08-25","close":63.0},{"date":"2017-08-28","close":63.0},{"date":"2017-08-29","close":63.0},{"date":"2017-08-30","close":62.0},{"date":"2017-08-31","close":62.5},{"date":"2017-09-01","close":62.7},{"date":"2017-09-05","close":61.75},{"date":"2017-09-06","close":61.25},{"date":"2017-09-07","close":62.55},{"date":"2017-09-08","close":61.25},{"date":"2017-09-11","close":61.0},{"date":"2017-09-12","close":61.0},{"date":"2017-09-13","close":61.0},{"date":"2017-09-14","close":60.94},{"date":"2017-09-15","close":60.5},{"date":"2017-09-18","close":60.0},{"date":"2017-09-19","close":60.0},{"date":"2017-09-20","close":60.5},{"date":"2017-09-21","close":60.9},{"date":"2017-09-22","close":60.0},{"date":"2017-09-25","close":59.98},{"date":"2017-09-26","close":60.0},{"date":"2017-09-27","close":60.0},{"date":"2017-09-28","close":59.8},{"date":"2017-09-29","close":59.28},{"date":"2017-10-02","close":59.3},{"date":"2017-10-03","close":59.3},{"date":"2017-10-04","close":59.25},{"date":"2017-10-05","close":59.5},{"date":"2017-10-06","close":59.99},{"date":"2017-10-09","close":59.72},{"date":"2017-10-10","close":59.98},{"date":"2017-10-11","close":59.7},{"date":"2017-10-12","close":60.0},{"date":"2017-10-13","close":59.7},{"date":"2017-10-16","close":60.0},{"date":"2017-10-17","close":60.23},{"date":"2017-10-18","close":60.0},{"date":"2017-10-19","close":60.0},{"date":"2017-10-20","close":60.0},{"date":"2017-10-23","close":60.13},{"date":"2017-10-24","close":59.67},{"date":"2017-10-25","close":59.5},{"date":"2017-10-26","close":59.05},{"date":"2017-10-27","close":58.9},{"date":"2017-10-30","close":59.8},{"date":"2017-10-31","close":59.1},{"date":"2017-11-01","close":59.1},{"date":"2017-11-02","close":59.5},{"date":"2017-11-03","close":59.5},{"date":"2017-11-06","close":59.6},{"date":"2017-11-07","close":59.5},{"date":"2017-11-08","close":59.5},{"date":"2017-11-09","close":58.75},{"date":"2017-11-10","close":58.7},{"date":"2017-11-13","close":58.75},{"date":"2017-11-14","close":58.0},{"date":"2017-11-15","close":58.0},{"date":"2017-11-16","close":57.25},{"date":"2017-11-17","close":57.0},{"date":"2017-11-20","close":57.0},{"date":"2017-11-21","close":56.15},{"date":"2017-11-22","close":56.0},{"date":"2017-11-24","close":57.0},{"date":"2017-11-27","close":56.99},{"date":"2017-11-28","close":59.0},{"date":"2017-11-29","close":59.0},{"date":"2017-11-30","close":59.5},{"date":"2017-12-01","close":59.1},{"date":"2017-12-04","close":59.41},{"date":"2017-12-05","close":59.48},{"date":"2017-12-06","close":59.2},{"date":"2017-12-07","close":59.2},{"date":"2017-12-08","close":58.88},{"date":"2017-12-11","close":59.0},{"date":"2017-12-12","close":58.6},{"date":"2017-12-13","close":58.5},{"date":"2017-12-14","close":58.5},{"date":"2017-12-15","close":58.0},{"date":"2017-12-18","close":59.7},{"date":"2017-12-19","close":59.5},{"date":"2017-12-20","close":59.9},{"date":"2017-12-21","close":59.1},{"date":"2017-12-22","close":59.98},{"date":"2017-12-26","close":60.0},{"date":"2017-12-27","close":59.75},{"date":"2017-12-28","close":59.75},{"date":"2017-12-29","close":59.38},{"date":"2018-01-02","close":63.11},{"date":"2018-01-03","close":63.25},{"date":"2018-01-04","close":64.0},{"date":"2018-01-05","close":66.0},{"date":"2018-01-08","close":64.0},{"date":"2018-01-09","close":64.65},{"date":"2018-01-10","close":64.4},{"date":"2018-01-11","close":66.0},{"date":"2018-01-12","close":67.44},{"date":"2018-01-16","close":66.7},{"date":"2018-01-17","close":66.75},{"date":"2018-01-18","close":65.0},{"date":"2018-01-19","close":64.5},{"date":"2018-01-22","close":64.5},{"date":"2018-01-23","close":66.0},{"date":"2018-01-24","close":67.1},{"date":"2018-01-25","close":68.0},{"date":"2018-01-26","close":67.75},{"date":"2018-01-29","close":67.75},{"date":"2018-01-30","close":67.75},{"date":"2018-01-31","close":68.0},{"date":"2018-02-01","close":68.0},{"date":"2018-02-02","close":68.0},{"date":"2018-02-05","close":67.75},{"date":"2018-02-06","close":67.4},{"date":"2018-02-07","close":67.0},{"date":"2018-02-08","close":66.5},{"date":"2018-02-09","close":65.0},{"date":"2018-02-12","close":66.5},{"date":"2018-02-13","close":67.0},{"date":"2018-02-14","close":66.25},{"date":"2018-02-15","close":68.0},{"date":"2018-02-16","close":67.0},{"date":"2018-02-20","close":66.8},{"date":"2018-02-21","close":67.0},{"date":"2018-02-22","close":66.5},{"date":"2018-02-23","close":66.95},{"date":"2018-02-26","close":66.75},{"date":"2018-02-27","close":66.75},{"date":"2018-02-28","close":68.0},{"date":"2018-03-01","close":68.0},{"date":"2018-03-02","close":67.5},{"date":"2018-03-05","close":68.0},{"date":"2018-03-06","close":68.0},{"date":"2018-03-07","close":68.5},{"date":"2018-03-08","close":68.25},{"date":"2018-03-09","close":68.25},{"date":"2018-03-12","close":68.25},{"date":"2018-03-13","close":68.0},{"date":"2018-03-14","close":68.5},{"date":"2018-03-15","close":67.9},{"date":"2018-03-16","close":67.0},{"date":"2018-03-19","close":66.0},{"date":"2018-03-20","close":66.1},{"date":"2018-03-21","close":66.0},{"date":"2018-03-22","close":64.8},{"date":"2018-03-23","close":64.45},{"date":"2018-03-26","close":65.0},{"date":"2018-03-27","close":63.5},{"date":"2018-03-28","close":63.95},{"date":"2018-03-29","close":67.0},{"date":"2018-04-02","close":64.8},{"date":"2018-04-03","close":65.7},{"date":"2018-04-04","close":65.7},{"date":"2018-04-05","close":66.85},{"date":"2018-04-06","close":66.0},{"date":"2018-04-09","close":66.0},{"date":"2018-04-10","close":66.0},{"date":"2018-04-11","close":66.0},{"date":"2018-04-12","close":66.0},{"date":"2018-04-13","close":65.0},{"date":"2018-04-16","close":65.0},{"date":"2018-04-17","close":65.0},{"date":"2018-04-18","close":64.7},{"date":"2018-04-19","close":64.0},{"date":"2018-04-20","close":65.95},{"date":"2018-04-23","close":67.99},{"date":"2018-04-24","close":68.77},{"date":"2018-04-25","close":68.45},{"date":"2018-04-26","close":66.24},{"date":"2018-04-27","close":66.5},{"date":"2018-04-30","close":66.95},{"date":"2018-05-01","close":64.97},{"date":"2018-05-02","close":64.0},{"date":"2018-05-03","close":64.0},{"date":"2018-05-04","close":65.5},{"date":"2018-05-07","close":66.5},{"date":"2018-05-08","close":65.5},{"date":"2018-05-09","close":66.0},{"date":"2018-05-10","close":66.0},{"date":"2018-05-11","close":66.0},{"date":"2018-05-14","close":65.5},{"date":"2018-05-15","close":65.5},{"date":"2018-05-16","close":65.75},{"date":"2018-05-17","close":65.0},{"date":"2018-05-18","close":65.5},{"date":"2018-05-21","close":65.5},{"date":"2018-05-22","close":65.5},{"date":"2018-05-23","close":65.5},{"date":"2018-05-24","close":66.95},{"date":"2018-05-25","close":66.8},{"date":"2018-05-29","close":66.7},{"date":"2018-05-30","close":68.1},{"date":"2018-05-31","close":68.15},{"date":"2018-06-01","close":69.0},{"date":"2018-06-04","close":69.82},{"date":"2018-06-05","close":70.0},{"date":"2018-06-06","close":70.0},{"date":"2018-06-07","close":70.0},{"date":"2018-06-08","close":70.0},{"date":"2018-06-11","close":71.0},{"date":"2018-06-12","close":71.55},{"date":"2018-06-13","close":71.5},{"date":"2018-06-14","close":73.0},{"date":"2018-06-15","close":72.4},{"date":"2018-06-18","close":74.0},{"date":"2018-06-19","close":73.9},{"date":"2018-06-20","close":73.5},{"date":"2018-06-21","close":73.5},{"date":"2018-06-22","close":73.45},{"date":"2018-06-25","close":73.5},{"date":"2018-06-26","close":73.75},{"date":"2018-06-27","close":73.75},{"date":"2018-06-28","close":73.25},{"date":"2018-06-29","close":72.7},{"date":"2018-07-02","close":73.33},{"date":"2018-07-03","close":73.0},{"date":"2018-07-05","close":73.0},{"date":"2018-07-06","close":72.9},{"date":"2018-07-09","close":73.0},{"date":"2018-07-10","close":73.0},{"date":"2018-07-11","close":72.55},{"date":"2018-07-12","close":73.0},{"date":"2018-07-13","close":72.0},{"date":"2018-07-16","close":71.0},{"date":"2018-07-17","close":70.1},{"date":"2018-07-18","close":70.2},{"date":"2018-07-19","close":69.9},{"date":"2018-07-20","close":69.6},{"date":"2018-07-23","close":70.0},{"date":"2018-07-24","close":70.0},{"date":"2018-07-25","close":69.95},{"date":"2018-07-26","close":70.0},{"date":"2018-07-27","close":69.55},{"date":"2018-07-30","close":67.01},{"date":"2018-07-31","close":68.75},{"date":"2018-08-01","close":67.5},{"date":"2018-08-02","close":68.5},{"date":"2018-08-03","close":68.5},{"date":"2018-08-06","close":68.7},{"date":"2018-08-07","close":68.7},{"date":"2018-08-08","close":68.45},{"date":"2018-08-09","close":68.45},{"date":"2018-08-10","close":66.99},{"date":"2018-08-13","close":66.1},{"date":"2018-08-14","close":66.45},{"date":"2018-08-15","close":68.4},{"date":"2018-08-16","close":69.2},{"date":"2018-08-17","close":70.05},{"date":"2018-08-20","close":71.0},{"date":"2018-08-21","close":73.0},{"date":"2018-08-22","close":75.8},{"date":"2018-08-23","close":76.0},{"date":"2018-08-24","close":76.0},{"date":"2018-08-27","close":76.63},{"date":"2018-08-28","close":77.0},{"date":"2018-08-29","close":77.0},{"date":"2018-08-30","close":75.75},{"date":"2018-08-31","close":76.95},{"date":"2018-09-04","close":76.5},{"date":"2018-09-05","close":77.0},{"date":"2018-09-06","close":76.99},{"date":"2018-09-07","close":76.5},{"date":"2018-09-10","close":78.0},{"date":"2018-09-11","close":79.0},{"date":"2018-09-12","close":78.5},{"date":"2018-09-13","close":78.0},{"date":"2018-09-14","close":75.16},{"date":"2018-09-17","close":73.5},{"date":"2018-09-18","close":71.6},{"date":"2018-09-19","close":76.25},{"date":"2018-09-20","close":74.0},{"date":"2018-09-21","close":75.0},{"date":"2018-09-24","close":74.25},{"date":"2018-09-25","close":74.05},{"date":"2018-09-26","close":77.0},{"date":"2018-09-27","close":79.0},{"date":"2018-09-28","close":79.25},{"date":"2018-10-01","close":78.5},{"date":"2018-10-02","close":79.25},{"date":"2018-10-03","close":79.0},{"date":"2018-10-04","close":78.25},{"date":"2018-10-05","close":78.0},{"date":"2018-10-08","close":77.0},{"date":"2018-10-09","close":77.97},{"date":"2018-10-10","close":76.0},{"date":"2018-10-11","close":73.5},{"date":"2018-10-12","close":74.45},{"date":"2018-10-15","close":74.6},{"date":"2018-10-16","close":77.0},{"date":"2018-10-17","close":78.75},{"date":"2018-10-18","close":78.0},{"date":"2018-10-19","close":76.0},{"date":"2018-10-22","close":76.5},{"date":"2018-10-23","close":75.0},{"date":"2018-10-24","close":73.27},{"date":"2018-10-25","close":72.5},{"date":"2018-10-26","close":72.0},{"date":"2018-10-29","close":71.0},{"date":"2018-10-30","close":71.47},{"date":"2018-10-31","close":72.95},{"date":"2018-11-01","close":74.0},{"date":"2018-11-02","close":74.0},{"date":"2018-11-05","close":75.0},{"date":"2018-11-06","close":74.5},{"date":"2018-11-07","close":76.75},{"date":"2018-11-08","close":77.01},{"date":"2018-11-12","close":75.08},{"date":"2018-11-13","close":74.45},{"date":"2018-11-14","close":73.0},{"date":"2018-11-15","close":71.67},{"date":"2018-11-16","close":70.5},{"date":"2018-11-19","close":68.46},{"date":"2018-11-20","close":65.25},{"date":"2018-11-21","close":65.21},{"date":"2018-11-23","close":64.0},{"date":"2018-11-26","close":63.5},{"date":"2018-11-27","close":62.0},{"date":"2018-11-28","close":62.0},{"date":"2018-11-29","close":63.9},{"date":"2018-11-30","close":64.2},{"date":"2018-12-03","close":64.94},{"date":"2018-12-04","close":64.68},{"date":"2018-12-06","close":64.32},{"date":"2018-12-07","close":65.0},{"date":"2018-12-10","close":65.25},{"date":"2018-12-11","close":67.26},{"date":"2018-12-12","close":68.16},{"date":"2018-12-13","close":68.39},{"date":"2018-12-14","close":68.24},{"date":"2018-12-17","close":67.97},{"date":"2018-12-18","close":66.84},{"date":"2018-12-19","close":67.5},{"date":"2018-12-20","close":66.4},{"date":"2018-12-21","close":64.27},{"date":"2018-12-24","close":64.73},{"date":"2018-12-26","close":65.9},{"date":"2018-12-27","close":65.75},{"date":"2018-12-28","close":65.48},{"date":"2018-12-31","close":65.74},{"date":"2019-01-02","close":65.98},{"date":"2019-01-03","close":64.52},{"date":"2019-01-04","close":64.98},{"date":"2019-01-07","close":64.99},{"date":"2019-01-08","close":64.22},{"date":"2019-01-09","close":64.92},{"date":"2019-01-10","close":64.47},{"date":"2019-01-11","close":63.76},{"date":"2019-01-14","close":63.05},{"date":"2019-01-15","close":62.88},{"date":"2019-01-16","close":64.3},{"date":"2019-01-17","close":63.95},{"date":"2019-01-18","close":64.75},{"date":"2019-01-22","close":64.86},{"date":"2019-01-23","close":64.16},{"date":"2019-01-24","close":63.88},{"date":"2019-01-25","close":64.99},{"date":"2019-01-28","close":64.54},{"date":"2019-01-29","close":64.74},{"date":"2019-01-30","close":64.15},{"date":"2019-01-31","close":64.38},{"date":"2019-02-01","close":64.6},{"date":"2019-02-04","close":64.33},{"date":"2019-02-05","close":63.97},{"date":"2019-02-06","close":63.75},{"date":"2019-02-07","close":62.85},{"date":"2019-02-08","close":61.27},{"date":"2019-02-11","close":60.28},{"date":"2019-02-12","close":61.15},{"date":"2019-02-13","close":62.0},{"date":"2019-02-14","close":61.63},{"date":"2019-02-15","close":62.99},{"date":"2019-02-19","close":62.64},{"date":"2019-02-20","close":63.38},{"date":"2019-02-21","close":62.23},{"date":"2019-02-22","close":62.55},{"date":"2019-02-25","close":61.4},{"date":"2019-02-26","close":61.4},{"date":"2019-02-27","close":61.6},{"date":"2019-02-28","close":61.6},{"date":"2019-03-01","close":61.41},{"date":"2019-03-04","close":59.64},{"date":"2019-03-05","close":60.0},{"date":"2019-03-06","close":57.5},{"date":"2019-03-07","close":57.74},{"date":"2019-03-08","close":56.78},{"date":"2019-03-11","close":57.1},{"date":"2019-03-12","close":57.71},{"date":"2019-03-13","close":57.6},{"date":"2019-03-14","close":56.2},{"date":"2019-03-15","close":56.64},{"date":"2019-03-18","close":56.88},{"date":"2019-03-19","close":56.25},{"date":"2019-03-20","close":55.24},{"date":"2019-03-21","close":54.94},{"date":"2019-03-22","close":54.97},{"date":"2019-03-25","close":55.22},{"date":"2019-03-26","close":56.38},{"date":"2019-03-27","close":56.58},{"date":"2019-03-28","close":56.52},{"date":"2019-03-29","close":57.92},{"date":"2019-04-01","close":58.79},{"date":"2019-04-02","close":59.97},{"date":"2019-04-03","close":60.28},{"date":"2019-04-04","close":59.43},{"date":"2019-04-05","close":60.16},{"date":"2019-04-08","close":59.95},{"date":"2019-04-09","close":59.78},{"date":"2019-04-10","close":59.13},{"date":"2019-04-11","close":58.1},{"date":"2019-04-12","close":56.7},{"date":"2019-04-15","close":56.05},{"date":"2019-04-16","close":56.85},{"date":"2019-04-17","close":56.35},{"date":"2019-04-18","close":55.77},{"date":"2019-04-22","close":56.32},{"date":"2019-04-23","close":54.9},{"date":"2019-04-24","close":54.72},{"date":"2019-04-25","close":54.01},{"date":"2019-04-26","close":55.3},{"date":"2019-04-29","close":57.01},{"date":"2019-04-30","close":56.35},{"date":"2019-05-01","close":56.59},{"date":"2019-05-02","close":56.63},{"date":"2019-05-03","close":59.01},{"date":"2019-05-06","close":59.89},{"date":"2019-05-07","close":59.24},{"date":"2019-05-08","close":59.34},{"date":"2019-05-09","close":59.53},{"date":"2019-05-10","close":58.56},{"date":"2019-05-13","close":55.86},{"date":"2019-05-14","close":55.48},{"date":"2019-05-15","close":56.15},{"date":"2019-05-16","close":57.0},{"date":"2019-05-17","close":55.5},{"date":"2019-05-20","close":56.01},{"date":"2019-05-21","close":56.24},{"date":"2019-05-22","close":55.65},{"date":"2019-05-23","close":54.75},{"date":"2019-05-24","close":54.96},{"date":"2019-05-28","close":55.89},{"date":"2019-05-29","close":54.82},{"date":"2019-05-30","close":53.9},{"date":"2019-05-31","close":52.65},{"date":"2019-06-03","close":52.83},{"date":"2019-06-04","close":53.38},{"date":"2019-06-05","close":52.85},{"date":"2019-06-06","close":52.79},{"date":"2019-06-07","close":53.78},{"date":"2019-06-10","close":52.68},{"date":"2019-06-11","close":52.68},{"date":"2019-06-12","close":52.67},{"date":"2019-06-13","close":52.69},{"date":"2019-06-14","close":52.69},{"date":"2019-06-17","close":52.99},{"date":"2019-06-18","close":53.06},{"date":"2019-06-19","close":53.09},{"date":"2019-06-20","close":53.66},{"date":"2019-06-21","close":53.69},{"date":"2019-06-24","close":53.0},{"date":"2019-06-25","close":49.86},{"date":"2019-06-26","close":50.42},{"date":"2019-06-27","close":50.47},{"date":"2019-06-28","close":51.9},{"date":"2019-07-01","close":51.22},{"date":"2019-07-02","close":48.74},{"date":"2019-07-03","close":49.88},{"date":"2019-07-05","close":49.11},{"date":"2019-07-08","close":49.93},{"date":"2019-07-09","close":48.64},{"date":"2019-07-10","close":49.82},{"date":"2019-07-11","close":48.3},{"date":"2019-07-12","close":47.2},{"date":"2019-07-15","close":43.08},{"date":"2019-07-16","close":42.54},{"date":"2019-07-17","close":41.05},{"date":"2019-07-18","close":38.45},{"date":"2019-07-19","close":39.14},{"date":"2019-07-22","close":38.77},{"date":"2019-07-23","close":38.11},{"date":"2019-07-24","close":39.42},{"date":"2019-07-25","close":37.68},{"date":"2019-07-26","close":38.29},{"date":"2019-07-29","close":36.83},{"date":"2019-07-30","close":36.17},{"date":"2019-07-31","close":35.83},{"date":"2019-08-01","close":33.17},{"date":"2019-08-02","close":32.19},{"date":"2019-08-05","close":31.78},{"date":"2019-08-06","close":31.33},{"date":"2019-08-07","close":31.01},{"date":"2019-08-08","close":31.23},{"date":"2019-08-09","close":30.45},{"date":"2019-08-12","close":30.36},{"date":"2019-08-13","close":30.64},{"date":"2019-08-14","close":31.41},{"date":"2019-08-15","close":30.94},{"date":"2019-08-16","close":30.97},{"date":"2019-08-19","close":31.11},{"date":"2019-08-20","close":30.09},{"date":"2019-08-21","close":30.11},{"date":"2019-08-22","close":28.27},{"date":"2019-08-23","close":27.11},{"date":"2019-08-26","close":27.0},{"date":"2019-08-27","close":25.82},{"date":"2019-08-28","close":25.78},{"date":"2019-08-29","close":26.93},{"date":"2019-08-30","close":28.8},{"date":"2019-09-03","close":29.07},{"date":"2019-09-04","close":30.17},{"date":"2019-09-05","close":31.19},{"date":"2019-09-06","close":30.87},{"date":"2019-09-09","close":32.76},{"date":"2019-09-10","close":32.91},{"date":"2019-09-11","close":33.39},{"date":"2019-09-12","close":32.38},{"date":"2019-09-13","close":33.59},{"date":"2019-09-16","close":33.48},{"date":"2019-09-17","close":32.67},{"date":"2019-09-18","close":31.71},{"date":"2019-09-19","close":32.86},{"date":"2019-09-20","close":31.63},{"date":"2019-09-23","close":31.08},{"date":"2019-09-24","close":27.57},{"date":"2019-09-25","close":28.82},{"date":"2019-09-26","close":28.18},{"date":"2019-09-27","close":28.15},{"date":"2019-09-30","close":27.96},{"date":"2019-10-01","close":25.2},{"date":"2019-10-02","close":24.86},{"date":"2019-10-03","close":24.56},{"date":"2019-10-04","close":23.35},{"date":"2019-10-07","close":23.82},{"date":"2019-10-08","close":23.16},{"date":"2019-10-09","close":22.11},{"date":"2019-10-10","close":22.34},{"date":"2019-10-11","close":22.81},{"date":"2019-10-14","close":22.72},{"date":"2019-10-15","close":22.73},{"date":"2019-10-16","close":22.11},{"date":"2019-10-17","close":22.44},{"date":"2019-10-18","close":22.26},{"date":"2019-10-21","close":23.03},{"date":"2019-10-22","close":23.85},{"date":"2019-10-23","close":24.47},{"date":"2019-10-24","close":24.07},{"date":"2019-10-25","close":24.79},{"date":"2019-10-28","close":24.79},{"date":"2019-10-29","close":24.3},{"date":"2019-10-30","close":23.69},{"date":"2019-10-31","close":22.94},{"date":"2019-11-01","close":23.24},{"date":"2019-11-04","close":23.23},{"date":"2019-11-05","close":23.23},{"date":"2019-11-06","close":21.93},{"date":"2019-11-07","close":21.39},{"date":"2019-11-08","close":20.85},{"date":"2019-11-11","close":20.34},{"date":"2019-11-12","close":18.99},{"date":"2019-11-13","close":18.24},{"date":"2019-11-14","close":9.38},{"date":"2019-11-15","close":9.04},{"date":"2019-11-18","close":8.27},{"date":"2019-11-19","close":7.43},{"date":"2019-11-20","close":6.91},{"date":"2019-11-21","close":7.13},{"date":"2019-11-22","close":7.55},{"date":"2019-11-25","close":7.58},{"date":"2019-11-26","close":6.86},{"date":"2019-11-27","close":6.8},{"date":"2019-11-29","close":6.67},{"date":"2019-12-02","close":6.05},{"date":"2019-12-03","close":6.15},{"date":"2019-12-04","close":5.95},{"date":"2019-12-05","close":5.9},{"date":"2019-12-06","close":6.1},{"date":"2019-12-09","close":6.26},{"date":"2019-12-10","close":6.55},{"date":"2019-12-11","close":6.74},{"date":"2019-12-12","close":6.9},{"date":"2019-12-13","close":6.8},{"date":"2019-12-16","close":7.58},{"date":"2019-12-17","close":7.82},{"date":"2019-12-18","close":8.14},{"date":"2019-12-19","close":8.45},{"date":"2019-12-20","close":8.39},{"date":"2019-12-23","close":8.81},{"date":"2019-12-24","close":8.86},{"date":"2019-12-26","close":8.9},{"date":"2019-12-27","close":9.08},{"date":"2019-12-30","close":9.38},{"date":"2019-12-31","close":9.05},{"date":"2020-01-02","close":8.84},{"date":"2020-01-03","close":8.65},{"date":"2020-01-06","close":8.8},{"date":"2020-01-07","close":8.4},{"date":"2020-01-08","close":7.57},{"date":"2020-01-09","close":7.35},{"date":"2020-01-10","close":7.24},{"date":"2020-01-13","close":7.64},{"date":"2020-01-14","close":8.29},{"date":"2020-01-15","close":8.13},{"date":"2020-01-16","close":8.15},{"date":"2020-01-17","close":7.49},{"date":"2020-01-21","close":7.08},{"date":"2020-01-22","close":7.01},{"date":"2020-01-23","close":6.82},{"date":"2020-01-24","close":6.5},{"date":"2020-01-27","close":6.16},{"date":"2020-01-28","close":6.39},{"date":"2020-01-29","close":6.18},{"date":"2020-01-30","close":6.11},{"date":"2020-01-31","close":5.79},{"date":"2020-02-03","close":5.77},{"date":"2020-02-04","close":6.73},{"date":"2020-02-05","close":7.46},{"date":"2020-02-06","close":6.86},{"date":"2020-02-07","close":6.41},{"date":"2020-02-10","close":5.67},{"date":"2020-02-11","close":6.03},{"date":"2020-02-12","close":6.06},{"date":"2020-02-13","close":6.14},{"date":"2020-02-14","close":6.36},{"date":"2020-02-18","close":6.33},{"date":"2020-02-19","close":6.64},{"date":"2020-02-20","close":6.46},{"date":"2020-02-21","close":6.12},{"date":"2020-02-24","close":6.5},{"date":"2020-02-25","close":6.2},{"date":"2020-02-26","close":5.63},{"date":"2020-02-27","close":5.51},{"date":"2020-02-28","close":5.69},{"date":"2020-03-02","close":5.66},{"date":"2020-03-03","close":5.48},{"date":"2020-03-04","close":5.5},{"date":"2020-03-05","close":4.87},{"date":"2020-03-06","close":4.51},{"date":"2020-03-09","close":3.96},{"date":"2020-03-10","close":4.17},{"date":"2020-03-11","close":3.63},{"date":"2020-03-12","close":2.97},{"date":"2020-03-13","close":4.89},{"date":"2020-03-16","close":3.95},{"date":"2020-03-17","close":4.73},{"date":"2020-03-18","close":3.66},{"date":"2020-03-19","close":3.31},{"date":"2020-03-20","close":3.38},{"date":"2020-03-23","close":2.75},{"date":"2020-03-24","close":2.1},{"date":"2020-03-25","close":2.65},{"date":"2020-03-26","close":2.72},{"date":"2020-03-27","close":2.5},{"date":"2020-03-30","close":2.31},{"date":"2020-03-31","close":2.35},{"date":"2020-04-01","close":2.56},{"date":"2020-04-02","close":2.86},{"date":"2020-04-03","close":2.57},{"date":"2020-04-06","close":2.88},{"date":"2020-04-07","close":2.54},{"date":"2020-04-08","close":3.59},{"date":"2020-04-09","close":4.0},{"date":"2020-04-13","close":3.99},{"date":"2020-04-14","close":3.99},{"date":"2020-04-15","close":3.84},{"date":"2020-04-16","close":3.27},{"date":"2020-04-17","close":3.56},{"date":"2020-04-20","close":3.58},{"date":"2020-04-21","close":3.36},{"date":"2020-04-22","close":3.36},{"date":"2020-04-23","close":3.25},{"date":"2020-04-24","close":3.17},{"date":"2020-04-27","close":3.55},{"date":"2020-04-28","close":4.1},{"date":"2020-04-29","close":4.07},{"date":"2020-04-30","close":3.82},{"date":"2020-05-01","close":3.28},{"date":"2020-05-04","close":3.05},{"date":"2020-05-05","close":2.85},{"date":"2020-05-06","close":2.73},{"date":"2020-05-07","close":2.95},{"date":"2020-05-08","close":3.36},{"date":"2020-05-11","close":3.81},{"date":"2020-05-12","close":3.19},{"date":"2020-05-13","close":2.87},{"date":"2020-05-14","close":3.02},{"date":"2020-05-15","close":2.9},{"date":"2020-05-18","close":3.27},{"date":"2020-05-19","close":3.06},{"date":"2020-05-20","close":3.15},{"date":"2020-05-21","close":3.07},{"date":"2020-05-22","close":3.35},{"date":"2020-05-26","close":3.67},{"date":"2020-05-27","close":4.27},{"date":"2020-05-28","close":4.44},{"date":"2020-05-29","close":3.84},{"date":"2020-06-01","close":3.7},{"date":"2020-06-02","close":3.79},{"date":"2020-06-03","close":3.92},{"date":"2020-06-04","close":4.34},{"date":"2020-06-05","close":5.5},{"date":"2020-06-08","close":5.78},{"date":"2020-06-09","close":5.51},{"date":"2020-06-10","close":4.41},{"date":"2020-06-11","close":3.89},{"date":"2020-06-12","close":3.77},{"date":"2020-06-15","close":3.9},{"date":"2020-06-16","close":4.32},{"date":"2020-06-17","close":4.07},{"date":"2020-06-18","close":3.99},{"date":"2020-06-19","close":4.15},{"date":"2020-06-22","close":3.98},{"date":"2020-06-23","close":3.92},{"date":"2020-06-24","close":3.26},{"date":"2020-06-25","close":3.03},{"date":"2020-06-26","close":2.93},{"date":"2020-06-29","close":2.97},{"date":"2020-06-30","close":3.04},{"date":"2020-07-01","close":3.16},{"date":"2020-07-02","close":3.26},{"date":"2020-07-06","close":3.82},{"date":"2020-07-07","close":3.84},{"date":"2020-07-08","close":3.77},{"date":"2020-07-09","close":3.77},{"date":"2020-07-10","close":3.66},{"date":"2020-07-13","close":3.31},{"date":"2020-07-14","close":3.31},{"date":"2020-07-15","close":3.4},{"date":"2020-07-16","close":3.43},{"date":"2020-07-17","close":3.43},{"date":"2020-07-20","close":3.34},{"date":"2020-07-21","close":3.29},{"date":"2020-07-22","close":3.12},{"date":"2020-07-23","close":3.26},{"date":"2020-07-24","close":3.7},{"date":"2020-07-27","close":3.47},{"date":"2020-07-28","close":3.62},{"date":"2020-07-29","close":4.26},{"date":"2020-07-30","close":4.39},{"date":"2020-07-31","close":3.97},{"date":"2020-08-03","close":4.13},{"date":"2020-08-04","close":4.13},{"date":"2020-08-05","close":3.75},{"date":"2020-08-06","close":3.6},{"date":"2020-08-07","close":4.0},{"date":"2020-08-10","close":4.55},{"date":"2020-08-11","close":4.72},{"date":"2020-08-12","close":4.71},{"date":"2020-08-13","close":4.52},{"date":"2020-08-14","close":4.69},{"date":"2020-08-17","close":4.51},{"date":"2020-08-18","close":4.75},{"date":"2020-08-19","close":4.6},{"date":"2020-08-20","close":4.69},{"date":"2020-08-21","close":4.49},{"date":"2020-08-24","close":4.52},{"date":"2020-08-25","close":4.32},{"date":"2020-08-26","close":3.97},{"date":"2020-08-27","close":3.84},{"date":"2020-08-28","close":4.33},{"date":"2020-08-31","close":4.14},{"date":"2020-09-01","close":4.18},{"date":"2020-09-02","close":4.12},{"date":"2020-09-03","close":4.23},{"date":"2020-09-04","close":4.04},{"date":"2020-09-08","close":3.98},{"date":"2020-09-09","close":4.0},{"date":"2020-09-10","close":4.12},{"date":"2020-09-11","close":4.28},{"date":"2020-09-14","close":4.69},{"date":"2020-09-15","close":5.37},{"date":"2020-09-16","close":6.01},{"date":"2020-09-17","close":6.0},{"date":"2020-09-18","close":8.14},{"date":"2020-09-21","close":7.77},{"date":"2020-09-22","close":8.66},{"date":"2020-09-23","close":9.1},{"date":"2020-09-24","close":7.93},{"date":"2020-09-25","close":8.27},{"date":"2020-09-28","close":8.18},{"date":"2020-09-29","close":7.33},{"date":"2020-09-30","close":7.32},{"date":"2020-10-01","close":7.42},{"date":"2020-10-02","close":7.92},{"date":"2020-10-05","close":7.81},{"date":"2020-10-06","close":7.89},{"date":"2020-10-07","close":8.2},{"date":"2020-10-08","close":8.71},{"date":"2020-10-09","close":8.06},{"date":"2020-10-12","close":8.0},{"date":"2020-10-13","close":7.62},{"date":"2020-10-14","close":7.81},{"date":"2020-10-15","close":7.37},{"date":"2020-10-16","close":7.35},{"date":"2020-10-19","close":7.33},{"date":"2020-10-20","close":7.58},{"date":"2020-10-21","close":7.65},{"date":"2020-10-22","close":8.13},{"date":"2020-10-23","close":8.38},{"date":"2020-10-26","close":8.04},{"date":"2020-10-27","close":7.95},{"date":"2020-10-28","close":7.48},{"date":"2020-10-29","close":6.85},{"date":"2020-10-30","close":6.45},{"date":"2020-11-02","close":6.94},{"date":"2020-11-03","close":7.59},{"date":"2020-11-04","close":6.64},{"date":"2020-11-05","close":7.26},{"date":"2020-11-06","close":7.53},{"date":"2020-11-09","close":7.98},{"date":"2020-11-10","close":8.32},{"date":"2020-11-11","close":8.31},{"date":"2020-11-12","close":8.03},{"date":"2020-11-13","close":8.31},{"date":"2020-11-16","close":8.25},{"date":"2020-11-17","close":8.1},{"date":"2020-11-18","close":7.75},{"date":"2020-11-19","close":7.54},{"date":"2020-11-20","close":7.21},{"date":"2020-11-23","close":7.14},{"date":"2020-11-24","close":7.69},{"date":"2020-11-25","close":7.79},{"date":"2020-11-27","close":7.99},{"date":"2020-11-30","close":7.4},{"date":"2020-12-01","close":7.27},{"date":"2020-12-02","close":7.16},{"date":"2020-12-03","close":7.29},{"date":"2020-12-04","close":7.6},{"date":"2020-12-07","close":8.99},{"date":"2020-12-08","close":10.55},{"date":"2020-12-09","close":12.61},{"date":"2020-12-10","close":13.77},{"date":"2020-12-11","close":13.5},{"date":"2020-12-14","close":13.1},{"date":"2020-12-15","close":12.8},{"date":"2020-12-16","close":12.69},{"date":"2020-12-17","close":13.5},{"date":"2020-12-18","close":12.98},{"date":"2020-12-21","close":12.77},{"date":"2020-12-22","close":12.46},{"date":"2020-12-23","close":12.71},{"date":"2020-12-24","close":12.39},{"date":"2020-12-28","close":12.31},{"date":"2020-12-29","close":11.28},{"date":"2020-12-30","close":11.57},{"date":"2020-12-31","close":11.37},{"date":"2021-01-04","close":10.96},{"date":"2021-01-05","close":10.77},{"date":"2021-01-06","close":11.61},{"date":"2021-01-07","close":11.94},{"date":"2021-01-08","close":12.22},{"date":"2021-01-11","close":13.43},{"date":"2021-01-12","close":13.83},{"date":"2021-01-13","close":13.63},{"date":"2021-01-14","close":14.1},{"date":"2021-01-15","close":14.02},{"date":"2021-01-19","close":14.23},{"date":"2021-01-20","close":14.02},{"date":"2021-01-21","close":13.85},{"date":"2021-01-22","close":13.17},{"date":"2021-01-25","close":12.68},{"date":"2021-01-26","close":12.18},{"date":"2021-01-27","close":11.54},{"date":"2021-01-28","close":12.0},{"date":"2021-01-29","close":11.34},{"date":"2021-02-01","close":11.63},{"date":"2021-02-02","close":12.93},{"date":"2021-02-03","close":13.34},{"date":"2021-02-04","close":12.63},{"date":"2021-02-05","close":12.88},{"date":"2021-02-08","close":12.7682},{"date":"2021-02-09","close":13.3852},{"date":"2021-02-10","close":14.325},{"date":"2021-02-11","close":14.2871},{"date":"2021-02-12","close":14.4295},{"date":"2021-02-16","close":14.382},{"date":"2021-02-17","close":14.2111},{"date":"2021-02-18","close":13.0245},{"date":"2021-02-19","close":13.0435},{"date":"2021-02-22","close":14.0308},{"date":"2021-02-23","close":14.9801},{"date":"2021-02-24","close":15.4167},{"date":"2021-02-25","close":14.4769},{"date":"2021-02-26","close":14.2396},{"date":"2021-03-01","close":14.3061},{"date":"2021-03-02","close":14.8472},{"date":"2021-03-03","close":15.018},{"date":"2021-03-04","close":14.2396},{"date":"2021-03-05","close":14.9896},{"date":"2021-03-08","close":15.2269},{"date":"2021-03-09","close":15.5876},{"date":"2021-03-10","close":14.6763},{"date":"2021-03-11","close":15.5022},{"date":"2021-03-12","close":14.7238},{"date":"2021-03-15","close":12.5309},{"date":"2021-03-16","close":10.8696},{"date":"2021-03-17","close":11.1354},{"date":"2021-03-18","close":12.7967},{"date":"2021-03-19","close":11.9423},{"date":"2021-03-22","close":12.36},{"date":"2021-03-23","close":11.9803},{"date":"2021-03-24","close":11.6575},{"date":"2021-03-25","close":11.9423},{"date":"2021-03-26","close":12.4644},{"date":"2021-03-29","close":11.5056},{"date":"2021-03-30","close":11.5436},{"date":"2021-03-31","close":11.9897},{"date":"2021-04-01","close":12.1606},{"date":"2021-04-05","close":12.6353},{"date":"2021-04-06","close":12.8251},{"date":"2021-04-07","close":13.3568},{"date":"2021-04-08","close":13.67},{"date":"2021-04-09","close":13.4707},{"date":"2021-04-12","close":13.1859},{"date":"2021-04-13","close":13.4991},{"date":"2021-04-14","close":13.8504},{"date":"2021-04-15","close":13.727},{"date":"2021-04-16","close":13.0055},{"date":"2021-04-19","close":12.7207},{"date":"2021-04-20","close":12.0847},{"date":"2021-04-21","close":12.8346},{"date":"2021-04-22","close":12.7302},{"date":"2021-04-23","close":13.1194},{"date":"2021-04-26","close":13.4517},{"date":"2021-04-27","close":13.4707},{"date":"2021-04-28","close":13.4137},{"date":"2021-04-29","close":12.5498},{"date":"2021-04-30","close":11.4771},{"date":"2021-05-03","close":12.2271},{"date":"2021-05-04","close":12.6258},{"date":"2021-05-05","close":12.8156},{"date":"2021-05-06","close":12.6448},{"date":"2021-05-07","close":12.6733},{"date":"2021-05-10","close":14.401},{"date":"2021-05-11","close":14.4295},{"date":"2021-05-12","close":13.5656},{"date":"2021-05-13","close":13.2428},{"date":"2021-05-14","close":13.2049},{"date":"2021-05-17","close":14.439},{"date":"2021-05-18","close":14.0972},{"date":"2021-05-19","close":13.9168},{"date":"2021-05-20","close":14.1542},{"date":"2021-05-21","close":14.5434},{"date":"2021-05-24","close":15.2933},{"date":"2021-05-25","close":15.2174},{"date":"2021-05-26","close":15.3598},{"date":"2021-05-27","close":17.4862},{"date":"2021-05-28","close":18.8532},{"date":"2021-06-01","close":19.6507},{"date":"2021-06-02","close":19.2425},{"date":"2021-06-03","close":19.831},{"date":"2021-06-04","close":20.4291},{"date":"2021-06-07","close":18.4545},{"date":"2021-06-08","close":19.2709},{"date":"2021-06-09","close":21.217},{"date":"2021-06-10","close":22.1948},{"date":"2021-06-11","close":22.4226},{"date":"2021-06-14","close":22.4131},{"date":"2021-06-15","close":22.0239},{"date":"2021-06-16","close":21.5967},{"date":"2021-06-17","close":19.7741},{"date":"2021-06-18","close":19.9924},{"date":"2021-06-21","close":21.1506},{"date":"2021-06-22","close":21.0841},{"date":"2021-06-23","close":22.2423},{"date":"2021-06-24","close":23.0682},{"date":"2021-06-25","close":24.4257},{"date":"2021-06-28","close":22.1568},{"date":"2021-06-29","close":22.0239},{"date":"2021-06-30","close":24.3307},{"date":"2021-07-01","close":24.9003},{"date":"2021-07-02","close":23.8656},{"date":"2021-07-06","close":22.8308},{"date":"2021-07-07","close":23.5618},{"date":"2021-07-08","close":22.0619},{"date":"2021-07-09","close":22.7549},{"date":"2021-07-12","close":22.8498},{"date":"2021-07-13","close":22.4891},{"date":"2021-07-14","close":22.7454},{"date":"2021-07-15","close":23.315},{"date":"2021-07-16","close":22.9068},{"date":"2021-07-19","close":21.5872},{"date":"2021-07-20","close":22.2707},{"date":"2021-07-21","close":22.7739},{"date":"2021-07-22","close":22.641},{"date":"2021-07-23","close":22.6505},{"date":"2021-07-26","close":22.622},{"date":"2021-07-27","close":22.8403},{"date":"2021-07-28","close":23.3909},{"date":"2021-07-29","close":26.666},{"date":"2021-07-30","close":26.4572},{"date":"2021-08-02","close":26.4382},{"date":"2021-08-03","close":26.78},{"date":"2021-08-04","close":26.9793},{"date":"2021-08-05","close":27.8052},{"date":"2021-08-06","close":28.8399},{"date":"2021-08-09","close":31.1752},{"date":"2021-08-10","close":32.922},{"date":"2021-08-11","close":33.6434},{"date":"2021-08-12","close":33.7858},{"date":"2021-08-13","close":34.6782},{"date":"2021-08-16","close":34.4219},{"date":"2021-08-17","close":34.8586},{"date":"2021-08-18","close":32.6372},{"date":"2021-08-19","close":31.1752},{"date":"2021-08-20","close":32.3714},{"date":"2021-08-23","close":34.5168},{"date":"2021-08-24","close":35.7604},{"date":"2021-08-25","close":36.368},{"date":"2021-08-26","close":35.9692},{"date":"2021-08-27","close":36.9945},{"date":"2021-08-30","close":37.023},{"date":"2021-08-31","close":37.1274},{"date":"2021-09-01","close":37.5261},{"date":"2021-09-02","close":39.1684},{"date":"2021-09-03","close":42.7378},{"date":"2021-09-07","close":46.573},{"date":"2021-09-08","close":45.3389},{"date":"2021-09-09","close":48.5855},{"date":"2021-09-10","close":50.7974},{"date":"2021-09-13","close":50.2089},{"date":"2021-09-14","close":49.5728},{"date":"2021-09-15","close":53.1612},{"date":"2021-09-16","close":49.8956},{"date":"2021-09-17","close":46.8103},{"date":"2021-09-20","close":43.6302},{"date":"2021-09-21","close":41.2189},{"date":"2021-09-22","close":46.4781},{"date":"2021-09-23","close":46.6774},{"date":"2021-09-24","close":45.3199},{"date":"2021-09-27","close":46.1743},{"date":"2021-09-28","close":45.9654},{"date":"2021-09-29","close":47.3799},{"date":"2021-09-30","close":47.266},{"date":"2021-10-01","close":52.8005},{"date":"2021-10-04","close":56.8255},{"date":"2021-10-05","close":57.9077},{"date":"2021-10-06","close":57.0344},{"date":"2021-10-07","close":55.8288},{"date":"2021-10-08","close":57.5375},{"date":"2021-10-11","close":55.6294},{"date":"2021-10-12","close":56.9869},{"date":"2021-10-13","close":57.6894},{"date":"2021-10-14","close":54.7276},{"date":"2021-10-15","close":58.7146},{"date":"2021-10-18","close":60.6512},{"date":"2021-10-19","close":59.1893},{"date":"2021-10-20","close":58.9045},{"date":"2021-10-21","close":59.3792},{"date":"2021-10-22","close":61.2018},{"date":"2021-10-25","close":61.6955},{"date":"2021-10-26","close":62.8726},{"date":"2021-10-27","close":58.9899},{"date":"2021-10-28","close":59.5216},{"date":"2021-10-29","close":58.6577},{"date":"2021-11-01","close":58.914},{"date":"2021-11-02","close":56.0946},{"date":"2021-11-03","close":58.6577},{"date":"2021-11-04","close":56.7021},{"date":"2021-11-05","close":57.9267},{"date":"2021-11-08","close":56.0756},{"date":"2021-11-09","close":52.4302},{"date":"2021-11-10","close":49.6108},{"date":"2021-11-11","close":50.8354},{"date":"2021-11-12","close":50.4272},{"date":"2021-11-15","close":47.5413},{"date":"2021-11-16","close":47.902},{"date":"2021-11-17","close":46.0414},{"date":"2021-11-18","close":45.0351},{"date":"2021-11-19","close":43.801},{"date":"2021-11-22","close":45.8705},{"date":"2021-11-23","close":46.4591},{"date":"2021-11-24","close":46.3357},{"date":"2021-11-26","close":43.0985},{"date":"2021-11-29","close":44.4845},{"date":"2021-11-30","close":44.2282},{"date":"2021-12-01","close":42.6144},{"date":"2021-12-02","close":45.0636},{"date":"2021-12-03","close":43.6966},{"date":"2021-12-06","close":45.149},{"date":"2021-12-07","close":46.8293},{"date":"2021-12-08","close":48.6235},{"date":"2021-12-09","close":48.7279},{"date":"2021-12-10","close":47.5793},{"date":"2021-12-13","close":46.9053},{"date":"2021-12-14","close":45.9085},{"date":"2021-12-15","close":46.7724},{"date":"2021-12-16","close":48.1583},{"date":"2021-12-17","close":48.7849},{"date":"2021-12-20","close":48.8893},{"date":"2021-12-21","close":54.0061},{"date":"2021-12-22","close":54.4618},{"date":"2021-12-23","close":53.4555},{"date":"2021-12-27","close":56.2275},{"date":"2021-12-28","close":56.2844},{"date":"2021-12-29","close":56.3414},{"date":"2021-12-30","close":56.9869},{"date":"2021-12-31","close":57.9552},{"date":"2022-01-03","close":59.7968},{"date":"2022-01-04","close":60.8126},{"date":"2022-01-05","close":59.5975},{"date":"2022-01-06","close":59.6829},{"date":"2022-01-07","close":59.5216},{"date":"2022-01-10","close":60.281},{"date":"2022-01-11","close":62.7587},{"date":"2022-01-12","close":67.3249},{"date":"2022-01-13","close":66.6034},{"date":"2022-01-14","close":67.135},{"date":"2022-01-18","close":66.8027},{"date":"2022-01-19","close":66.0908},{"date":"2022-01-20","close":59.0279},{"date":"2022-01-21","close":56.5502},{"date":"2022-01-24","close":57.3097},{"date":"2022-01-25","close":57.9932},{"date":"2022-01-26","close":59.3981},{"date":"2022-01-27","close":59.626},{"date":"2022-01-28","close":61.3442},{"date":"2022-01-31","close":60.0247},{"date":"2022-02-01","close":69.8975},{"date":"2022-02-02","close":66.9072},{"date":"2022-02-03","close":71.8151},{"date":"2022-02-04","close":72.6884},{"date":"2022-02-07","close":72.9353},{"date":"2022-02-08","close":74.8149},{"date":"2022-02-09","close":75.8876},{"date":"2022-02-10","close":76.6565},{"date":"2022-02-11","close":79.9127},{"date":"2022-02-14","close":80.5867},{"date":"2022-02-15","close":82.8745},{"date":"2022-02-16","close":80.8525},{"date":"2022-02-17","close":82.9884},{"date":"2022-02-18","close":84.8016},{"date":"2022-02-22","close":86.1686},{"date":"2022-02-23","close":87.2413},{"date":"2022-02-24","close":85.3332},{"date":"2022-02-25","close":89.9089},{"date":"2022-02-28","close":89.9753},{"date":"2022-03-01","close":92.2157},{"date":"2022-03-02","close":101.2436},{"date":"2022-03-03","close":108.8191},{"date":"2022-03-04","close":110.262},{"date":"2022-03-07","close":110.7272},{"date":"2022-03-08","close":119.9924},{"date":"2022-03-09","close":115.4737},{"date":"2022-03-10","close":129.7323},{"date":"2022-03-11","close":126.0015},{"date":"2022-03-14","close":107.604},{"date":"2022-03-15","close":107.6894},{"date":"2022-03-16","close":104.6706},{"date":"2022-03-17","close":109.3697},{"date":"2022-03-18","close":114.5244},{"date":"2022-03-21","close":119.6981},{"date":"2022-03-22","close":117.9134},{"date":"2022-03-23","close":125.4794},{"date":"2022-03-24","close":124.2074},{"date":"2022-03-25","close":125.3655},{"date":"2022-03-28","close":124.9858},{"date":"2022-03-29","close":123.8276},{"date":"2022-03-30","close":120.0304},{"date":"2022-03-31","close":125.2706},{"date":"2022-04-01","close":128.0046},{"date":"2022-04-04","close":115.2649},{"date":"2022-04-05","close":113.4612},{"date":"2022-04-06","close":113.727},{"date":"2022-04-07","close":121.5873},{"date":"2022-04-08","close":125.7072},{"date":"2022-04-11","close":122.4986},{"date":"2022-04-12","close":134.8775},{"date":"2022-04-13","close":142.2916},{"date":"2022-04-14","close":148.7184},{"date":"2022-04-18","close":153.1232},{"date":"2022-04-19","close":150.2563},{"date":"2022-04-20","close":149.2216},{"date":"2022-04-21","close":132.7796},{"date":"2022-04-22","close":122.6885},{"date":"2022-04-25","close":119.7266},{"date":"2022-04-26","close":128.8115},{"date":"2022-04-27","close":146.3167},{"date":"2022-04-28","close":149.7437},{"date":"2022-04-29","close":146.8958},{"date":"2022-05-02","close":140.7158},{"date":"2022-05-03","close":152.8195},{"date":"2022-05-04","close":154.7181},{"date":"2022-05-05","close":159.9867},{"date":"2022-05-06","close":163.6795},{"date":"2022-05-09","close":137.5072},{"date":"2022-05-10","close":138.4944},{"date":"2022-05-11","close":149.1646},{"date":"2022-05-12","close":145.2535},{"date":"2022-05-13","close":151.6803},{"date":"2022-05-16","close":143.7726},{"date":"2022-05-17","close":147.3799},{"date":"2022-05-18","close":144.9877},{"date":"2022-05-19","close":143.6396},{"date":"2022-05-20","close":144.0194},{"date":"2022-05-23","close":160.338},{"date":"2022-05-24","close":160.243},{"date":"2022-05-25","close":160.224},{"date":"2022-05-26","close":169.271},{"date":"2022-05-27","close":170.1918},{"date":"2022-05-31","close":153.5409},{"date":"2022-06-01","close":160.917},{"date":"2022-06-02","close":164.4959},{"date":"2022-06-03","close":162.2935},{"date":"2022-06-06","close":165.2079},{"date":"2022-06-07","close":171.6347},{"date":"2022-06-08","close":165.1889},{"date":"2022-06-09","close":158.5438},{"date":"2022-06-10","close":151.8417},{"date":"2022-06-13","close":138.7697},{"date":"2022-06-14","close":138.9553},{"date":"2022-06-15","close":147.2355},{"date":"2022-06-16","close":138.9268},{"date":"2022-06-17","close":137.7276},{"date":"2022-06-21","close":136.633},{"date":"2022-06-22","close":130.4943},{"date":"2022-06-23","close":122.7756},{"date":"2022-06-24","close":127.6009},{"date":"2022-06-27","close":135.7479},{"date":"2022-06-28","close":137.2517},{"date":"2022-06-29","close":129.2189},{"date":"2022-06-30","close":122.8993},{"date":"2022-07-01","close":118.8449},{"date":"2022-07-05","close":106.9956},{"date":"2022-07-06","close":102.9506},{"date":"2022-07-07","close":110.9834},{"date":"2022-07-08","close":111.7829},{"date":"2022-07-11","close":109.6224},{"date":"2022-07-12","close":111.7734},{"date":"2022-07-13","close":118.6545},{"date":"2022-07-14","close":116.5987},{"date":"2022-07-15","close":122.2616},{"date":"2022-07-18","close":130.4752},{"date":"2022-07-19","close":136.6045},{"date":"2022-07-20","close":138.4128},{"date":"2022-07-21","close":130.637},{"date":"2022-07-22","close":127.4963},{"date":"2022-07-25","close":138.803},{"date":"2022-07-26","close":137.7466},{"date":"2022-07-27","close":139.7357},{"date":"2022-07-28","close":128.6384},{"date":"2022-07-29","close":130.1611},{"date":"2022-08-01","close":128.8763},{"date":"2022-08-02","close":128.9334},{"date":"2022-08-03","close":126.0972},{"date":"2022-08-04","close":120.9197},{"date":"2022-08-05","close":122.9945},{"date":"2022-08-08","close":134.4725},{"date":"2022-08-09","close":125.0788},{"date":"2022-08-10","close":130.1802},{"date":"2022-08-11","close":137.5467},{"date":"2022-08-12","close":144.9704},{"date":"2022-08-15","close":143.3143},{"date":"2022-08-16","close":142.1817},{"date":"2022-08-17","close":139.9071},{"date":"2022-08-18","close":147.3022},{"date":"2022-08-19","close":147.3402},{"date":"2022-08-22","close":158.3139},{"date":"2022-08-23","close":157.048},{"date":"2022-08-24","close":161.2928},{"date":"2022-08-25","close":159.9318},{"date":"2022-08-26","close":157.3621},{"date":"2022-08-29","close":153.6503},{"date":"2022-08-30","close":145.3701},{"date":"2022-08-31","close":149.5673},{"date":"2022-09-01","close":142.3625},{"date":"2022-09-02","close":142.4387},{"date":"2022-09-06","close":146.4836},{"date":"2022-09-07","close":142.1151},{"date":"2022-09-08","close":131.4746},{"date":"2022-09-09","close":136.5664},{"date":"2022-09-12","close":134.2918},{"date":"2022-09-13","close":129.9993},{"date":"2022-09-14","close":130.6599},{"date":"2022-09-15","close":129.0086},{"date":"2022-09-16","close":124.6752},{"date":"2022-09-19","close":131.0512},{"date":"2022-09-20","close":131.4712},{"date":"2022-09-21","close":127.3955},{"date":"2022-09-22","close":123.9116},{"date":"2022-09-23","close":113.9659},{"date":"2022-09-26","close":112.5341},{"date":"2022-09-27","close":118.8147},{"date":"2022-09-28","close":132.2921},{"date":"2022-09-29","close":131.1275},{"date":"2022-09-30","close":130.6121},{"date":"2022-10-03","close":137.0263},{"date":"2022-10-04","close":144.6908},{"date":"2022-10-05","close":144.4808},{"date":"2022-10-06","close":146.9148},{"date":"2022-10-07","close":143.5454},{"date":"2022-10-10","close":144.5668},{"date":"2022-10-11","close":140.0043},{"date":"2022-10-12","close":146.2848},{"date":"2022-10-13","close":147.4111},{"date":"2022-10-14","close":145.8457},{"date":"2022-10-17","close":147.9361},{"date":"2022-10-18","close":147.602},{"date":"2022-10-19","close":144.2231},{"date":"2022-10-20","close":142.3714},{"date":"2022-10-21","close":150.16},{"date":"2022-10-24","close":153.873},{"date":"2022-10-25","close":158.5405},{"date":"2022-10-26","close":157.2805},{"date":"2022-10-27","close":162.4538},{"date":"2022-10-28","close":158.9891},{"date":"2022-10-31","close":161.1653},{"date":"2022-11-01","close":159.0081},{"date":"2022-11-02","close":153.5294},{"date":"2022-11-03","close":159.7622},{"date":"2022-11-04","close":169.1543},{"date":"2022-11-07","close":170.0707},{"date":"2022-11-08","close":162.4538},{"date":"2022-11-09","close":144.3568},{"date":"2022-11-10","close":147.9552},{"date":"2022-11-11","close":146.9625},{"date":"2022-11-14","close":155.2952},{"date":"2022-11-15","close":160.3635},{"date":"2022-11-16","close":155.0184},{"date":"2022-11-17","close":155.3525},{"date":"2022-11-18","close":152.6608},{"date":"2022-11-21","close":158.4927},{"date":"2022-11-22","close":158.2064},{"date":"2022-11-23","close":157.796},{"date":"2022-11-25","close":161.5948},{"date":"2022-11-28","close":161.8143},{"date":"2022-11-29","close":163.5515},{"date":"2022-11-30","close":163.437},{"date":"2022-12-01","close":159.6954},{"date":"2022-12-02","close":160.9171},{"date":"2022-12-05","close":151.315},{"date":"2022-12-06","close":155.3143},{"date":"2022-12-07","close":154.398},{"date":"2022-12-08","close":151.9831},{"date":"2022-12-09","close":146.8289},{"date":"2022-12-12","close":144.5858},{"date":"2022-12-13","close":144.3281},{"date":"2022-12-14","close":145.227},{"date":"2022-12-15","close":145.029},{"date":"2022-12-16","close":143.8411},{"date":"2022-12-19","close":142.6531},{"date":"2022-12-20","close":144.4548},{"date":"2022-12-21","close":147.9791},{"date":"2022-12-22","close":146.2269},{"date":"2022-12-23","close":149.167},{"date":"2022-12-27","close":148.8206},{"date":"2022-12-28","close":140.7623},{"date":"2022-12-29","close":142.9897},{"date":"2022-12-30","close":144.9201},{"date":"2023-01-03","close":135.961},{"date":"2023-01-04","close":137.3172},{"date":"2023-01-05","close":139.6535},{"date":"2023-01-06","close":150.1372},{"date":"2023-01-09","close":150.2956},{"date":"2023-01-10","close":146.0784},{"date":"2023-01-11","close":144.7419},{"date":"2023-01-12","close":149.8996},{"date":"2023-01-13","close":155.1464},{"date":"2023-01-17","close":163.6501},{"date":"2023-01-18","close":161.4821},{"date":"2023-01-19","close":167.0259},{"date":"2023-01-20","close":168.8177},{"date":"2023-01-23","close":166.1547},{"date":"2023-01-24","close":169.3523},{"date":"2023-01-25","close":168.0357},{"date":"2023-01-26","close":165.9271},{"date":"2023-01-27","close":163.4126},{"date":"2023-01-30","close":163.0463},{"date":"2023-01-31","close":159.3141},{"date":"2023-02-01","close":161.6108},{"date":"2023-02-02","close":161.6603},{"date":"2023-02-03","close":158.1856},{"date":"2023-02-06","close":158.3044},{"date":"2023-02-07","close":157.7698},{"date":"2023-02-08","close":153.1071},{"date":"2023-02-09","close":155.0474},{"date":"2023-02-10","close":156.8293},{"date":"2023-02-13","close":156.463},{"date":"2023-02-14","close":163.9867},{"date":"2023-02-15","close":165.5212},{"date":"2023-02-16","close":171.0649},{"date":"2023-02-17","close":168.3029},{"date":"2023-02-21","close":163.7887},{"date":"2023-02-22","close":162.1355},{"date":"2023-02-23","close":158.5618},{"date":"2023-02-24","close":155.0672},{"date":"2023-02-27","close":165.8478},{"date":"2023-02-28","close":166.0557},{"date":"2023-03-01","close":172.639},{"date":"2023-03-02","close":174.2922},{"date":"2023-03-03","close":181.1625},{"date":"2023-03-06","close":179.3014},{"date":"2023-03-07","close":178.9054},{"date":"2023-03-08","close":176.7572},{"date":"2023-03-09","close":172.5994},{"date":"2023-03-10","close":164.6302},{"date":"2023-03-13","close":158.6211},{"date":"2023-03-14","close":161.5793},{"date":"2023-03-15","close":146.4608},{"date":"2023-03-16","close":147.5626},{"date":"2023-03-17","close":144.7434},{"date":"2023-03-20","close":142.8474},{"date":"2023-03-21","close":145.8949},{"date":"2023-03-22","close":142.4702},{"date":"2023-03-23","close":143.8202},{"date":"2023-03-24","close":146.6394},{"date":"2023-03-27","close":150.6797},{"date":"2023-03-28","close":154.2236},{"date":"2023-03-29","close":152.2481},{"date":"2023-03-30","close":152.268},{"date":"2023-03-31","close":154.8589},{"date":"2023-04-03","close":161.1823},{"date":"2023-04-04","close":156.9633},{"date":"2023-04-05","close":155.8813},{"date":"2023-04-06","close":152.6452},{"date":"2023-04-10","close":151.861},{"date":"2023-04-11","close":157.7277},{"date":"2023-04-12","close":160.7951},{"date":"2023-04-13","close":164.2993},{"date":"2023-04-14","close":163.3066},{"date":"2023-04-17","close":162.6415},{"date":"2023-04-18","close":165.9075},{"date":"2023-04-19","close":166.6917},{"date":"2023-04-20","close":162.5323},{"date":"2023-04-21","close":154.7298},{"date":"2023-04-24","close":157.8369},{"date":"2023-04-25","close":145.6567},{"date":"2023-04-26","close":144.9717},{"date":"2023-04-27","close":145.339},{"date":"2023-04-28","close":145.4879},{"date":"2023-05-01","close":139.7105},{"date":"2023-05-02","close":140.0579},{"date":"2023-05-03","close":137.3578},{"date":"2023-05-04","close":138.1421},{"date":"2023-05-05","close":146.0438},{"date":"2023-05-08","close":157.688},{"date":"2023-05-09","close":158.7006},{"date":"2023-05-10","close":162.1849},{"date":"2023-05-11","close":156.7946},{"date":"2023-05-12","close":151.7021},{"date":"2023-05-15","close":154.0647},{"date":"2023-05-16","close":145.478},{"date":"2023-05-17","close":145.7857},{"date":"2023-05-18","close":143.711},{"date":"2023-05-19","close":143.3834},{"date":"2023-05-22","close":143.5919},{"date":"2023-05-23","close":141.8944},{"date":"2023-05-24","close":138.1917},{"date":"2023-05-25","close":136.792},{"date":"2023-05-26","close":136.8714},{"date":"2023-05-30","close":135.7298},{"date":"2023-05-31","close":133.9827},{"date":"2023-06-01","close":139.8098},{"date":"2023-06-02","close":143.9592},{"date":"2023-06-05","close":141.8547},{"date":"2023-06-06","close":147.1557},{"date":"2023-06-07","close":152.8139},{"date":"2023-06-08","close":147.3641},{"date":"2023-06-09","close":149.0715},{"date":"2023-06-12","close":146.0438},{"date":"2023-06-13","close":149.1112},{"date":"2023-06-14","close":149.9479},{"date":"2023-06-15","close":158.3143},{"date":"2023-06-16","close":156.9298},{"date":"2023-06-20","close":163.6329},{"date":"2023-06-21","close":167.846},{"date":"2023-06-22","close":164.2604},{"date":"2023-06-23","close":164.35},{"date":"2023-06-26","close":161.1828},{"date":"2023-06-27","close":161.6608},{"date":"2023-06-28","close":159.0115},{"date":"2023-06-29","close":164.4297},{"date":"2023-06-30","close":163.7026},{"date":"2023-07-03","close":164.2006},{"date":"2023-07-05","close":162.9756},{"date":"2023-07-06","close":154.7984},{"date":"2023-07-07","close":159.4796},{"date":"2023-07-10","close":160.7644},{"date":"2023-07-11","close":160.386},{"date":"2023-07-12","close":156.8999},{"date":"2023-07-13","close":156.1828},{"date":"2023-07-14","close":153.7028},{"date":"2023-07-17","close":153.4239},{"date":"2023-07-18","close":159.4995},{"date":"2023-07-19","close":158.9418},{"date":"2023-07-20","close":163.0453},{"date":"2023-07-21","close":163.613},{"date":"2023-07-24","close":168.1149},{"date":"2023-07-25","close":167.9157},{"date":"2023-07-26","close":168.6926},{"date":"2023-07-27","close":167.2783},{"date":"2023-07-28","close":169.3201},{"date":"2023-07-31","close":172.5272},{"date":"2023-08-01","close":173.2841},{"date":"2023-08-02","close":169.9177},{"date":"2023-08-03","close":165.7643},{"date":"2023-08-04","close":175.9435},{"date":"2023-08-07","close":178.1247},{"date":"2023-08-08","close":179.29},{"date":"2023-08-09","close":182.9951},{"date":"2023-08-10","close":181.9892},{"date":"2023-08-11","close":184.9971},{"date":"2023-08-14","close":189.5289},{"date":"2023-08-15","close":187.268},{"date":"2023-08-16","close":194.6085},{"date":"2023-08-17","close":193.7021},{"date":"2023-08-18","close":195.1563},{"date":"2023-08-21","close":189.4492},{"date":"2023-08-22","close":194.3994},{"date":"2023-08-23","close":196.1723},{"date":"2023-08-24","close":191.5608},{"date":"2023-08-25","close":195.0268},{"date":"2023-08-28","close":199.0407},{"date":"2023-08-29","close":201.5208},{"date":"2023-08-30","close":200.7738},{"date":"2023-08-31","close":202.0287},{"date":"2023-09-01","close":212.3971},{"date":"2023-09-05","close":212.8851},{"date":"2023-09-06","close":216.5205},{"date":"2023-09-07","close":218.5225},{"date":"2023-09-08","close":217.1779},{"date":"2023-09-11","close":214.0305},{"date":"2023-09-12","close":219.5185},{"date":"2023-09-13","close":227.7255},{"date":"2023-09-14","close":244.1856},{"date":"2023-09-15","close":245.9823},{"date":"2023-09-18","close":246.172},{"date":"2023-09-19","close":242.3389},{"date":"2023-09-20","close":237.897},{"date":"2023-09-21","close":237.7972},{"date":"2023-09-22","close":235.0023},{"date":"2023-09-25","close":243.7564},{"date":"2023-09-26","close":244.8144},{"date":"2023-09-27","close":257.4015},{"date":"2023-09-28","close":265.0476},{"date":"2023-09-29","close":259.2581},{"date":"2023-10-02","close":251.0132},{"date":"2023-10-03","close":246.5313},{"date":"2023-10-04","close":239.4243},{"date":"2023-10-05","close":242.5386},{"date":"2023-10-06","close":244.6847},{"date":"2023-10-09","close":250.0649},{"date":"2023-10-10","close":252.6801},{"date":"2023-10-11","close":249.9551},{"date":"2023-10-12","close":223.084},{"date":"2023-10-13","close":223.1838},{"date":"2023-10-16","close":227.486},{"date":"2023-10-17","close":239.3943},{"date":"2023-10-18","close":228.9234},{"date":"2023-10-19","close":224.6711},{"date":"2023-10-20","close":219.1112},{"date":"2023-10-23","close":217.6339},{"date":"2023-10-24","close":217.8735},{"date":"2023-10-25","close":219.6702},{"date":"2023-10-26","close":219.9896},{"date":"2023-10-27","close":219.9697},{"date":"2023-10-30","close":221.2473},{"date":"2023-10-31","close":219.5604},{"date":"2023-11-01","close":222.9941},{"date":"2023-11-02","close":217.6139},{"date":"2023-11-03","close":219.4107},{"date":"2023-11-06","close":217.8036},{"date":"2023-11-07","close":206.6539},{"date":"2023-11-08","close":222.0259},{"date":"2023-11-09","close":219.1012},{"date":"2023-11-10","close":222.9342},{"date":"2023-11-13","close":226.9569},{"date":"2023-11-14","close":243.1774},{"date":"2023-11-15","close":242.3988},{"date":"2023-11-16","close":243.2872},{"date":"2023-11-17","close":258.5894},{"date":"2023-11-20","close":259.2382},{"date":"2023-11-21","close":262.662},{"date":"2023-11-22","close":271.7454},{"date":"2023-11-24","close":272.7137},{"date":"2023-11-27","close":279.2118},{"date":"2023-11-28","close":275.6284},{"date":"2023-11-29","close":274.73},{"date":"2023-11-30","close":280.56},{"date":"2023-12-01","close":293.5},{"date":"2023-12-04","close":294.4},{"date":"2023-12-05","close":297.16},{"date":"2023-12-06","close":296.01},{"date":"2023-12-07","close":298.67},{"date":"2023-12-08","close":299.32},{"date":"2023-12-11","close":293.52},{"date":"2023-12-12","close":287.98},{"date":"2023-12-13","close":290.77},{"date":"2023-12-14","close":296.08},{"date":"2023-12-15","close":315.89},{"date":"2023-12-18","close":319.84},{"date":"2023-12-19","close":345.86},{"date":"2023-12-20","close":340.42},{"date":"2023-12-21","close":335.85},{"date":"2023-12-22","close":339.89},{"date":"2023-12-26","close":347.53},{"date":"2023-12-27","close":353.29},{"date":"2023-12-28","close":347.36},{"date":"2023-12-29","close":338.92},{"date":"2024-01-02","close":341.24},{"date":"2024-01-03","close":341.18},{"date":"2024-01-04","close":361.66},{"date":"2024-01-05","close":367.32},{"date":"2024-01-08","close":365.72},{"date":"2024-01-09","close":381.95},{"date":"2024-01-10","close":363.9},{"date":"2024-01-11","close":362.62},{"date":"2024-01-12","close":368.0},{"date":"2024-01-16","close":358.71},{"date":"2024-01-17","close":377.43},{"date":"2024-01-18","close":396.53},{"date":"2024-01-19","close":402.46},{"date":"2024-01-22","close":406.78},{"date":"2024-01-23","close":400.93},{"date":"2024-01-24","close":389.35},{"date":"2024-01-25","close":378.54},{"date":"2024-01-26","close":386.05},{"date":"2024-01-29","close":395.54},{"date":"2024-01-30","close":403.38},{"date":"2024-01-31","close":399.24},{"date":"2024-02-01","close":407.0},{"date":"2024-02-02","close":403.53},{"date":"2024-02-05","close":380.27},{"date":"2024-02-06","close":359.41},{"date":"2024-02-07","close":361.29},{"date":"2024-02-08","close":370.91},{"date":"2024-02-09","close":370.0},{"date":"2024-02-12","close":372.78},{"date":"2024-02-13","close":380.22},{"date":"2024-02-14","close":390.8},{"date":"2024-02-15","close":378.02},{"date":"2024-02-16","close":373.58},{"date":"2024-02-20","close":364.38},{"date":"2024-02-21","close":374.67},{"date":"2024-02-22","close":388.07},{"date":"2024-02-23","close":389.88},{"date":"2024-02-26","close":442.21},{"date":"2024-02-27","close":438.65},{"date":"2024-02-28","close":362.62},{"date":"2024-02-29","close":377.25},{"date":"2024-03-01","close":386.02},{"date":"2024-03-04","close":376.8},{"date":"2024-03-05","close":372.2},{"date":"2024-03-06","close":381.05},{"date":"2024-03-07","close":389.91},{"date":"2024-03-08","close":376.03},{"date":"2024-03-11","close":344.11},{"date":"2024-03-12","close":320.24},{"date":"2024-03-13","close":313.83},{"date":"2024-03-14","close":304.07},{"date":"2024-03-15","close":308.24},{"date":"2024-03-18","close":305.4},{"date":"2024-03-19","close":317.96},{"date":"2024-03-20","close":324.89},{"date":"2024-03-21","close":326.91},{"date":"2024-03-22","close":310.87},{"date":"2024-03-25","close":309.97},{"date":"2024-03-26","close":314.57},{"date":"2024-03-27","close":323.02},{"date":"2024-03-28","close":331.17},{"date":"2024-04-01","close":325.17},{"date":"2024-04-02","close":314.36},{"date":"2024-04-03","close":320.49},{"date":"2024-04-04","close":311.3},{"date":"2024-04-05","close":311.23},{"date":"2024-04-08","close":314.5},{"date":"2024-04-09","close":322.61},{"date":"2024-04-10","close":321.42},{"date":"2024-04-11","close":328.44},{"date":"2024-04-12","close":327.71},{"date":"2024-04-15","close":324.8},{"date":"2024-04-16","close":349.17},{"date":"2024-04-17","close":342.18},{"date":"2024-04-18","close":337.21},{"date":"2024-04-19","close":329.5},{"date":"2024-04-22","close":333.0},{"date":"2024-04-23","close":321.71},{"date":"2024-04-24","close":324.31},{"date":"2024-04-25","close":341.1},{"date":"2024-04-26","close":343.9},{"date":"2024-04-29","close":341.47},{"date":"2024-04-30","close":327.12},{"date":"2024-05-01","close":322.48},{"date":"2024-05-02","close":323.49},{"date":"2024-05-03","close":332.77},{"date":"2024-05-06","close":296.64},{"date":"2024-05-07","close":304.57},{"date":"2024-05-08","close":300.49},{"date":"2024-05-09","close":298.77},{"date":"2024-05-10","close":287.09},{"date":"2024-05-13","close":290.63},{"date":"2024-05-14","close":286.45},{"date":"2024-05-15","close":289.61},{"date":"2024-05-16","close":289.22},{"date":"2024-05-17","close":286.49},{"date":"2024-05-20","close":297.97},{"date":"2024-05-21","close":304.07},{"date":"2024-05-22","close":304.52},{"date":"2024-05-23","close":302.93},{"date":"2024-05-24","close":307.18},{"date":"2024-05-28","close":309.73},{"date":"2024-05-29","close":308.21},{"date":"2024-05-30","close":313.24},{"date":"2024-05-31","close":315.41},{"date":"2024-06-03","close":329.63},{"date":"2024-06-04","close":298.7},{"date":"2024-06-05","close":310.61},{"date":"2024-06-06","close":309.71},{"date":"2024-06-07","close":307.03},{"date":"2024-06-10","close":304.15},{"date":"2024-06-11","close":300.9},{"date":"2024-06-12","close":298.28},{"date":"2024-06-13","close":297.65},{"date":"2024-06-14","close":294.69},{"date":"2024-06-17","close":293.93},{"date":"2024-06-18","close":299.0},{"date":"2024-06-20","close":293.14},{"date":"2024-06-21","close":286.49},{"date":"2024-06-24","close":285.69},{"date":"2024-06-25","close":276.39},{"date":"2024-06-26","close":281.28},{"date":"2024-06-27","close":275.64},{"date":"2024-06-28","close":280.53},{"date":"2024-07-01","close":328.47},{"date":"2024-07-02","close":326.25},{"date":"2024-07-03","close":320.78},{"date":"2024-07-05","close":303.94},{"date":"2024-07-08","close":303.94},{"date":"2024-07-09","close":305.27},{"date":"2024-07-10","close":302.76},{"date":"2024-07-11","close":308.82},{"date":"2024-07-12","close":315.5},{"date":"2024-07-15","close":319.91},{"date":"2024-07-16","close":318.71},{"date":"2024-07-17","close":310.8},{"date":"2024-07-18","close":309.82},{"date":"2024-07-19","close":307.34},{"date":"2024-07-22","close":304.44},{"date":"2024-07-23","close":304.66},{"date":"2024-07-24","close":303.34},{"date":"2024-07-25","close":296.07},{"date":"2024-07-26","close":300.71},{"date":"2024-07-29","close":294.22},{"date":"2024-07-30","close":287.32},{"date":"2024-07-31","close":295.41},{"date":"2024-08-01","close":278.55},{"date":"2024-08-02","close":260.52},{"date":"2024-08-05","close":250.24},{"date":"2024-08-06","close":251.03},{"date":"2024-08-07","close":252.55},{"date":"2024-08-08","close":256.19},{"date":"2024-08-09","close":258.63},{"date":"2024-08-12","close":251.91},{"date":"2024-08-13","close":255.38},{"date":"2024-08-14","close":229.49},{"date":"2024-08-15","close":235.18},{"date":"2024-08-16","close":240.56},{"date":"2024-08-19","close":238.44},{"date":"2024-08-20","close":230.49},{"date":"2024-08-21","close":234.58},{"date":"2024-08-22","close":225.82},{"date":"2024-08-23","close":226.34},{"date":"2024-08-26","close":222.24},{"date":"2024-08-27","close":233.19},{"date":"2024-08-28","close":234.84},{"date":"2024-08-29","close":239.51},{"date":"2024-08-30","close":239.15},{"date":"2024-09-03","close":217.82},{"date":"2024-09-04","close":214.35},{"date":"2024-09-05","close":203.51},{"date":"2024-09-06","close":197.04},{"date":"2024-09-09","close":192.91},{"date":"2024-09-10","close":188.5},{"date":"2024-09-11","close":192.88},{"date":"2024-09-12","close":201.65},{"date":"2024-09-13","close":210.71},{"date":"2024-09-16","close":209.52},{"date":"2024-09-17","close":205.62},{"date":"2024-09-18","close":200.33},{"date":"2024-09-19","close":212.75},{"date":"2024-09-20","close":211.67},{"date":"2024-09-23","close":213.0},{"date":"2024-09-24","close":226.54},{"date":"2024-09-25","close":221.67},{"date":"2024-09-26","close":238.21},{"date":"2024-09-27","close":241.19},{"date":"2024-09-30","close":236.18},{"date":"2024-10-01","close":232.44},{"date":"2024-10-02","close":227.21},{"date":"2024-10-03","close":225.57},{"date":"2024-10-04","close":233.4},{"date":"2024-10-07","close":237.99},{"date":"2024-10-08","close":220.52},{"date":"2024-10-09","close":221.06},{"date":"2024-10-10","close":225.72},{"date":"2024-10-11","close":224.2},{"date":"2024-10-14","close":223.8},{"date":"2024-10-15","close":220.49},{"date":"2024-10-16","close":223.55},{"date":"2024-10-17","close":210.99},{"date":"2024-10-18","close":209.27},{"date":"2024-10-21","close":206.29},{"date":"2024-10-22","close":204.84},{"date":"2024-10-23","close":198.42},{"date":"2024-10-24","close":203.37},{"date":"2024-10-25","close":206.01},{"date":"2024-10-28","close":209.14},{"date":"2024-10-29","close":209.85},{"date":"2024-10-30","close":206.91},{"date":"2024-10-31","close":208.3},{"date":"2024-11-01","close":202.6},{"date":"2024-11-04","close":213.39},{"date":"2024-11-05","close":222.94},{"date":"2024-11-06","close":241.92},{"date":"2024-11-07","close":239.02},{"date":"2024-11-08","close":236.67},{"date":"2024-11-11","close":239.83},{"date":"2024-11-12","close":236.46},{"date":"2024-11-13","close":238.0},{"date":"2024-11-14","close":235.78},{"date":"2024-11-15","close":235.17},{"date":"2024-11-18","close":242.46},{"date":"2024-11-19","close":241.33},{"date":"2024-11-20","close":243.36},{"date":"2024-11-21","close":251.73},{"date":"2024-11-22","close":245.46},{"date":"2024-11-25","close":248.72},{"date":"2024-11-26","close":247.05},{"date":"2024-11-27","close":250.66},{"date":"2024-11-29","close":245.57},{"date":"2024-12-02","close":242.47},{"date":"2024-12-03","close":242.47},{"date":"2024-12-04","close":236.2},{"date":"2024-12-05","close":234.7},{"date":"2024-12-06","close":224.58},{"date":"2024-12-09","close":232.24},{"date":"2024-12-10","close":235.42},{"date":"2024-12-11","close":228.34},{"date":"2024-12-12","close":231.6},{"date":"2024-12-13","close":228.71},{"date":"2024-12-16","close":218.49},{"date":"2024-12-17","close":211.73},{"date":"2024-12-18","close":208.31},{"date":"2024-12-19","close":204.83},{"date":"2024-12-20","close":201.26},{"date":"2024-12-23","close":201.91},{"date":"2024-12-24","close":199.85},{"date":"2024-12-26","close":198.84},{"date":"2024-12-27","close":198.98},{"date":"2024-12-30","close":201.11},{"date":"2024-12-31","close":200.12},{"date":"2025-01-02","close":201.69},{"date":"2025-01-03","close":196.96},{"date":"2025-01-06","close":191.24},{"date":"2025-01-07","close":190.01},{"date":"2025-01-08","close":187.42},{"date":"2025-01-10","close":176.67},{"date":"2025-01-13","close":194.99},{"date":"2025-01-14","close":192.49},{"date":"2025-01-15","close":191.3},{"date":"2025-01-16","close":190.1},{"date":"2025-01-17","close":192.65},{"date":"2025-01-21","close":196.42},{"date":"2025-01-22","close":193.4},{"date":"2025-01-23","close":199.22},{"date":"2025-01-24","close":193.84},{"date":"2025-01-27","close":188.22},{"date":"2025-01-28","close":184.53},{"date":"2025-01-29","close":189.0},{"date":"2025-01-30","close":186.9},{"date":"2025-01-31","close":183.17},{"date":"2025-02-03","close":180.28},{"date":"2025-02-04","close":185.42},{"date":"2025-02-05","close":185.55},{"date":"2025-02-06","close":179.7},{"date":"2025-02-07","close":179.14},{"date":"2025-02-10","close":183.47},{"date":"2025-02-11","close":185.64},{"date":"2025-02-12","close":179.55},{"date":"2025-02-13","close":184.51},{"date":"2025-02-14","close":168.06},{"date":"2025-02-18","close":170.27},{"date":"2025-02-19","close":162.44},{"date":"2025-02-20","close":161.16},{"date":"2025-02-21","close":153.7},{"date":"2025-02-24","close":156.61},{"date":"2025-02-25","close":150.78},{"date":"2025-02-26","close":149.24},{"date":"2025-02-27","close":148.56},{"date":"2025-02-28","close":137.52},{"date":"2025-03-03","close":131.58},{"date":"2025-03-04","close":132.32},{"date":"2025-03-05","close":132.96},{"date":"2025-03-06","close":133.96},{"date":"2025-03-07","close":132.79},{"date":"2025-03-10","close":136.56},{"date":"2025-03-11","close":141.59},{"date":"2025-03-12","close":129.95},{"date":"2025-03-13","close":132.16},{"date":"2025-03-14","close":131.4},{"date":"2025-03-17","close":126.74},{"date":"2025-03-18","close":129.96},{"date":"2025-03-19","close":126.83},{"date":"2025-03-20","close":125.01},{"date":"2025-03-21","close":125.06},{"date":"2025-03-24","close":129.45},{"date":"2025-03-25","close":130.18},{"date":"2025-03-26","close":130.08},{"date":"2025-03-27","close":132.08},{"date":"2025-03-28","close":126.49},{"date":"2025-03-31","close":125.25},{"date":"2025-04-01","close":128.15},{"date":"2025-04-02","close":124.81},{"date":"2025-04-03","close":115.77},{"date":"2025-04-04","close":108.52},{"date":"2025-04-07","close":109.54},{"date":"2025-04-08","close":112.12},{"date":"2025-04-09","close":116.31},{"date":"2025-04-10","close":110.52},{"date":"2025-04-11","close":118.67},{"date":"2025-04-14","close":115.91},{"date":"2025-04-15","close":118.01},{"date":"2025-04-16","close":118.48},{"date":"2025-04-17","close":124.22},{"date":"2025-04-21","close":121.2},{"date":"2025-04-22","close":124.35},{"date":"2025-04-23","close":124.45},{"date":"2025-04-24","close":129.39},{"date":"2025-04-25","close":126.2},{"date":"2025-04-28","close":124.54},{"date":"2025-04-29","close":123.03},{"date":"2025-04-30","close":121.35},{"date":"2025-05-01","close":121.21},{"date":"2025-05-02","close":126.69},{"date":"2025-05-05","close":128.38},{"date":"2025-05-06","close":128.68},{"date":"2025-05-07","close":125.83},{"date":"2025-05-08","close":123.97},{"date":"2025-05-09","close":113.43},{"date":"2025-05-12","close":119.01},{"date":"2025-05-13","close":127.67},{"date":"2025-05-14","close":122.13},{"date":"2025-05-15","close":121.49},{"date":"2025-05-16","close":125.41},{"date":"2025-05-19","close":123.03},{"date":"2025-05-20","close":123.16},{"date":"2025-05-21","close":121.37},{"date":"2025-05-22","close":115.06},{"date":"2025-05-23","close":115.96},{"date":"2025-05-27","close":120.37},{"date":"2025-05-28","close":115.55},{"date":"2025-05-29","close":115.64},{"date":"2025-05-30","close":112.04},{"date":"2025-06-02","close":110.21},{"date":"2025-06-03","close":111.51},{"date":"2025-06-04","close":111.13},{"date":"2025-06-05","close":107.64},{"date":"2025-06-06","close":110.58},{"date":"2025-06-09","close":112.16},{"date":"2025-06-10","close":111.78},{"date":"2025-06-11","close":111.32},{"date":"2025-06-12","close":110.3},{"date":"2025-06-13","close":112.62},{"date":"2025-06-16","close":113.09},{"date":"2025-06-17","close":112.97},{"date":"2025-06-18","close":115.71},{"date":"2025-06-20","close":107.01},{"date":"2025-06-23","close":106.02},{"date":"2025-06-24","close":104.34},{"date":"2025-06-25","close":99.46},{"date":"2025-06-26","close":99.77},{"date":"2025-06-27","close":104.88},{"date":"2025-06-30","close":112.48},{"date":"2025-07-01","close":104.99},{"date":"2025-07-02","close":118.79},{"date":"2025-07-03","close":116.64},{"date":"2025-07-07","close":112.34},{"date":"2025-07-08","close":112.28},{"date":"2025-07-09","close":109.21},{"date":"2025-07-10","close":117.49},{"date":"2025-07-11","close":122.59},{"date":"2025-07-14","close":117.09},{"date":"2025-07-15","close":115.59},{"date":"2025-07-16","close":113.89},{"date":"2025-07-17","close":122.75},{"date":"2025-07-18","close":124.27},{"date":"2025-07-21","close":126.07},{"date":"2025-07-22","close":141.35},{"date":"2025-07-23","close":136.58},{"date":"2025-07-24","close":138.09},{"date":"2025-07-25","close":134.31},{"date":"2025-07-28","close":125.78},{"date":"2025-07-29","close":126.07},{"date":"2025-07-30","close":119.29},{"date":"2025-07-31","close":118.07},{"date":"2025-08-01","close":115.08},{"date":"2025-08-04","close":118.62},{"date":"2025-08-05","close":125.09},{"date":"2025-08-06","close":123.27},{"date":"2025-08-07","close":129.45},{"date":"2025-08-08","close":149.91},{"date":"2025-08-11","close":156.14},{"date":"2025-08-12","close":163.8},{"date":"2025-08-13","close":166.52},{"date":"2025-08-14","close":159.76},{"date":"2025-08-15","close":146.71},{"date":"2025-08-18","close":141.12},{"date":"2025-08-19","close":136.75},{"date":"2025-08-20","close":139.41},{"date":"2025-08-21","close":138.14},{"date":"2025-08-22","close":141.43},{"date":"2025-08-25","close":144.58},{"date":"2025-08-26","close":144.94},{"date":"2025-08-27","close":145.62},{"date":"2025-08-28","close":145.88},{"date":"2025-08-29","close":149.19},{"date":"2025-09-02","close":140.3},{"date":"2025-09-03","close":138.4},{"date":"2025-09-04","close":135.9},{"date":"2025-09-05","close":146.35},{"date":"2025-09-08","close":140.86},{"date":"2025-09-09","close":138.72},{"date":"2025-09-10","close":141.93},{"date":"2025-09-11","close":142.12},{"date":"2025-09-12","close":142.9},{"date":"2025-09-15","close":155.26},{"date":"2025-09-16","close":157.73},{"date":"2025-09-17","close":159.02},{"date":"2025-09-18","close":164.39},{"date":"2025-09-19","close":166.1},{"date":"2025-09-22","close":161.85},{"date":"2025-09-23","close":163.24},{"date":"2025-09-24","close":165.67},{"date":"2025-09-25","close":163.98},{"date":"2025-09-26","close":162.65},{"date":"2025-09-29","close":166.31},{"date":"2025-09-30","close":164.09},{"date":"2025-10-01","close":173.76},{"date":"2025-10-02","close":167.82},{"date":"2025-10-03","close":169.6},{"date":"2025-10-06","close":169.44},{"date":"2025-10-07","close":164.62},{"date":"2025-10-08","close":169.75},{"date":"2025-10-09","close":167.44},{"date":"2025-10-10","close":160.02},{"date":"2025-10-13","close":167.71},{"date":"2025-10-14","close":164.29},{"date":"2025-10-15","close":153.26},{"date":"2025-10-16","close":154.62},{"date":"2025-10-17","close":153.49},{"date":"2025-10-20","close":161.03},{"date":"2025-10-21","close":158.3},{"date":"2025-10-22","close":153.02},{"date":"2025-10-23","close":156.11},{"date":"2025-10-24","close":164.31},{"date":"2025-10-27","close":164.46},{"date":"2025-10-28","close":164.81},{"date":"2025-10-29","close":165.99},{"date":"2025-10-30","close":161.14},{"date":"2025-10-31","close":173.26},{"date":"2025-11-03","close":181.77},{"date":"2025-11-04","close":170.82},{"date":"2025-11-05","close":173.99},{"date":"2025-11-06","close":171.12},{"date":"2025-11-07","close":169.33},{"date":"2025-11-10","close":165.3},{"date":"2025-11-11","close":165.8},{"date":"2025-11-12","close":169.92},{"date":"2025-11-13","close":159.44},{"date":"2025-11-14","close":158.55},{"date":"2025-11-17","close":159.51},{"date":"2025-11-18","close":161.48},{"date":"2025-11-19","close":160.16},{"date":"2025-11-20","close":154.53},{"date":"2025-11-21","close":157.06},{"date":"2025-11-24","close":153.35},{"date":"2025-11-25","close":158.78},{"date":"2025-11-26","close":160.55},{"date":"2025-11-28","close":159.21},{"date":"2025-12-01","close":153.84},{"date":"2025-12-02","close":162.0},{"date":"2025-12-03","close":180.79},{"date":"2025-12-04","close":184.51},{"date":"2025-12-05","close":179.06},{"date":"2025-12-08","close":174.3},{"date":"2025-12-09","close":178.86},{"date":"2025-12-10","close":178.95},{"date":"2025-12-11","close":189.93},{"date":"2025-12-12","close":185.03},{"date":"2025-12-15","close":191.5},{"date":"2025-12-16","close":186.65},{"date":"2025-12-17","close":198.25},{"date":"2025-12-18","close":206.36},{"date":"2025-12-19","close":208.06},{"date":"2025-12-22","close":205.06},{"date":"2025-12-23","close":208.74},{"date":"2025-12-24","close":207.89},{"date":"2025-12-26","close":205.14},{"date":"2025-12-29","close":205.4},{"date":"2025-12-30","close":202.11},{"date":"2025-12-31","close":199.88},{"date":"2026-01-02","close":203.06},{"date":"2026-01-05","close":201.82},{"date":"2026-01-06","close":211.55},{"date":"2026-01-07","close":222.22},{"date":"2026-01-08","close":230.91},{"date":"2026-01-09","close":242.32},{"date":"2026-01-12","close":246.09},{"date":"2026-01-13","close":240.52},{"date":"2026-01-14","close":249.63},{"date":"2026-01-15","close":249.65},{"date":"2026-01-16","close":240.82},{"date":"2026-01-20","close":232.87},{"date":"2026-01-21","close":234.89},{"date":"2026-01-22","close":235.0},{"date":"2026-01-23","close":231.15},{"date":"2026-01-26","close":213.88},{"date":"2026-01-27","close":221.33},{"date":"2026-01-28","close":215.74},{"date":"2026-01-29","close":221.06},{"date":"2026-01-30","close":209.8},{"date":"2026-02-02","close":202.46},{"date":"2026-02-03","close":210.89},{"date":"2026-02-04","close":208.76},{"date":"2026-02-05","close":201.76},{"date":"2026-02-06","close":206.32},{"date":"2026-02-09","close":203.46},{"date":"2026-02-10","close":189.95},{"date":"2026-02-11","close":190.91},{"date":"2026-02-12","close":187.79},{"date":"2026-02-13","close":185.52},{"date":"2026-02-17","close":181.41},{"date":"2026-02-18","close":180.79},{"date":"2026-02-19","close":176.73},{"date":"2026-02-20","close":175.6},{"date":"2026-02-23","close":176.79},{"date":"2026-02-24","close":180.63},{"date":"2026-02-25","close":175.48},{"date":"2026-02-26","close":168.05},{"date":"2026-02-27","close":162.65},{"date":"2026-03-02","close":165.18},{"date":"2026-03-03","close":173.45},{"date":"2026-03-04","close":182.69},{"date":"2026-03-05","close":169.05},{"date":"2026-03-06","close":168.6},{"date":"2026-03-09","close":175.18},{"date":"2026-03-10","close":180.8},{"date":"2026-03-11","close":187.55},{"date":"2026-03-12","close":189.48},{"date":"2026-03-13","close":187.86},{"date":"2026-03-16","close":187.25},{"date":"2026-03-17","close":190.87},{"date":"2026-03-18","close":196.08},{"date":"2026-03-19","close":198.92},{"date":"2026-03-20","close":193.69},{"date":"2026-03-23","close":200.63},{"date":"2026-03-24","close":217.97},{"date":"2026-03-25","close":217.53},{"date":"2026-03-26","close":215.92},{"date":"2026-03-27","close":223.26},{"date":"2026-03-30","close":214.24},{"date":"2026-03-31","close":205.27},{"date":"2026-04-01","close":198.33},{"date":"2026-04-02","close":209.31},{"date":"2026-04-06","close":208.14},{"date":"2026-04-07","close":203.74},{"date":"2026-04-08","close":199.24},{"date":"2026-04-09","close":185.2},{"date":"2026-04-10","close":192.52},{"date":"2026-04-13","close":194.09},{"date":"2026-04-14","close":186.86},{"date":"2026-04-15","close":193.55},{"date":"2026-04-16","close":189.56},{"date":"2026-04-17","close":191.7},{"date":"2026-04-20","close":195.03},{"date":"2026-04-21","close":206.77},{"date":"2026-04-22","close":208.63},{"date":"2026-04-23","close":198.91},{"date":"2026-04-24","close":187.23},{"date":"2026-04-27","close":194.94},{"date":"2026-04-28","close":195.39},{"date":"2026-04-29","close":190.04},{"date":"2026-04-30","close":186.45},{"date":"2026-05-01","close":182.37},{"date":"2026-05-04","close":184.87},{"date":"2026-05-05","close":188.52},{"date":"2026-05-06","close":197.16},{"date":"2026-05-07","close":193.43},{"date":"2026-05-08","close":184.11},{"date":"2026-05-11","close":187.39},{"date":"2026-05-12","close":188.03},{"date":"2026-05-13","close":179.44},{"date":"2026-05-14","close":181.93},{"date":"2026-05-15","close":179.69},{"date":"2026-05-18","close":182.3},{"date":"2026-05-19","close":176.58},{"date":"2026-05-20","close":174.6},{"date":"2026-05-21","close":172.24},{"date":"2026-05-22","close":175.3},{"date":"2026-05-26","close":192.83},{"date":"2026-05-27","close":200.9},{"date":"2026-05-28","close":213.72},{"date":"2026-05-29","close":198.97},{"date":"2026-06-01","close":215.37},{"date":"2026-06-02","close":217.9},{"date":"2026-06-03","close":212.78},{"date":"2026-06-04","close":215.21},{"date":"2026-06-05","close":202.38},{"date":"2026-06-08","close":202.19},{"date":"2026-06-09","close":193.58},{"date":"2026-06-10","close":194.29},{"date":"2026-06-11","close":189.13},{"date":"2026-06-12","close":200.82},{"date":"2026-06-15","close":190.29},{"date":"2026-06-16","close":187.8},{"date":"2026-06-17","close":193.37},{"date":"2026-06-18","close":185.77},{"date":"2026-06-22","close":175.09},{"date":"2026-06-23","close":166.68},{"date":"2026-06-24","close":163.39},{"date":"2026-06-25","close":168.18},{"date":"2026-06-26","close":165.25},{"date":"2026-06-29","close":164.26},{"date":"2026-06-30","close":164.94},{"date":"2026-07-01","close":157.4},{"date":"2026-07-02","close":160.0},{"date":"2026-07-06","close":157.54},{"date":"2026-07-07","close":152.03},{"date":"2026-07-08","close":150.96},{"date":"2026-07-09","close":149.97},{"date":"2026-07-10","close":146.69},{"date":"2026-07-13","close":148.7},{"date":"2026-07-14","close":153.94},{"date":"2026-07-15","close":152.57},{"date":"2026-07-16","close":145.22},{"date":"2026-07-17","close":143.8},{"date":"2026-07-20","close":143.76},{"date":"2026-07-21","close":142.04},{"date":"2026-07-22","close":146.27},{"date":"2026-07-23","close":143.21},{"date":"2026-07-24","close":142.94},{"date":"2026-07-27","close":145.54},{"date":"2026-07-28","close":145.07},{"date":"2026-07-29","close":139.16},{"date":"2026-07-30","close":143.81},{"date":"2026-07-31","close":137.16},{"date":"2026-08-03","close":138.4},{"date":"2026-08-04","close":140.59},{"date":"2026-08-05","close":146.12},{"date":"2026-08-06","close":152.12},{"date":"2026-08-07","close":151.95},{"date":"2026-08-10","close":153.81},{"date":"2026-08-11","close":153.8},{"date":"2026-08-12","close":159.52},{"date":"2026-08-13","close":155.6},{"date":"2026-08-14","close":166.05},{"date":"2026-08-17","close":169.01},{"date":"2026-08-18","close":169.44},{"date":"2026-08-19","close":194.42},{"date":"2026-08-20","close":194.3},{"date":"2026-08-21","close":210.01},{"date":"2026-08-24","close":209.93},{"date":"2026-08-25","close":215.63},{"date":"2026-08-26","close":217.92},{"date":"2026-08-27","close":227.38},{"date":"2026-08-28","close":226.23},{"date":"2026-08-31","close":235.7},{"date":"2026-09-01","close":233.41},{"date":"2026-09-02","close":233.29},{"date":"2026-09-03","close":217.18},{"date":"2026-09-04","close":225.41},{"date":"2026-09-08","close":223.74},{"date":"2026-09-09","close":226.94},{"date":"2026-09-10","close":217.73},{"date":"2026-09-11","close":209.41},{"date":"2026-09-14","close":197.85},{"date":"2026-09-15","close":188.62},{"date":"2026-09-16","close":189.49},{"date":"2026-09-17","close":184.73},{"date":"2026-09-18","close":174.22},{"date":"2026-09-21","close":175.49},{"date":"2026-09-22","close":188.57},{"date":"2026-09-23","close":180.4},{"date":"2026-09-24","close":172.01},{"date":"2026-09-25","close":174.43},{"date":"2026-09-28","close":175.54},{"date":"2026-09-29","close":166.0},{"date":"2026-09-30","close":168.22},{"date":"2026-10-01","close":170.29},{"date":"2026-10-02","close":171.54},{"date":"2026-10-05","close":173.6},{"date":"2026-10-06","close":176.98},{"date":"2026-10-07","close":170.21},{"date":"2026-10-08","close":174.28},{"date":"2026-10-09","close":181.57},{"date":"2026-10-12","close":185.62},{"date":"2026-10-13","close":183.93},{"date":"2026-10-14","close":174.51},{"date":"2026-10-15","close":169.71},{"date":"2026-10-16","close":166.73},{"date":"2026-10-19","close":160.09},{"date":"2026-10-20","close":158.81},{"date":"2026-10-21","close":159.87},{"date":"2026-10-22","close":159.28}],"chart_data":[{"date":"2024-10-23","open":202.74,"high":203.78,"low":194.83,"close":198.42,"volume":201342,"rsi_14":30.19,"sma_20":223.07,"sma_60":227.03,"sma_120":264.54},{"date":"2024-10-24","open":199.8,"high":204.54,"low":198.01,"close":203.37,"volume":182250,"rsi_14":27.12,"sma_20":221.32,"sma_60":225.5,"sma_120":263.46},{"date":"2024-10-25","open":206.13,"high":211.44,"low":202.64,"close":206.01,"volume":165765,"rsi_14":24.89,"sma_20":219.57,"sma_60":224.29,"sma_120":262.7},{"date":"2024-10-28","open":206.01,"high":212.16,"low":206.01,"close":209.14,"volume":122707,"rsi_14":38.47,"sma_20":218.21,"sma_60":223.43,"sma_120":261.91},{"date":"2024-10-29","open":209.46,"high":212.23,"low":207.5,"close":209.85,"volume":95994,"rsi_14":38.68,"sma_20":217.08,"sma_60":222.76,"sma_120":261.15},{"date":"2024-10-30","open":207.29,"high":211.2,"low":206.82,"close":206.91,"volume":88067,"rsi_14":30.32,"sma_20":216.07,"sma_60":222.03,"sma_120":260.39},{"date":"2024-10-31","open":208.1,"high":211.45,"low":205.24,"close":208.3,"volume":155985,"rsi_14":33.32,"sma_20":215.21,"sma_60":221.29,"sma_120":259.73},{"date":"2024-11-01","open":204.0,"high":214.99,"low":200.0,"close":202.6,"volume":280181,"rsi_14":29.98,"sma_20":213.67,"sma_60":220.4,"sma_120":259.0},{"date":"2024-11-04","open":205.95,"high":215.99,"low":202.71,"close":213.39,"volume":252684,"rsi_14":44.13,"sma_20":212.44,"sma_60":219.64,"sma_120":258.39},{"date":"2024-11-05","open":212.38,"high":224.77,"low":212.38,"close":222.94,"volume":217050,"rsi_14":49.54,"sma_20":212.56,"sma_60":219.16,"sma_120":257.83},{"date":"2024-11-06","open":235.95,"high":242.23,"low":223.01,"close":241.92,"volume":351835,"rsi_14":71.08,"sma_20":213.6,"sma_60":218.93,"sma_120":257.44},{"date":"2024-11-07","open":239.84,"high":241.11,"low":234.54,"close":239.02,"volume":176387,"rsi_14":69.96,"sma_20":214.27,"sma_60":219.09,"sma_120":257.04},{"date":"2024-11-08","open":234.1,"high":238.09,"low":229.35,"close":236.67,"volume":201718,"rsi_14":70.55,"sma_20":214.89,"sma_60":219.12,"sma_120":256.53},{"date":"2024-11-11","open":236.21,"high":242.65,"low":231.86,"close":239.83,"volume":209420,"rsi_14":73.14,"sma_20":215.69,"sma_60":219.11,"sma_120":256.0},{"date":"2024-11-12","open":235.59,"high":237.24,"low":231.2,"close":236.46,"volume":160942,"rsi_14":76.21,"sma_20":216.49,"sma_60":219.07,"sma_120":255.43},{"date":"2024-11-13","open":235.94,"high":240.25,"low":234.1,"close":238.0,"volume":117777,"rsi_14":75.04,"sma_20":217.21,"sma_60":219.2,"sma_120":254.89},{"date":"2024-11-14","open":240.6,"high":241.22,"low":233.65,"close":235.78,"volume":130490,"rsi_14":71.66,"sma_20":218.45,"sma_60":219.22,"sma_120":254.29},{"date":"2024-11-15","open":240.0,"high":243.08,"low":234.51,"close":235.17,"volume":167933,"rsi_14":69.66,"sma_20":219.75,"sma_60":219.37,"sma_120":253.67},{"date":"2024-11-18","open":239.21,"high":246.0,"low":238.11,"close":242.46,"volume":174463,"rsi_14":72.4,"sma_20":221.55,"sma_60":219.64,"sma_120":253.13},{"date":"2024-11-19","open":237.89,"high":242.97,"low":235.01,"close":241.33,"volume":164015,"rsi_14":74.25,"sma_20":223.38,"sma_60":219.96,"sma_120":252.53},{"date":"2024-11-20","open":241.69,"high":247.63,"low":240.11,"close":243.36,"volume":113099,"rsi_14":74.48,"sma_20":225.63,"sma_60":220.13,"sma_120":251.93},{"date":"2024-11-21","open":245.0,"high":253.43,"low":242.1,"close":251.73,"volume":186991,"rsi_14":83.07,"sma_20":228.04,"sma_60":220.41,"sma_120":251.28},{"date":"2024-11-22","open":249.69,"high":250.61,"low":241.71,"close":245.46,"volume":168818,"rsi_14":72.98,"sma_20":230.02,"sma_60":220.51,"sma_120":250.83},{"date":"2024-11-25","open":246.22,"high":250.08,"low":242.93,"close":248.72,"volume":182333,"rsi_14":70.31,"sma_20":232.0,"sma_60":220.67,"sma_120":250.32},{"date":"2024-11-26","open":248.77,"high":250.1,"low":243.01,"close":247.05,"volume":153540,"rsi_14":55.56,"sma_20":233.86,"sma_60":221.16,"sma_120":249.79},{"date":"2024-11-27","open":250.95,"high":255.04,"low":249.25,"close":250.66,"volume":163354,"rsi_14":62.41,"sma_20":236.04,"sma_60":221.76,"sma_120":249.33},{"date":"2024-11-29","open":251.13,"high":253.93,"low":243.07,"close":245.57,"volume":90564,"rsi_14":58.97,"sma_20":237.91,"sma_60":222.46,"sma_120":248.84},{"date":"2024-12-02","open":248.77,"high":249.27,"low":239.38,"close":242.47,"volume":146940,"rsi_14":52.66,"sma_20":239.9,"sma_60":223.22,"sma_120":248.35},{"date":"2024-12-03","open":243.65,"high":245.61,"low":240.1,"close":242.47,"volume":120429,"rsi_14":56.51,"sma_20":241.35,"sma_60":224.05,"sma_120":247.88},{"date":"2024-12-04","open":240.77,"high":245.76,"low":236.2,"close":236.2,"volume":139162,"rsi_14":48.23,"sma_20":242.02,"sma_60":224.84,"sma_120":247.37},{"date":"2024-12-05","open":240.0,"high":240.0,"low":232.06,"close":234.7,"volume":109539,"rsi_14":48.92,"sma_20":241.66,"sma_60":225.54,"sma_120":246.87},{"date":"2024-12-06","open":238.01,"high":238.01,"low":222.0,"close":224.58,"volume":171875,"rsi_14":41.13,"sma_20":240.93,"sma_60":225.92,"sma_120":246.29},{"date":"2024-12-09","open":232.2,"high":243.74,"low":231.24,"close":232.24,"volume":229063,"rsi_14":41.49,"sma_20":240.71,"sma_60":226.28,"sma_120":245.74},{"date":"2024-12-10","open":229.65,"high":235.86,"low":225.84,"close":235.42,"volume":189870,"rsi_14":45.24,"sma_20":240.49,"sma_60":226.71,"sma_120":245.26},{"date":"2024-12-11","open":237.84,"high":237.84,"low":228.12,"close":228.34,"volume":169122,"rsi_14":38.82,"sma_20":240.09,"sma_60":227.09,"sma_120":244.77},{"date":"2024-12-12","open":225.64,"high":233.2,"low":222.73,"close":231.6,"volume":121435,"rsi_14":33.78,"sma_20":239.77,"sma_60":227.61,"sma_120":244.32},{"date":"2024-12-13","open":229.96,"high":231.99,"low":226.67,"close":228.71,"volume":126985,"rsi_14":35.73,"sma_20":239.41,"sma_60":227.88,"sma_120":243.93},{"date":"2024-12-16","open":227.27,"high":229.0,"low":216.3,"close":218.49,"volume":185600,"rsi_14":26.98,"sma_20":238.58,"sma_60":227.99,"sma_120":243.4},{"date":"2024-12-17","open":216.46,"high":216.46,"low":210.2,"close":211.73,"volume":222744,"rsi_14":25.04,"sma_20":237.04,"sma_60":227.97,"sma_120":242.87},{"date":"2024-12-18","open":213.3,"high":217.25,"low":203.25,"close":208.31,"volume":206964,"rsi_14":19.99,"sma_20":235.39,"sma_60":227.67,"sma_120":242.27},{"date":"2024-12-19","open":209.59,"high":213.96,"low":201.89,"close":204.83,"volume":186335,"rsi_14":20.45,"sma_20":233.46,"sma_60":227.39,"sma_120":241.24},{"date":"2024-12-20","open":200.13,"high":206.75,"low":200.13,"close":201.26,"volume":479252,"rsi_14":20.31,"sma_20":230.94,"sma_60":226.77,"sma_120":240.2},{"date":"2024-12-23","open":201.2,"high":204.32,"low":198.99,"close":201.91,"volume":190266,"rsi_14":21.05,"sma_20":228.76,"sma_60":226.11,"sma_120":239.2},{"date":"2024-12-24","open":202.24,"high":202.61,"low":197.47,"close":199.85,"volume":102628,"rsi_14":22.4,"sma_20":226.32,"sma_60":225.51,"sma_120":238.34},{"date":"2024-12-26","open":200.0,"high":201.7,"low":197.0,"close":198.84,"volume":117443,"rsi_14":22.57,"sma_20":223.91,"sma_60":224.95,"sma_120":237.46},{"date":"2024-12-27","open":197.66,"high":200.68,"low":195.46,"close":198.98,"volume":146796,"rsi_14":26.89,"sma_20":221.32,"sma_60":224.48,"sma_120":236.58},{"date":"2024-12-30","open":199.53,"high":202.26,"low":197.06,"close":201.11,"volume":155336,"rsi_14":18.78,"sma_20":219.1,"sma_60":224.07,"sma_120":235.73},{"date":"2024-12-31","open":200.17,"high":204.69,"low":200.0,"close":200.12,"volume":127854,"rsi_14":12.97,"sma_20":216.98,"sma_60":223.52,"sma_120":234.82},{"date":"2025-01-02","open":204.27,"high":206.89,"low":199.18,"close":201.69,"volume":141556,"rsi_14":18.39,"sma_20":214.95,"sma_60":222.91,"sma_120":233.87},{"date":"2025-01-03","open":199.68,"high":200.65,"low":195.0,"close":196.96,"volume":248277,"rsi_14":10.29,"sma_20":212.98,"sma_60":222.52,"sma_120":232.85},{"date":"2025-01-06","open":199.41,"high":200.44,"low":191.17,"close":191.24,"volume":218191,"rsi_14":9.67,"sma_20":210.81,"sma_60":222.02,"sma_120":231.79},{"date":"2025-01-07","open":192.0,"high":193.42,"low":187.75,"close":190.01,"volume":245887,"rsi_14":11.99,"sma_20":209.08,"sma_60":221.43,"sma_120":230.78},{"date":"2025-01-08","open":188.0,"high":189.19,"low":185.3,"close":187.42,"volume":174973,"rsi_14":13.49,"sma_20":206.84,"sma_60":220.81,"sma_120":229.76},{"date":"2025-01-10","open":187.55,"high":187.55,"low":176.01,"close":176.67,"volume":276319,"rsi_14":11.05,"sma_20":203.9,"sma_60":220.03,"sma_120":228.67},{"date":"2025-01-13","open":175.8,"high":195.75,"low":173.55,"close":194.99,"volume":378429,"rsi_14":41.13,"sma_20":202.24,"sma_60":219.6,"sma_120":227.76},{"date":"2025-01-14","open":198.44,"high":200.0,"low":188.0,"close":192.49,"volume":321133,"rsi_14":41.94,"sma_20":200.28,"sma_60":219.09,"sma_120":226.83},{"date":"2025-01-15","open":197.52,"high":197.52,"low":190.51,"close":191.3,"volume":162830,"rsi_14":40.34,"sma_20":198.41,"sma_60":218.76,"sma_120":225.89},{"date":"2025-01-16","open":190.37,"high":193.17,"low":187.97,"close":190.1,"volume":150803,"rsi_14":40.98,"sma_20":196.99,"sma_60":218.44,"sma_120":225.01},{"date":"2025-01-17","open":192.0,"high":193.12,"low":190.48,"close":192.65,"volume":116285,"rsi_14":44.43,"sma_20":196.04,"sma_60":218.21,"sma_120":224.11},{"date":"2025-01-21","open":195.96,"high":199.1,"low":192.31,"close":196.42,"volume":139186,"rsi_14":47.84,"sma_20":195.44,"sma_60":218.07,"sma_120":223.29},{"date":"2025-01-22","open":197.3,"high":198.55,"low":191.29,"close":193.4,"volume":193814,"rsi_14":43.59,"sma_20":194.87,"sma_60":217.99,"sma_120":222.51},{"date":"2025-01-23","open":194.11,"high":203.97,"low":194.0,"close":199.22,"volume":203131,"rsi_14":49.31,"sma_20":194.77,"sma_60":217.92,"sma_120":221.71},{"date":"2025-01-24","open":200.55,"high":201.75,"low":193.24,"close":193.84,"volume":142575,"rsi_14":44.29,"sma_20":194.37,"sma_60":217.71,"sma_120":221.0},{"date":"2025-01-27","open":194.2,"high":195.09,"low":188.02,"close":188.22,"volume":167030,"rsi_14":43.73,"sma_20":193.78,"sma_60":217.37,"sma_120":220.4},{"date":"2025-01-28","open":188.75,"high":190.57,"low":184.1,"close":184.53,"volume":118235,"rsi_14":45.04,"sma_20":193.07,"sma_60":216.94,"sma_120":219.85},{"date":"2025-01-29","open":184.44,"high":190.75,"low":184.44,"close":189.0,"volume":120671,"rsi_14":49.29,"sma_20":192.57,"sma_60":216.65,"sma_120":219.34},{"date":"2025-01-30","open":190.91,"high":190.91,"low":182.87,"close":186.9,"volume":124457,"rsi_14":49.63,"sma_20":191.86,"sma_60":216.29,"sma_120":218.79},{"date":"2025-01-31","open":185.5,"high":185.75,"low":181.54,"close":183.17,"volume":149638,"rsi_14":55.13,"sma_20":191.01,"sma_60":215.97,"sma_120":218.18},{"date":"2025-02-03","open":180.0,"high":185.07,"low":178.95,"close":180.28,"volume":155723,"rsi_14":34.65,"sma_20":189.94,"sma_60":215.41,"sma_120":217.53},{"date":"2025-02-04","open":178.5,"high":187.01,"low":178.33,"close":185.42,"volume":155089,"rsi_14":43.01,"sma_20":189.36,"sma_60":214.79,"sma_120":216.97},{"date":"2025-02-05","open":185.46,"high":187.15,"low":180.15,"close":185.55,"volume":166988,"rsi_14":44.19,"sma_20":189.08,"sma_60":213.85,"sma_120":216.39},{"date":"2025-02-06","open":187.99,"high":192.34,"low":179.14,"close":179.7,"volume":241775,"rsi_14":40.4,"sma_20":188.56,"sma_60":212.86,"sma_120":215.98},{"date":"2025-02-07","open":181.95,"high":184.34,"low":177.98,"close":179.14,"volume":276005,"rsi_14":37.05,"sma_20":188.15,"sma_60":211.9,"sma_120":215.51},{"date":"2025-02-10","open":180.01,"high":189.0,"low":180.01,"close":183.47,"volume":269517,"rsi_14":37.72,"sma_20":188.49,"sma_60":210.96,"sma_120":215.03},{"date":"2025-02-11","open":182.56,"high":187.28,"low":181.28,"close":185.64,"volume":125084,"rsi_14":42.52,"sma_20":188.02,"sma_60":210.11,"sma_120":214.59},{"date":"2025-02-12","open":183.45,"high":185.59,"low":179.54,"close":179.55,"volume":165693,"rsi_14":31.14,"sma_20":187.37,"sma_60":209.14,"sma_120":214.17},{"date":"2025-02-13","open":180.23,"high":184.78,"low":180.0,"close":184.51,"volume":145513,"rsi_14":40.98,"sma_20":187.04,"sma_60":208.29,"sma_120":213.75},{"date":"2025-02-14","open":185.16,"high":186.44,"low":168.03,"close":168.06,"volume":432001,"rsi_14":33.89,"sma_20":185.93,"sma_60":207.17,"sma_120":213.27},{"date":"2025-02-18","open":170.0,"high":171.68,"low":165.62,"close":170.27,"volume":269287,"rsi_14":38.33,"sma_20":184.81,"sma_60":205.96,"sma_120":212.8},{"date":"2025-02-19","open":168.76,"high":169.25,"low":160.36,"close":162.44,"volume":284264,"rsi_14":29.39,"sma_20":183.12,"sma_60":204.65,"sma_120":212.31},{"date":"2025-02-20","open":163.3,"high":165.25,"low":158.78,"close":161.16,"volume":274890,"rsi_14":29.77,"sma_20":181.5,"sma_60":203.28,"sma_120":211.7},{"date":"2025-02-21","open":163.43,"high":163.68,"low":153.0,"close":153.7,"volume":289377,"rsi_14":28.12,"sma_20":179.23,"sma_60":201.65,"sma_120":211.03},{"date":"2025-02-24","open":156.58,"high":161.27,"low":154.0,"close":156.61,"volume":340188,"rsi_14":32.43,"sma_20":177.37,"sma_60":200.16,"sma_120":210.34},{"date":"2025-02-25","open":155.38,"high":155.38,"low":148.09,"close":150.78,"volume":366906,"rsi_14":24.55,"sma_20":175.49,"sma_60":198.53,"sma_120":209.6},{"date":"2025-02-26","open":151.28,"high":153.29,"low":146.85,"close":149.24,"volume":335480,"rsi_14":23.87,"sma_20":173.73,"sma_60":196.9,"sma_120":209.03},{"date":"2025-02-27","open":149.0,"high":151.53,"low":146.26,"close":148.56,"volume":414366,"rsi_14":25.79,"sma_20":171.71,"sma_60":195.2,"sma_120":208.48},{"date":"2025-02-28","open":151.57,"high":156.06,"low":131.57,"close":137.52,"volume":966909,"rsi_14":22.17,"sma_20":169.24,"sma_60":193.4,"sma_120":207.93},{"date":"2025-03-03","open":140.89,"high":146.62,"low":130.87,"close":131.58,"volume":622679,"rsi_14":16.04,"sma_20":166.66,"sma_60":191.55,"sma_120":207.39},{"date":"2025-03-04","open":128.62,"high":135.47,"low":125.81,"close":132.32,"volume":499352,"rsi_14":14.43,"sma_20":164.26,"sma_60":189.72,"sma_120":206.88},{"date":"2025-03-05","open":132.88,"high":135.07,"low":126.32,"close":132.96,"volume":486946,"rsi_14":16.49,"sma_20":161.64,"sma_60":187.99,"sma_120":206.42},{"date":"2025-03-06","open":131.59,"high":134.61,"low":129.03,"close":133.96,"volume":285949,"rsi_14":11.44,"sma_20":159.06,"sma_60":186.32,"sma_120":205.93},{"date":"2025-03-07","open":134.34,"high":135.52,"low":131.79,"close":132.79,"volume":265459,"rsi_14":14.92,"sma_20":156.71,"sma_60":184.79,"sma_120":205.35},{"date":"2025-03-10","open":132.18,"high":138.4,"low":130.43,"close":136.56,"volume":383358,"rsi_14":17.48,"sma_20":154.58,"sma_60":183.19,"sma_120":204.74},{"date":"2025-03-11","open":139.55,"high":142.43,"low":136.68,"close":141.59,"volume":354448,"rsi_14":28.74,"sma_20":152.49,"sma_60":181.63,"sma_120":204.17},{"date":"2025-03-12","open":142.48,"high":143.01,"low":129.87,"close":129.95,"volume":370802,"rsi_14":23.72,"sma_20":149.71,"sma_60":179.99,"sma_120":203.54},{"date":"2025-03-13","open":128.44,"high":133.74,"low":127.54,"close":132.16,"volume":232641,"rsi_14":30.11,"sma_20":147.34,"sma_60":178.33,"sma_120":202.97},{"date":"2025-03-14","open":134.53,"high":134.78,"low":128.9,"close":131.4,"volume":323272,"rsi_14":25.75,"sma_20":144.68,"sma_60":176.71,"sma_120":202.29},{"date":"2025-03-17","open":131.4,"high":131.71,"low":126.0,"close":126.74,"volume":330471,"rsi_14":26.35,"sma_20":142.61,"sma_60":175.18,"sma_120":201.59},{"date":"2025-03-18","open":128.64,"high":130.49,"low":123.57,"close":129.96,"volume":292436,"rsi_14":31.64,"sma_20":140.6,"sma_60":173.82,"sma_120":200.89},{"date":"2025-03-19","open":130.0,"high":130.75,"low":125.7,"close":126.83,"volume":292875,"rsi_14":30.23,"sma_20":138.82,"sma_60":172.46,"sma_120":200.06},{"date":"2025-03-20","open":125.44,"high":129.53,"low":122.2,"close":125.01,"volume":300345,"rsi_14":36.32,"sma_20":137.01,"sma_60":171.13,"sma_120":199.26},{"date":"2025-03-21","open":122.8,"high":125.87,"low":122.0,"close":125.06,"volume":998890,"rsi_14":41.82,"sma_20":135.58,"sma_60":169.86,"sma_120":198.31},{"date":"2025-03-24","open":127.25,"high":131.68,"low":126.12,"close":129.45,"volume":247444,"rsi_14":46.7,"sma_20":134.22,"sma_60":168.65,"sma_120":197.38},{"date":"2025-03-25","open":129.39,"high":134.99,"low":129.39,"close":130.18,"volume":314800,"rsi_14":46.81,"sma_20":133.19,"sma_60":167.49,"sma_120":196.5},{"date":"2025-03-26","open":130.04,"high":132.88,"low":127.41,"close":130.08,"volume":203781,"rsi_14":45.45,"sma_20":132.23,"sma_60":166.34,"sma_120":195.65},{"date":"2025-03-27","open":129.32,"high":132.78,"low":125.34,"close":132.08,"volume":223201,"rsi_14":49.18,"sma_20":131.41,"sma_60":165.23,"sma_120":194.85},{"date":"2025-03-28","open":130.78,"high":131.93,"low":124.23,"close":126.49,"volume":219114,"rsi_14":38.89,"sma_20":130.86,"sma_60":163.98,"sma_120":194.03},{"date":"2025-03-31","open":123.54,"high":126.15,"low":121.36,"close":125.25,"volume":245944,"rsi_14":30.33,"sma_20":130.54,"sma_60":162.74,"sma_120":193.13},{"date":"2025-04-01","open":125.9,"high":130.3,"low":125.79,"close":128.15,"volume":236554,"rsi_14":47.26,"sma_20":130.33,"sma_60":161.51,"sma_120":192.21},{"date":"2025-04-02","open":126.99,"high":128.72,"low":122.0,"close":124.81,"volume":242726,"rsi_14":39.17,"sma_20":129.93,"sma_60":160.31,"sma_120":191.41},{"date":"2025-04-03","open":118.5,"high":119.84,"low":114.5,"close":115.77,"volume":435665,"rsi_14":31.49,"sma_20":129.02,"sma_60":159.05,"sma_120":190.54},{"date":"2025-04-04","open":109.85,"high":110.68,"low":104.23,"close":108.52,"volume":577155,"rsi_14":29.67,"sma_20":127.8,"sma_60":157.69,"sma_120":189.56},{"date":"2025-04-07","open":105.0,"high":113.78,"low":100.0,"close":109.54,"volume":450066,"rsi_14":26.03,"sma_20":126.45,"sma_60":156.39,"sma_120":188.6},{"date":"2025-04-08","open":120.59,"high":121.96,"low":110.56,"close":112.12,"volume":531561,"rsi_14":32.51,"sma_20":124.98,"sma_60":155.32,"sma_120":187.67},{"date":"2025-04-09","open":113.69,"high":125.0,"low":108.61,"close":116.31,"volume":607644,"rsi_14":40.21,"sma_20":124.3,"sma_60":154.01,"sma_120":186.81},{"date":"2025-04-10","open":115.0,"high":117.5,"low":109.14,"close":110.52,"volume":335087,"rsi_14":35.51,"sma_20":123.21,"sma_60":152.64,"sma_120":185.86},{"date":"2025-04-11","open":110.98,"high":118.9,"low":110.98,"close":118.67,"volume":372809,"rsi_14":40.0,"sma_20":122.58,"sma_60":151.43,"sma_120":185.09},{"date":"2025-04-14","open":120.49,"high":120.49,"low":113.81,"close":115.91,"volume":279409,"rsi_14":37.25,"sma_20":122.04,"sma_60":150.19,"sma_120":184.32},{"date":"2025-04-15","open":114.16,"high":118.59,"low":113.18,"close":118.01,"volume":285160,"rsi_14":39.59,"sma_20":121.44,"sma_60":148.95,"sma_120":183.58},{"date":"2025-04-16","open":117.02,"high":122.0,"low":116.53,"close":118.48,"volume":290708,"rsi_14":37.95,"sma_20":121.02,"sma_60":147.65,"sma_120":182.86},{"date":"2025-04-17","open":118.67,"high":124.94,"low":118.62,"close":124.22,"volume":318195,"rsi_14":47.99,"sma_20":120.98,"sma_60":146.5,"sma_120":182.24},{"date":"2025-04-21","open":125.46,"high":125.94,"low":118.33,"close":121.2,"volume":318050,"rsi_14":46.53,"sma_20":120.79,"sma_60":145.2,"sma_120":181.56},{"date":"2025-04-22","open":122.17,"high":124.5,"low":117.9,"close":124.35,"volume":259100,"rsi_14":46.76,"sma_20":120.53,"sma_60":144.04,"sma_120":180.88},{"date":"2025-04-23","open":129.61,"high":130.87,"low":122.36,"close":124.45,"volume":371388,"rsi_14":49.67,"sma_20":120.25,"sma_60":142.98,"sma_120":180.17},{"date":"2025-04-24","open":124.88,"high":130.0,"low":123.38,"close":129.39,"volume":228090,"rsi_14":63.29,"sma_20":120.21,"sma_60":142.06,"sma_120":179.5},{"date":"2025-04-25","open":126.97,"high":126.97,"low":123.25,"close":126.2,"volume":165973,"rsi_14":68.73,"sma_20":119.92,"sma_60":141.01,"sma_120":178.83},{"date":"2025-04-28","open":125.12,"high":127.36,"low":122.51,"close":124.54,"volume":207978,"rsi_14":65.68,"sma_20":119.82,"sma_60":139.97,"sma_120":178.13},{"date":"2025-04-29","open":122.94,"high":124.15,"low":120.95,"close":123.03,"volume":311337,"rsi_14":61.66,"sma_20":119.71,"sma_60":138.97,"sma_120":177.47},{"date":"2025-04-30","open":119.33,"high":121.63,"low":118.14,"close":121.35,"volume":273070,"rsi_14":55.69,"sma_20":119.37,"sma_60":137.99,"sma_120":176.7},{"date":"2025-05-01","open":122.24,"high":122.78,"low":117.4,"close":121.21,"volume":298804,"rsi_14":63.84,"sma_20":119.19,"sma_60":136.92,"sma_120":175.85},{"date":"2025-05-02","open":123.61,"high":127.91,"low":121.63,"close":126.69,"volume":196905,"rsi_14":61.16,"sma_20":119.74,"sma_60":135.94,"sma_120":174.89},{"date":"2025-05-05","open":126.59,"high":128.78,"low":125.47,"close":128.38,"volume":149082,"rsi_14":67.88,"sma_20":120.73,"sma_60":135.08,"sma_120":173.97},{"date":"2025-05-06","open":128.89,"high":129.7,"low":123.06,"close":128.68,"volume":179140,"rsi_14":66.13,"sma_20":121.69,"sma_60":134.24,"sma_120":173.07},{"date":"2025-05-07","open":130.0,"high":130.33,"low":123.86,"close":125.83,"volume":286083,"rsi_14":60.37,"sma_20":122.37,"sma_60":133.28,"sma_120":172.12},{"date":"2025-05-08","open":125.47,"high":126.86,"low":121.06,"close":123.97,"volume":415348,"rsi_14":49.6,"sma_20":122.75,"sma_60":132.25,"sma_120":171.18},{"date":"2025-05-09","open":113.25,"high":119.0,"low":111.72,"close":113.43,"volume":717510,"rsi_14":40.06,"sma_20":122.9,"sma_60":131.15,"sma_120":170.15},{"date":"2025-05-12","open":119.17,"high":121.5,"low":114.85,"close":119.01,"volume":456728,"rsi_14":43.57,"sma_20":122.92,"sma_60":130.06,"sma_120":169.17},{"date":"2025-05-13","open":120.0,"high":128.43,"low":119.55,"close":127.67,"volume":371271,"rsi_14":53.21,"sma_20":123.5,"sma_60":129.38,"sma_120":168.28},{"date":"2025-05-14","open":126.98,"high":128.37,"low":120.51,"close":122.13,"volume":323809,"rsi_14":42.84,"sma_20":123.71,"sma_60":128.58,"sma_120":167.27},{"date":"2025-05-15","open":119.71,"high":122.03,"low":116.94,"close":121.49,"volume":340771,"rsi_14":45.11,"sma_20":123.86,"sma_60":127.9,"sma_120":166.27},{"date":"2025-05-16","open":120.76,"high":126.98,"low":119.26,"close":125.41,"volume":222989,"rsi_14":50.86,"sma_20":123.92,"sma_60":127.3,"sma_120":165.29},{"date":"2025-05-19","open":123.54,"high":123.6,"low":120.51,"close":123.03,"volume":210563,"rsi_14":50.0,"sma_20":124.01,"sma_60":126.79,"sma_120":164.22},{"date":"2025-05-20","open":122.95,"high":124.46,"low":120.13,"close":123.16,"volume":151006,"rsi_14":51.82,"sma_20":123.95,"sma_60":126.24,"sma_120":163.2},{"date":"2025-05-21","open":121.06,"high":124.74,"low":120.86,"close":121.37,"volume":189408,"rsi_14":50.16,"sma_20":123.8,"sma_60":125.75,"sma_120":162.14},{"date":"2025-05-22","open":119.99,"high":120.13,"low":114.83,"close":115.06,"volume":348461,"rsi_14":38.86,"sma_20":123.08,"sma_60":125.18,"sma_120":161.04},{"date":"2025-05-23","open":112.94,"high":117.8,"low":112.53,"close":115.96,"volume":282655,"rsi_14":37.92,"sma_20":122.57,"sma_60":124.63,"sma_120":159.92},{"date":"2025-05-27","open":117.0,"high":121.95,"low":116.36,"close":120.37,"volume":296671,"rsi_14":42.51,"sma_20":122.36,"sma_60":124.35,"sma_120":158.87},{"date":"2025-05-28","open":119.14,"high":119.4,"low":115.52,"close":115.55,"volume":227077,"rsi_14":41.06,"sma_20":121.99,"sma_60":124.08,"sma_120":157.82},{"date":"2025-05-29","open":115.81,"high":116.5,"low":113.35,"close":115.64,"volume":220084,"rsi_14":42.52,"sma_20":121.7,"sma_60":123.8,"sma_120":156.76},{"date":"2025-05-30","open":113.45,"high":114.51,"low":111.95,"close":112.04,"volume":283583,"rsi_14":48.57,"sma_20":121.24,"sma_60":123.45,"sma_120":155.72},{"date":"2025-06-02","open":113.73,"high":117.02,"low":109.34,"close":110.21,"volume":394601,"rsi_14":40.23,"sma_20":120.42,"sma_60":123.06,"sma_120":154.69},{"date":"2025-06-03","open":109.01,"high":111.78,"low":102.13,"close":111.51,"volume":350022,"rsi_14":28.54,"sma_20":119.58,"sma_60":122.7,"sma_120":153.74},{"date":"2025-06-04","open":111.7,"high":113.53,"low":109.7,"close":111.13,"volume":347456,"rsi_14":33.08,"sma_20":118.7,"sma_60":122.28,"sma_120":152.73},{"date":"2025-06-05","open":111.45,"high":111.45,"low":107.61,"close":107.64,"volume":261580,"rsi_14":30.41,"sma_20":117.79,"sma_60":121.71,"sma_120":151.67},{"date":"2025-06-06","open":109.23,"high":111.3,"low":109.0,"close":110.58,"volume":218473,"rsi_14":28.43,"sma_20":117.12,"sma_60":121.39,"sma_120":150.69},{"date":"2025-06-09","open":111.76,"high":114.32,"low":108.55,"close":112.16,"volume":261703,"rsi_14":33.81,"sma_20":117.06,"sma_60":121.06,"sma_120":149.69},{"date":"2025-06-10","open":114.12,"high":114.54,"low":110.71,"close":111.78,"volume":219022,"rsi_14":33.18,"sma_20":116.69,"sma_60":120.73,"sma_120":148.72},{"date":"2025-06-11","open":111.6,"high":113.0,"low":109.57,"close":111.32,"volume":220073,"rsi_14":34.53,"sma_20":115.88,"sma_60":120.47,"sma_120":147.83},{"date":"2025-06-12","open":109.68,"high":111.2,"low":108.78,"close":110.3,"volume":170822,"rsi_14":41.25,"sma_20":115.29,"sma_60":120.14,"sma_120":146.98},{"date":"2025-06-13","open":109.26,"high":112.7,"low":109.0,"close":112.62,"volume":229749,"rsi_14":44.16,"sma_20":114.84,"sma_60":119.91,"sma_120":146.18},{"date":"2025-06-16","open":114.0,"high":114.04,"low":110.12,"close":113.09,"volume":226388,"rsi_14":35.25,"sma_20":114.23,"sma_60":119.71,"sma_120":145.42},{"date":"2025-06-17","open":113.78,"high":118.67,"low":111.33,"close":112.97,"volume":220616,"rsi_14":43.54,"sma_20":113.72,"sma_60":119.51,"sma_120":144.68},{"date":"2025-06-18","open":113.34,"high":118.0,"low":112.19,"close":115.71,"volume":171036,"rsi_14":50.15,"sma_20":113.35,"sma_60":119.28,"sma_120":143.96},{"date":"2025-06-20","open":116.93,"high":116.93,"low":107.01,"close":107.01,"volume":614770,"rsi_14":40.93,"sma_20":112.63,"sma_60":118.89,"sma_120":143.19},{"date":"2025-06-23","open":107.0,"high":109.08,"low":103.31,"close":106.02,"volume":350629,"rsi_14":42.21,"sma_20":112.18,"sma_60":118.49,"sma_120":142.42},{"date":"2025-06-24","open":106.98,"high":107.0,"low":103.3,"close":104.34,"volume":260508,"rsi_14":36.85,"sma_20":111.6,"sma_60":118.03,"sma_120":141.63},{"date":"2025-06-25","open":103.8,"high":104.69,"low":97.41,"close":99.46,"volume":551009,"rsi_14":31.63,"sma_20":110.55,"sma_60":117.58,"sma_120":140.78},{"date":"2025-06-26","open":100.51,"high":103.75,"low":98.9,"close":99.77,"volume":332886,"rsi_14":36.24,"sma_20":109.76,"sma_60":117.15,"sma_120":139.95},{"date":"2025-06-27","open":101.16,"high":106.0,"low":100.09,"close":104.88,"volume":721951,"rsi_14":40.73,"sma_20":109.23,"sma_60":116.77,"sma_120":139.14},{"date":"2025-06-30","open":107.47,"high":114.68,"low":105.01,"close":112.48,"volume":696608,"rsi_14":50.44,"sma_20":109.25,"sma_60":116.56,"sma_120":138.43},{"date":"2025-07-01","open":110.95,"high":111.24,"low":104.42,"close":104.99,"volume":495541,"rsi_14":42.26,"sma_20":108.99,"sma_60":116.38,"sma_120":137.72},{"date":"2025-07-02","open":108.57,"high":121.53,"low":107.86,"close":118.79,"volume":817378,"rsi_14":56.53,"sma_20":109.35,"sma_60":116.55,"sma_120":137.12},{"date":"2025-07-03","open":118.14,"high":118.14,"low":111.94,"close":116.64,"volume":354545,"rsi_14":55.43,"sma_20":109.63,"sma_60":116.67,"sma_120":136.53},{"date":"2025-07-07","open":115.08,"high":117.38,"low":110.77,"close":112.34,"volume":430500,"rsi_14":49.77,"sma_20":109.86,"sma_60":116.67,"sma_120":136.0},{"date":"2025-07-08","open":111.5,"high":115.97,"low":109.81,"close":112.28,"volume":369690,"rsi_14":49.32,"sma_20":109.95,"sma_60":116.61,"sma_120":135.31},{"date":"2025-07-09","open":112.28,"high":112.52,"low":109.21,"close":109.21,"volume":344751,"rsi_14":47.01,"sma_20":109.8,"sma_60":116.59,"sma_120":134.61},{"date":"2025-07-10","open":111.32,"high":119.8,"low":111.32,"close":117.49,"volume":436780,"rsi_14":51.3,"sma_20":110.09,"sma_60":116.57,"sma_120":134.0},{"date":"2025-07-11","open":116.09,"high":123.69,"low":114.94,"close":122.59,"volume":434163,"rsi_14":62.02,"sma_20":110.65,"sma_60":116.68,"sma_120":133.44},{"date":"2025-07-14","open":122.71,"high":127.3,"low":116.6,"close":117.09,"volume":521233,"rsi_14":57.98,"sma_20":110.99,"sma_60":116.66,"sma_120":132.81},{"date":"2025-07-15","open":116.56,"high":119.6,"low":115.25,"close":115.59,"volume":269175,"rsi_14":58.13,"sma_20":111.14,"sma_60":116.61,"sma_120":132.13},{"date":"2025-07-16","open":116.44,"high":117.15,"low":113.78,"close":113.89,"volume":272892,"rsi_14":60.94,"sma_20":111.18,"sma_60":116.44,"sma_120":131.47},{"date":"2025-07-17","open":115.0,"high":123.42,"low":114.72,"close":122.75,"volume":383218,"rsi_14":65.42,"sma_20":111.67,"sma_60":116.47,"sma_120":130.83},{"date":"2025-07-18","open":123.36,"high":128.33,"low":121.57,"close":124.27,"volume":346272,"rsi_14":63.67,"sma_20":112.09,"sma_60":116.47,"sma_120":130.25},{"date":"2025-07-21","open":128.08,"high":133.72,"low":125.51,"close":126.07,"volume":363414,"rsi_14":60.43,"sma_20":113.05,"sma_60":116.49,"sma_120":129.73},{"date":"2025-07-22","open":134.9,"high":145.42,"low":133.99,"close":141.35,"volume":894247,"rsi_14":74.93,"sma_20":114.81,"sma_60":116.69,"sma_120":129.38},{"date":"2025-07-23","open":142.87,"high":142.87,"low":136.04,"close":136.58,"volume":471199,"rsi_14":63.92,"sma_20":116.43,"sma_60":116.87,"sma_120":128.94},{"date":"2025-07-24","open":134.13,"high":138.56,"low":133.37,"close":138.09,"volume":330116,"rsi_14":66.96,"sma_20":118.36,"sma_60":117.09,"sma_120":128.53},{"date":"2025-07-25","open":136.49,"high":137.49,"low":131.29,"close":134.31,"volume":272100,"rsi_14":67.51,"sma_20":120.08,"sma_60":117.28,"sma_120":128.12},{"date":"2025-07-28","open":133.6,"high":133.6,"low":122.72,"close":125.78,"volume":560607,"rsi_14":59.48,"sma_20":121.13,"sma_60":117.35,"sma_120":127.67},{"date":"2025-07-29","open":125.0,"high":127.95,"low":124.43,"close":126.07,"volume":237317,"rsi_14":62.32,"sma_20":121.81,"sma_60":117.43,"sma_120":127.18},{"date":"2025-07-30","open":123.55,"high":125.0,"low":118.0,"close":119.29,"volume":302643,"rsi_14":51.34,"sma_20":122.52,"sma_60":117.31,"sma_120":126.62},{"date":"2025-07-31","open":116.24,"high":119.17,"low":115.0,"close":118.07,"volume":344290,"rsi_14":46.41,"sma_20":122.49,"sma_60":117.14,"sma_120":126.11},{"date":"2025-08-01","open":115.0,"high":116.86,"low":113.0,"close":115.08,"volume":327861,"rsi_14":48.34,"sma_20":122.41,"sma_60":116.91,"sma_120":125.58},{"date":"2025-08-04","open":114.33,"high":119.47,"low":114.33,"close":118.62,"volume":254909,"rsi_14":52.42,"sma_20":122.72,"sma_60":116.79,"sma_120":125.04},{"date":"2025-08-05","open":120.75,"high":126.5,"low":119.04,"close":125.09,"volume":313360,"rsi_14":58.32,"sma_20":123.36,"sma_60":116.81,"sma_120":124.53},{"date":"2025-08-06","open":125.31,"high":125.93,"low":122.38,"close":123.27,"volume":225894,"rsi_14":50.43,"sma_20":124.07,"sma_60":116.97,"sma_120":124.06},{"date":"2025-08-07","open":128.0,"high":130.72,"low":123.78,"close":129.45,"volume":469971,"rsi_14":53.99,"sma_20":124.67,"sma_60":117.15,"sma_120":123.6},{"date":"2025-08-08","open":148.58,"high":157.96,"low":145.88,"close":149.91,"volume":918841,"rsi_14":64.25,"sma_20":126.03,"sma_60":117.52,"sma_120":123.45},{"date":"2025-08-11","open":149.92,"high":157.0,"low":146.17,"close":156.14,"volume":817667,"rsi_14":59.92,"sma_20":127.98,"sma_60":118.09,"sma_120":123.33},{"date":"2025-08-12","open":157.0,"high":166.61,"low":156.71,"close":163.8,"volume":590298,"rsi_14":67.57,"sma_20":130.39,"sma_60":118.79,"sma_120":123.35},{"date":"2025-08-13","open":162.46,"high":169.27,"low":160.54,"close":166.52,"volume":549701,"rsi_14":68.07,"sma_20":133.03,"sma_60":119.48,"sma_120":123.39},{"date":"2025-08-14","open":162.22,"high":165.05,"low":155.21,"close":159.76,"volume":407611,"rsi_14":65.58,"sma_20":134.88,"sma_60":120.09,"sma_120":123.44},{"date":"2025-08-15","open":159.33,"high":159.33,"low":144.24,"close":146.71,"volume":729247,"rsi_14":62.14,"sma_20":136.0,"sma_60":120.48,"sma_120":123.36},{"date":"2025-08-18","open":146.73,"high":147.56,"low":140.51,"close":141.12,"volume":385249,"rsi_14":58.23,"sma_20":136.75,"sma_60":120.81,"sma_120":123.28},{"date":"2025-08-19","open":141.4,"high":141.95,"low":135.99,"close":136.75,"volume":628250,"rsi_14":59.8,"sma_20":136.52,"sma_60":121.17,"sma_120":123.17},{"date":"2025-08-20","open":136.19,"high":140.64,"low":134.01,"close":139.41,"volume":495307,"rsi_14":61.79,"sma_20":136.66,"sma_60":121.56,"sma_120":123.1},{"date":"2025-08-21","open":139.79,"high":140.77,"low":136.98,"close":138.14,"volume":233630,"rsi_14":62.99,"sma_20":136.66,"sma_60":121.86,"sma_120":123.1},{"date":"2025-08-22","open":138.13,"high":144.11,"low":138.01,"close":141.43,"volume":331498,"rsi_14":62.88,"sma_20":137.02,"sma_60":122.29,"sma_120":123.18},{"date":"2025-08-25","open":142.15,"high":147.18,"low":140.87,"close":144.58,"volume":417821,"rsi_14":61.44,"sma_20":137.96,"sma_60":122.77,"sma_120":123.29},{"date":"2025-08-26","open":142.73,"high":145.46,"low":142.05,"close":144.94,"volume":247374,"rsi_14":62.94,"sma_20":138.9,"sma_60":123.32,"sma_120":123.39},{"date":"2025-08-27","open":143.51,"high":146.77,"low":142.63,"close":145.62,"volume":193562,"rsi_14":60.33,"sma_20":140.22,"sma_60":123.91,"sma_120":123.48},{"date":"2025-08-28","open":146.99,"high":147.99,"low":142.0,"close":145.88,"volume":269965,"rsi_14":46.53,"sma_20":141.61,"sma_60":124.48,"sma_120":123.59},{"date":"2025-08-29","open":145.65,"high":150.35,"low":145.65,"close":149.19,"volume":231447,"rsi_14":43.7,"sma_20":143.32,"sma_60":125.12,"sma_120":123.7},{"date":"2025-09-02","open":146.15,"high":146.15,"low":138.67,"close":140.3,"volume":351116,"rsi_14":29.15,"sma_20":144.4,"sma_60":125.66,"sma_120":123.69},{"date":"2025-09-03","open":139.35,"high":140.01,"low":135.05,"close":138.4,"volume":324610,"rsi_14":24.68,"sma_20":145.07,"sma_60":126.13,"sma_120":123.76},{"date":"2025-09-04","open":137.76,"high":139.72,"low":135.56,"close":135.9,"volume":349714,"rsi_14":26.74,"sma_20":145.7,"sma_60":126.52,"sma_120":123.79},{"date":"2025-09-05","open":136.5,"high":147.03,"low":136.5,"close":146.35,"volume":292840,"rsi_14":49.63,"sma_20":146.54,"sma_60":127.1,"sma_120":123.91},{"date":"2025-09-08","open":146.4,"high":146.4,"low":140.43,"close":140.86,"volume":200952,"rsi_14":49.73,"sma_20":146.09,"sma_60":127.59,"sma_120":124.03},{"date":"2025-09-09","open":141.2,"high":144.54,"low":138.24,"close":138.72,"volume":298962,"rsi_14":52.13,"sma_20":145.22,"sma_60":128.06,"sma_120":124.1},{"date":"2025-09-10","open":138.05,"high":141.96,"low":138.0,"close":141.93,"volume":232622,"rsi_14":52.69,"sma_20":144.13,"sma_60":128.55,"sma_120":124.23},{"date":"2025-09-11","open":139.94,"high":145.0,"low":139.94,"close":142.12,"volume":169642,"rsi_14":54.34,"sma_20":142.91,"sma_60":129.04,"sma_120":124.37},{"date":"2025-09-12","open":141.71,"high":143.8,"low":140.41,"close":142.9,"volume":243477,"rsi_14":51.7,"sma_20":142.06,"sma_60":129.53,"sma_120":124.52},{"date":"2025-09-15","open":144.95,"high":157.17,"low":144.95,"close":155.26,"volume":512480,"rsi_14":60.17,"sma_20":142.49,"sma_60":130.19,"sma_120":124.74},{"date":"2025-09-16","open":156.11,"high":158.56,"low":151.61,"close":157.73,"volume":260364,"rsi_14":61.71,"sma_20":143.32,"sma_60":131.04,"sma_120":124.97},{"date":"2025-09-17","open":157.07,"high":162.99,"low":155.37,"close":159.02,"volume":283676,"rsi_14":62.13,"sma_20":144.43,"sma_60":131.92,"sma_120":125.21},{"date":"2025-09-18","open":166.0,"high":169.15,"low":162.02,"close":164.39,"volume":386355,"rsi_14":65.34,"sma_20":145.68,"sma_60":132.92,"sma_120":125.48},{"date":"2025-09-19","open":166.4,"high":169.5,"low":164.9,"close":166.1,"volume":581654,"rsi_14":64.39,"sma_20":147.08,"sma_60":134.03,"sma_120":125.81},{"date":"2025-09-22","open":165.0,"high":165.5,"low":158.39,"close":161.85,"volume":299161,"rsi_14":69.91,"sma_20":148.1,"sma_60":135.07,"sma_120":126.11},{"date":"2025-09-23","open":163.37,"high":164.6,"low":160.02,"close":163.24,"volume":267940,"rsi_14":73.17,"sma_20":149.03,"sma_60":136.04,"sma_120":126.4},{"date":"2025-09-24","open":163.85,"high":167.3,"low":161.85,"close":165.67,"volume":239041,"rsi_14":77.81,"sma_20":150.07,"sma_60":136.93,"sma_120":126.74},{"date":"2025-09-25","open":168.12,"high":171.17,"low":163.92,"close":163.98,"volume":324180,"rsi_14":69.69,"sma_20":150.99,"sma_60":137.91,"sma_120":127.15},{"date":"2025-09-26","open":162.88,"high":164.99,"low":160.13,"close":162.65,"volume":190210,"rsi_14":76.83,"sma_20":151.83,"sma_60":138.64,"sma_120":127.6},{"date":"2025-09-29","open":165.18,"high":168.5,"low":161.9,"close":166.31,"volume":225210,"rsi_14":82.74,"sma_20":152.68,"sma_60":139.47,"sma_120":128.07},{"date":"2025-09-30","open":164.98,"high":166.16,"low":161.29,"close":164.09,"volume":257519,"rsi_14":76.93,"sma_20":153.87,"sma_60":140.33,"sma_120":128.5},{"date":"2025-10-01","open":168.21,"high":176.81,"low":166.01,"close":173.76,"volume":354485,"rsi_14":81.25,"sma_20":155.64,"sma_60":141.36,"sma_120":128.98},{"date":"2025-10-02","open":175.69,"high":176.25,"low":163.36,"close":167.82,"volume":358592,"rsi_14":72.34,"sma_20":157.24,"sma_60":142.33,"sma_120":129.46},{"date":"2025-10-03","open":169.75,"high":172.0,"low":167.04,"close":169.6,"volume":370901,"rsi_14":65.86,"sma_20":158.4,"sma_60":143.2,"sma_120":129.88},{"date":"2025-10-06","open":170.82,"high":174.0,"low":169.35,"close":169.44,"volume":403731,"rsi_14":63.65,"sma_20":159.83,"sma_60":143.98,"sma_120":130.33},{"date":"2025-10-07","open":171.2,"high":177.57,"low":162.27,"close":164.62,"volume":428107,"rsi_14":56.03,"sma_20":161.12,"sma_60":144.78,"sma_120":130.72},{"date":"2025-10-08","open":166.84,"high":170.19,"low":165.0,"close":169.75,"volume":188396,"rsi_14":55.8,"sma_20":162.52,"sma_60":145.68,"sma_120":131.15},{"date":"2025-10-09","open":170.59,"high":175.0,"low":167.33,"close":167.44,"volume":152873,"rsi_14":51.43,"sma_20":163.78,"sma_60":146.57,"sma_120":131.51},{"date":"2025-10-10","open":167.34,"high":172.2,"low":159.24,"close":160.02,"volume":250745,"rsi_14":48.17,"sma_20":164.64,"sma_60":147.19,"sma_120":131.83},{"date":"2025-10-13","open":164.43,"high":170.63,"low":163.83,"close":167.71,"volume":184279,"rsi_14":53.97,"sma_20":165.26,"sma_60":147.92,"sma_120":132.19},{"date":"2025-10-14","open":164.16,"high":169.28,"low":162.23,"close":164.29,"volume":165266,"rsi_14":48.79,"sma_20":165.59,"sma_60":148.55,"sma_120":132.52},{"date":"2025-10-15","open":165.0,"high":166.84,"low":150.5,"close":153.26,"volume":458365,"rsi_14":41.95,"sma_20":165.3,"sma_60":148.75,"sma_120":132.72},{"date":"2025-10-16","open":155.21,"high":159.73,"low":152.14,"close":154.62,"volume":299417,"rsi_14":43.97,"sma_20":164.81,"sma_60":149.05,"sma_120":132.96},{"date":"2025-10-17","open":153.18,"high":156.94,"low":151.1,"close":153.49,"volume":262023,"rsi_14":40.0,"sma_20":164.18,"sma_60":149.31,"sma_120":133.2},{"date":"2025-10-20","open":156.35,"high":162.35,"low":155.0,"close":161.03,"volume":207262,"rsi_14":47.8,"sma_20":164.14,"sma_60":149.75,"sma_120":133.52},{"date":"2025-10-21","open":158.75,"high":159.44,"low":153.72,"close":158.3,"volume":250880,"rsi_14":37.62,"sma_20":163.89,"sma_60":150.3,"sma_120":133.82},{"date":"2025-10-22","open":156.64,"high":158.59,"low":148.57,"close":153.02,"volume":253123,"rsi_14":38.03,"sma_20":163.26,"sma_60":150.75,"sma_120":134.09},{"date":"2025-10-23","open":155.56,"high":158.25,"low":153.25,"close":156.11,"volume":217301,"rsi_14":39.31,"sma_20":162.87,"sma_60":151.36,"sma_120":134.33},{"date":"2025-10-24","open":158.0,"high":165.34,"low":158.0,"close":164.31,"volume":268190,"rsi_14":46.39,"sma_20":162.95,"sma_60":152.13,"sma_120":134.63},{"date":"2025-10-27","open":164.04,"high":164.81,"low":161.35,"close":164.46,"volume":155915,"rsi_14":49.88,"sma_20":162.86,"sma_60":152.95,"sma_120":134.93},{"date":"2025-10-28","open":162.88,"high":167.77,"low":161.34,"close":164.81,"volume":193327,"rsi_14":46.0,"sma_20":162.89,"sma_60":153.72,"sma_120":135.26},{"date":"2025-10-29","open":165.82,"high":169.49,"low":162.96,"close":165.99,"volume":261885,"rsi_14":48.8,"sma_20":162.5,"sma_60":154.4,"sma_120":135.61},{"date":"2025-10-30","open":163.46,"high":164.08,"low":157.09,"close":161.14,"volume":261336,"rsi_14":50.97,"sma_20":162.17,"sma_60":155.04,"sma_120":136.0},{"date":"2025-10-31","open":162.9,"high":173.91,"low":161.5,"close":173.26,"volume":312020,"rsi_14":54.44,"sma_20":162.35,"sma_60":155.77,"sma_120":136.46},{"date":"2025-11-03","open":173.26,"high":187.87,"low":171.24,"close":181.77,"volume":564962,"rsi_14":62.94,"sma_20":162.97,"sma_60":156.3,"sma_120":136.91},{"date":"2025-11-04","open":175.51,"high":179.62,"low":170.12,"close":170.82,"volume":564458,"rsi_14":63.02,"sma_20":163.28,"sma_60":156.54,"sma_120":137.31},{"date":"2025-11-05","open":170.0,"high":175.48,"low":170.0,"close":173.99,"volume":176378,"rsi_14":63.99,"sma_20":163.49,"sma_60":156.71,"sma_120":137.75},{"date":"2025-11-06","open":161.0,"high":177.09,"low":159.23,"close":171.12,"volume":640185,"rsi_14":62.42,"sma_20":163.68,"sma_60":156.79,"sma_120":138.13},{"date":"2025-11-07","open":173.32,"high":173.82,"low":166.0,"close":169.33,"volume":191467,"rsi_14":56.36,"sma_20":164.14,"sma_60":156.95,"sma_120":138.52},{"date":"2025-11-10","open":172.59,"high":172.59,"low":163.7,"close":165.3,"volume":333386,"rsi_14":55.26,"sma_20":164.02,"sma_60":157.26,"sma_120":138.87},{"date":"2025-11-11","open":166.0,"high":167.27,"low":157.78,"close":165.8,"volume":293322,"rsi_14":60.35,"sma_20":164.1,"sma_60":157.67,"sma_120":139.24},{"date":"2025-11-12","open":167.59,"high":172.98,"low":166.85,"close":169.92,"volume":214838,"rsi_14":61.0,"sma_20":164.93,"sma_60":158.22,"sma_120":139.7},{"date":"2025-11-13","open":169.86,"high":171.72,"low":158.93,"close":159.44,"volume":255801,"rsi_14":46.26,"sma_20":165.17,"sma_60":158.55,"sma_120":140.06},{"date":"2025-11-14","open":155.51,"high":161.52,"low":152.01,"close":158.55,"volume":196697,"rsi_14":45.51,"sma_20":165.42,"sma_60":158.9,"sma_120":140.38},{"date":"2025-11-17","open":157.37,"high":164.0,"low":155.64,"close":159.51,"volume":220846,"rsi_14":46.01,"sma_20":165.35,"sma_60":159.2,"sma_120":140.74},{"date":"2025-11-18","open":157.74,"high":163.35,"low":156.6,"close":161.48,"volume":146097,"rsi_14":46.64,"sma_20":165.51,"sma_60":159.48,"sma_120":141.13},{"date":"2025-11-19","open":161.07,"high":165.09,"low":158.0,"close":160.16,"volume":182771,"rsi_14":49.23,"sma_20":165.86,"sma_60":159.73,"sma_120":141.53},{"date":"2025-11-20","open":162.38,"high":164.75,"low":153.24,"close":154.53,"volume":430225,"rsi_14":33.62,"sma_20":165.78,"sma_60":159.88,"sma_120":141.9},{"date":"2025-11-21","open":154.58,"high":158.79,"low":149.16,"close":157.06,"volume":312195,"rsi_14":25.87,"sma_20":165.42,"sma_60":160.07,"sma_120":142.28},{"date":"2025-11-24","open":156.96,"high":157.72,"low":153.09,"close":153.35,"volume":173892,"rsi_14":30.13,"sma_20":164.87,"sma_60":160.14,"sma_120":142.63},{"date":"2025-11-25","open":153.4,"high":161.05,"low":151.46,"close":158.78,"volume":249224,"rsi_14":33.55,"sma_20":164.56,"sma_60":160.44,"sma_120":143.05},{"date":"2025-11-26","open":159.8,"high":165.5,"low":159.8,"close":160.55,"volume":365366,"rsi_14":38.29,"sma_20":164.29,"sma_60":160.81,"sma_120":143.47},{"date":"2025-11-28","open":159.1,"high":160.18,"low":156.98,"close":159.21,"volume":159953,"rsi_14":38.68,"sma_20":164.2,"sma_60":161.2,"sma_120":143.86},{"date":"2025-12-01","open":156.58,"high":162.22,"low":153.4,"close":153.84,"volume":205771,"rsi_14":37.55,"sma_20":163.23,"sma_60":161.33,"sma_120":144.21},{"date":"2025-12-02","open":155.61,"high":164.0,"low":155.19,"close":162.0,"volume":271369,"rsi_14":46.46,"sma_20":162.24,"sma_60":161.68,"sma_120":144.63},{"date":"2025-12-03","open":165.05,"high":183.71,"low":163.91,"close":180.79,"volume":484114,"rsi_14":57.95,"sma_20":162.74,"sma_60":162.38,"sma_120":145.22},{"date":"2025-12-04","open":179.14,"high":185.77,"low":178.74,"close":184.51,"volume":259409,"rsi_14":70.35,"sma_20":163.26,"sma_60":163.09,"sma_120":145.82},{"date":"2025-12-05","open":184.0,"high":185.0,"low":178.84,"close":179.06,"volume":242691,"rsi_14":65.5,"sma_20":163.66,"sma_60":163.71,"sma_120":146.37},{"date":"2025-12-08","open":179.09,"high":182.0,"low":170.13,"close":174.3,"volume":221916,"rsi_14":60.57,"sma_20":163.91,"sma_60":164.23,"sma_120":146.88},{"date":"2025-12-09","open":171.84,"high":180.77,"low":171.84,"close":178.86,"volume":152270,"rsi_14":61.98,"sma_20":164.59,"sma_60":164.62,"sma_120":147.41},{"date":"2025-12-10","open":179.17,"high":180.29,"low":173.89,"close":178.95,"volume":228647,"rsi_14":63.17,"sma_20":165.24,"sma_60":164.98,"sma_120":148.01},{"date":"2025-12-11","open":186.03,"high":190.94,"low":183.6,"close":189.93,"volume":345103,"rsi_14":73.09,"sma_20":166.24,"sma_60":165.49,"sma_120":148.71},{"date":"2025-12-12","open":189.66,"high":191.97,"low":180.38,"close":185.03,"volume":220885,"rsi_14":67.7,"sma_20":167.52,"sma_60":165.83,"sma_120":149.38},{"date":"2025-12-15","open":187.0,"high":194.32,"low":181.79,"close":191.5,"volume":348746,"rsi_14":73.32,"sma_20":169.17,"sma_60":166.26,"sma_120":150.15},{"date":"2025-12-16","open":188.42,"high":192.51,"low":185.59,"close":186.65,"volume":234202,"rsi_14":67.16,"sma_20":170.53,"sma_60":166.67,"sma_120":150.87},{"date":"2025-12-17","open":190.07,"high":202.0,"low":190.0,"close":198.25,"volume":499108,"rsi_14":70.71,"sma_20":172.37,"sma_60":167.25,"sma_120":151.65},{"date":"2025-12-18","open":200.0,"high":211.0,"low":200.0,"close":206.36,"volume":459259,"rsi_14":74.1,"sma_20":174.68,"sma_60":167.93,"sma_120":152.43},{"date":"2025-12-19","open":203.0,"high":214.14,"low":202.36,"close":208.06,"volume":522986,"rsi_14":78.8,"sma_20":177.35,"sma_60":168.67,"sma_120":153.29},{"date":"2025-12-22","open":210.61,"high":215.3,"low":204.25,"close":205.06,"volume":151604,"rsi_14":74.2,"sma_20":179.75,"sma_60":169.37,"sma_120":154.01},{"date":"2025-12-23","open":205.0,"high":211.71,"low":205.0,"close":208.74,"volume":182535,"rsi_14":68.92,"sma_20":182.52,"sma_60":170.08,"sma_120":154.78},{"date":"2025-12-24","open":206.0,"high":211.0,"low":204.32,"close":207.89,"volume":73782,"rsi_14":66.46,"sma_20":184.98,"sma_60":170.81,"sma_120":155.57},{"date":"2025-12-26","open":209.65,"high":209.65,"low":202.67,"close":205.14,"volume":150833,"rsi_14":69.09,"sma_20":187.21,"sma_60":171.33,"sma_120":156.35},{"date":"2025-12-29","open":200.97,"high":206.83,"low":199.22,"close":205.4,"volume":111481,"rsi_14":74.37,"sma_20":189.52,"sma_60":171.96,"sma_120":157.15},{"date":"2025-12-30","open":207.08,"high":208.02,"low":200.54,"close":202.11,"volume":118482,"rsi_14":68.59,"sma_20":191.93,"sma_60":172.5,"sma_120":157.85},{"date":"2025-12-31","open":201.61,"high":203.51,"low":196.77,"close":199.88,"volume":188099,"rsi_14":66.18,"sma_20":193.82,"sma_60":173.01,"sma_120":158.5},{"date":"2026-01-02","open":201.66,"high":204.3,"low":198.0,"close":203.06,"volume":149674,"rsi_14":61.54,"sma_20":194.94,"sma_60":173.65,"sma_120":159.21},{"date":"2026-01-05","open":204.34,"high":210.38,"low":200.62,"close":201.82,"volume":260372,"rsi_14":65.78,"sma_20":195.8,"sma_60":174.19,"sma_120":159.93},{"date":"2026-01-06","open":202.16,"high":216.0,"low":202.16,"close":211.55,"volume":218926,"rsi_14":67.75,"sma_20":197.43,"sma_60":174.92,"sma_120":160.75},{"date":"2026-01-07","open":208.62,"high":225.47,"low":208.16,"close":222.22,"volume":401205,"rsi_14":78.55,"sma_20":199.82,"sma_60":175.96,"sma_120":161.57},{"date":"2026-01-08","open":217.87,"high":232.62,"low":213.58,"close":230.91,"volume":319276,"rsi_14":77.5,"sma_20":202.43,"sma_60":177.01,"sma_120":162.46},{"date":"2026-01-09","open":231.93,"high":247.53,"low":229.95,"close":242.32,"volume":467529,"rsi_14":78.69,"sma_20":205.59,"sma_60":178.31,"sma_120":163.43},{"date":"2026-01-12","open":245.68,"high":249.98,"low":240.0,"close":246.09,"volume":228131,"rsi_14":79.37,"sma_20":208.4,"sma_60":179.86,"sma_120":164.3},{"date":"2026-01-13","open":246.09,"high":248.25,"low":230.99,"close":240.52,"volume":319053,"rsi_14":76.34,"sma_20":211.18,"sma_60":181.29,"sma_120":165.17},{"date":"2026-01-14","open":241.21,"high":253.32,"low":237.45,"close":249.63,"volume":280136,"rsi_14":78.1,"sma_20":214.08,"sma_60":182.89,"sma_120":166.1},{"date":"2026-01-15","open":248.98,"high":253.82,"low":243.5,"close":249.65,"volume":218809,"rsi_14":79.03,"sma_20":217.23,"sma_60":184.37,"sma_120":167.06},{"date":"2026-01-16","open":245.16,"high":247.28,"low":236.5,"close":240.82,"volume":182348,"rsi_14":72.87,"sma_20":219.36,"sma_60":185.74,"sma_120":168.02},{"date":"2026-01-20","open":239.6,"high":244.99,"low":230.0,"close":232.87,"volume":384744,"rsi_14":66.03,"sma_20":220.69,"sma_60":187.08,"sma_120":168.91},{"date":"2026-01-21","open":236.01,"high":237.0,"low":228.36,"close":234.89,"volume":251627,"rsi_14":69.41,"sma_20":222.03,"sma_60":188.39,"sma_120":169.87},{"date":"2026-01-22","open":238.55,"high":244.42,"low":233.0,"close":235.0,"volume":206388,"rsi_14":71.34,"sma_20":223.53,"sma_60":189.57,"sma_120":170.85},{"date":"2026-01-23","open":235.83,"high":236.9,"low":228.78,"close":231.15,"volume":184000,"rsi_14":66.93,"sma_20":224.65,"sma_60":190.68,"sma_120":171.82},{"date":"2026-01-26","open":233.0,"high":234.37,"low":212.76,"close":213.88,"volume":402500,"rsi_14":56.09,"sma_20":224.95,"sma_60":191.5,"sma_120":172.61},{"date":"2026-01-27","open":213.88,"high":223.11,"low":213.88,"close":221.33,"volume":206200,"rsi_14":55.06,"sma_20":225.76,"sma_60":192.42,"sma_120":173.41},{"date":"2026-01-28","open":222.93,"high":222.93,"low":211.36,"close":215.74,"volume":197300,"rsi_14":46.46,"sma_20":226.27,"sma_60":193.33,"sma_120":174.18},{"date":"2026-01-29","open":218.0,"high":224.5,"low":215.1,"close":221.06,"volume":264500,"rsi_14":44.42,"sma_20":227.22,"sma_60":194.12,"sma_120":174.95},{"date":"2026-01-30","open":215.48,"high":215.48,"low":205.27,"close":209.8,"volume":424200,"rsi_14":31.55,"sma_20":227.72,"sma_60":194.59,"sma_120":175.44},{"date":"2026-02-02","open":207.06,"high":209.72,"low":199.48,"close":202.46,"volume":276800,"rsi_14":26.21,"sma_20":227.69,"sma_60":195.12,"sma_120":175.83},{"date":"2026-02-03","open":207.81,"high":211.17,"low":204.37,"close":210.89,"volume":211800,"rsi_14":34.33,"sma_20":228.14,"sma_60":195.73,"sma_120":176.22},{"date":"2026-02-04","open":209.18,"high":210.0,"low":202.09,"close":208.76,"volume":192200,"rsi_14":26.66,"sma_20":228.0,"sma_60":196.36,"sma_120":176.57},{"date":"2026-02-05","open":204.74,"high":209.0,"low":200.46,"close":201.76,"volume":207800,"rsi_14":24.67,"sma_20":226.98,"sma_60":196.9,"sma_120":176.92},{"date":"2026-02-06","open":203.45,"high":212.0,"low":203.45,"close":206.32,"volume":194400,"rsi_14":30.89,"sma_20":225.75,"sma_60":197.59,"sma_120":177.42},{"date":"2026-02-09","open":205.95,"high":208.38,"low":201.73,"close":203.46,"volume":233500,"rsi_14":32.74,"sma_20":223.8,"sma_60":198.21,"sma_120":177.94},{"date":"2026-02-10","open":201.43,"high":204.77,"low":189.26,"close":189.95,"volume":486855,"rsi_14":44.65,"sma_20":222.58,"sma_60":189.99,"sma_120":171.47},{"date":"2026-02-11","open":193.4,"high":193.66,"low":182.56,"close":190.91,"volume":479806,"rsi_14":45.65,"sma_20":221.73,"sma_60":190.42,"sma_120":172.07},{"date":"2026-02-12","open":193.68,"high":197.95,"low":182.76,"close":187.79,"volume":244679,"rsi_14":39.92,"sma_20":220.86,"sma_60":190.79,"sma_120":172.6},{"date":"2026-02-13","open":186.9,"high":188.56,"low":181.2,"close":185.52,"volume":170804,"rsi_14":33.24,"sma_20":219.87,"sma_60":191.19,"sma_120":173.11},{"date":"2026-02-17","open":183.28,"high":185.04,"low":178.7,"close":181.41,"volume":194286,"rsi_14":24.77,"sma_20":209.25,"sma_60":200.32,"sma_120":179.9},{"date":"2026-02-18","open":180.88,"high":185.45,"low":178.38,"close":180.79,"volume":232600,"rsi_14":26.41,"sma_20":206.64,"sma_60":200.67,"sma_120":180.2},{"date":"2026-02-19","open":177.23,"high":179.92,"low":172.49,"close":176.73,"volume":276200,"rsi_14":19.57,"sma_20":203.73,"sma_60":201.04,"sma_120":180.46},{"date":"2026-02-20","open":176.29,"high":177.49,"low":171.51,"close":175.6,"volume":238240,"rsi_14":22.73,"sma_20":200.76,"sma_60":201.35,"sma_120":180.71},{"date":"2026-02-23","open":173.5,"high":177.32,"low":173.0,"close":176.79,"volume":171400,"rsi_14":27.3,"sma_20":198.05,"sma_60":201.74,"sma_120":180.94},{"date":"2026-02-24","open":177.26,"high":183.84,"low":176.14,"close":180.63,"volume":367050,"rsi_14":17.42,"sma_20":216.5,"sma_60":191.39,"sma_120":173.97},{"date":"2026-02-25","open":181.54,"high":182.13,"low":174.87,"close":175.48,"volume":273727,"rsi_14":19.72,"sma_20":194.09,"sma_60":202.35,"sma_120":181.58},{"date":"2026-02-26","open":172.82,"high":173.66,"low":164.6,"close":168.05,"volume":566775,"rsi_14":8.55,"sma_20":213.02,"sma_60":191.37,"sma_120":174.08},{"date":"2026-02-27","open":166.57,"high":167.0,"low":157.74,"close":162.65,"volume":600855,"rsi_14":8.06,"sma_20":210.04,"sma_60":191.26,"sma_120":174.1},{"date":"2026-03-02","open":165.41,"high":166.76,"low":157.69,"close":165.18,"volume":386498,"rsi_14":15.74,"sma_20":186.57,"sma_60":202.7,"sma_120":182.19},{"date":"2026-03-03","open":156.02,"high":174.26,"low":155.45,"close":173.45,"volume":386877,"rsi_14":33.97,"sma_20":185.12,"sma_60":202.58,"sma_120":182.48},{"date":"2026-03-04","open":176.13,"high":184.7,"low":171.84,"close":182.69,"volume":394943,"rsi_14":25.23,"sma_20":200.16,"sma_60":191.6,"sma_120":174.91},{"date":"2026-03-05","open":180.77,"high":181.07,"low":167.69,"close":169.05,"volume":345469,"rsi_14":22.28,"sma_20":196.59,"sma_60":191.76,"sma_120":175.16},{"date":"2026-03-06","open":167.39,"high":171.17,"low":166.0,"close":168.6,"volume":218697,"rsi_14":35.76,"sma_20":192.55,"sma_60":191.93,"sma_120":175.41},{"date":"2026-03-09","open":166.87,"high":180.38,"low":166.31,"close":175.18,"volume":304343,"rsi_14":45.57,"sma_20":178.53,"sma_60":202.23,"sma_120":183.43},{"date":"2026-03-10","open":175.93,"high":185.63,"low":173.97,"close":180.8,"volume":294715,"rsi_14":49.94,"sma_20":177.39,"sma_60":202.26,"sma_120":183.62},{"date":"2026-03-11","open":180.3,"high":188.04,"low":178.8,"close":187.55,"volume":248068,"rsi_14":51.29,"sma_20":183.56,"sma_60":192.97,"sma_120":176.35},{"date":"2026-03-12","open":191.12,"high":196.76,"low":186.06,"close":189.48,"volume":435172,"rsi_14":59.1,"sma_20":177.24,"sma_60":202.31,"sma_120":184.07},{"date":"2026-03-13","open":191.24,"high":191.51,"low":184.5,"close":187.86,"volume":232505,"rsi_14":57.6,"sma_20":178.95,"sma_60":194.08,"sma_120":177.07},{"date":"2026-03-16","open":190.2,"high":192.49,"low":184.0,"close":187.25,"volume":164289,"rsi_14":54.37,"sma_20":178.83,"sma_60":194.64,"sma_120":177.39},{"date":"2026-03-17","open":187.81,"high":191.02,"low":183.43,"close":190.87,"volume":245555,"rsi_14":60.14,"sma_20":178.82,"sma_60":195.18,"sma_120":177.81},{"date":"2026-03-18","open":190.44,"high":198.99,"low":187.4,"close":196.08,"volume":198544,"rsi_14":69.09,"sma_20":179.23,"sma_60":195.77,"sma_120":178.29},{"date":"2026-03-19","open":195.99,"high":213.48,"low":194.21,"close":198.92,"volume":356094,"rsi_14":75.88,"sma_20":179.9,"sma_60":196.43,"sma_120":178.82},{"date":"2026-03-20","open":199.17,"high":200.0,"low":190.6,"close":193.69,"volume":391123,"rsi_14":69.79,"sma_20":180.53,"sma_60":197.1,"sma_120":179.21},{"date":"2026-03-23","open":194.53,"high":203.37,"low":192.15,"close":200.63,"volume":456591,"rsi_14":69.15,"sma_20":181.79,"sma_60":197.74,"sma_120":179.71},{"date":"2026-03-24","open":199.77,"high":222.18,"low":199.77,"close":217.97,"volume":553859,"rsi_14":72.28,"sma_20":183.66,"sma_60":198.36,"sma_120":180.37},{"date":"2026-03-25","open":218.0,"high":223.02,"low":214.38,"close":217.53,"volume":266521,"rsi_14":86.29,"sma_20":185.73,"sma_60":198.91,"sma_120":181.0},{"date":"2026-03-26","open":214.27,"high":220.87,"low":214.27,"close":215.92,"volume":283412,"rsi_14":85.25,"sma_20":188.12,"sma_60":199.52,"sma_120":181.61},{"date":"2026-03-27","open":215.69,"high":224.98,"low":213.1,"close":223.26,"volume":255050,"rsi_14":85.33,"sma_20":191.15,"sma_60":200.34,"sma_120":182.28},{"date":"2026-03-30","open":226.8,"high":231.63,"low":210.78,"close":214.24,"volume":378506,"rsi_14":73.47,"sma_20":193.6,"sma_60":200.93,"sma_120":182.78},{"date":"2026-03-31","open":215.45,"high":217.91,"low":204.01,"close":205.27,"volume":309961,"rsi_14":61.83,"sma_20":195.18,"sma_60":201.37,"sma_120":183.17},{"date":"2026-04-01","open":206.39,"high":210.45,"low":198.09,"close":198.33,"volume":274908,"rsi_14":55.32,"sma_20":195.96,"sma_60":201.51,"sma_120":183.5},{"date":"2026-04-02","open":197.46,"high":209.63,"low":197.46,"close":209.31,"volume":206421,"rsi_14":62.39,"sma_20":197.98,"sma_60":201.91,"sma_120":183.87},{"date":"2026-04-06","open":211.04,"high":211.04,"low":202.5,"close":208.14,"volume":135717,"rsi_14":61.87,"sma_20":199.94,"sma_60":202.19,"sma_120":184.22},{"date":"2026-04-07","open":209.15,"high":211.0,"low":201.5,"close":203.74,"volume":214469,"rsi_14":57.3,"sma_20":201.37,"sma_60":202.47,"sma_120":184.57},{"date":"2026-04-08","open":200.07,"high":204.21,"low":191.09,"close":199.24,"volume":372062,"rsi_14":51.74,"sma_20":202.29,"sma_60":202.49,"sma_120":184.87},{"date":"2026-04-09","open":200.37,"high":201.62,"low":181.21,"close":185.2,"volume":366884,"rsi_14":43.19,"sma_20":202.18,"sma_60":202.14,"sma_120":185.04},{"date":"2026-04-10","open":186.1,"high":197.39,"low":186.1,"close":192.52,"volume":165330,"rsi_14":49.53,"sma_20":202.31,"sma_60":201.88,"sma_120":185.27},{"date":"2026-04-13","open":194.15,"high":197.91,"low":191.82,"close":194.09,"volume":178322,"rsi_14":46.5,"sma_20":202.6,"sma_60":201.7,"sma_120":185.54},{"date":"2026-04-14","open":193.9,"high":194.1,"low":186.03,"close":186.86,"volume":203403,"rsi_14":31.86,"sma_20":202.6,"sma_60":201.33,"sma_120":185.71},{"date":"2026-04-15","open":185.4,"high":195.22,"low":183.01,"close":193.55,"volume":249166,"rsi_14":37.07,"sma_20":202.73,"sma_60":201.09,"sma_120":185.95},{"date":"2026-04-16","open":194.48,"high":199.34,"low":188.01,"close":189.56,"volume":243413,"rsi_14":35.98,"sma_20":202.4,"sma_60":200.83,"sma_120":186.08},{"date":"2026-04-17","open":190.03,"high":192.21,"low":182.0,"close":191.7,"volume":214031,"rsi_14":32.34,"sma_20":202.04,"sma_60":200.6,"sma_120":186.28},{"date":"2026-04-20","open":192.0,"high":198.0,"low":189.95,"close":195.03,"volume":256816,"rsi_14":38.53,"sma_20":202.11,"sma_60":200.49,"sma_120":186.49},{"date":"2026-04-21","open":195.46,"high":209.23,"low":195.46,"close":206.77,"volume":380763,"rsi_14":50.75,"sma_20":202.4,"sma_60":200.6,"sma_120":186.81},{"date":"2026-04-22","open":208.97,"high":212.0,"low":206.29,"close":208.63,"volume":223458,"rsi_14":56.68,"sma_20":201.97,"sma_60":200.69,"sma_120":187.17},{"date":"2026-04-23","open":208.53,"high":208.53,"low":198.87,"close":198.91,"volume":200339,"rsi_14":43.56,"sma_20":201.02,"sma_60":200.65,"sma_120":187.42},{"date":"2026-04-24","open":191.0,"high":195.0,"low":187.13,"close":187.23,"volume":292375,"rsi_14":38.38,"sma_20":199.58,"sma_60":200.24,"sma_120":187.58},{"date":"2026-04-27","open":188.33,"high":196.0,"low":188.32,"close":194.94,"volume":175574,"rsi_14":45.24,"sma_20":198.16,"sma_60":199.78,"sma_120":187.87},{"date":"2026-04-28","open":196.39,"high":199.18,"low":191.58,"close":195.39,"volume":135665,"rsi_14":47.77,"sma_20":197.21,"sma_60":199.19,"sma_120":188.1},{"date":"2026-04-29","open":196.81,"high":198.82,"low":189.7,"close":190.04,"volume":246565,"rsi_14":52.91,"sma_20":196.45,"sma_60":198.32,"sma_120":188.32},{"date":"2026-04-30","open":188.45,"high":190.5,"low":182.46,"close":186.45,"volume":226821,"rsi_14":46.11,"sma_20":195.87,"sma_60":197.33,"sma_120":188.59},{"date":"2026-05-01","open":183.07,"high":185.71,"low":176.01,"close":182.37,"volume":234987,"rsi_14":42.59,"sma_20":194.51,"sma_60":196.36,"sma_120":188.82},{"date":"2026-05-04","open":182.03,"high":185.72,"low":180.07,"close":184.87,"volume":219440,"rsi_14":48.68,"sma_20":193.35,"sma_60":195.28,"sma_120":189.09},{"date":"2026-05-05","open":183.58,"high":190.32,"low":183.5,"close":188.52,"volume":198713,"rsi_14":46.47,"sma_20":192.59,"sma_60":194.26,"sma_120":189.31},{"date":"2026-05-06","open":187.28,"high":199.32,"low":187.13,"close":197.16,"volume":259838,"rsi_14":55.0,"sma_20":192.49,"sma_60":193.53,"sma_120":189.64},{"date":"2026-05-07","open":195.57,"high":197.31,"low":192.32,"close":193.43,"volume":183037,"rsi_14":50.91,"sma_20":192.89,"sma_60":192.87,"sma_120":189.97},{"date":"2026-05-08","open":178.93,"high":196.59,"low":178.93,"close":184.11,"volume":350306,"rsi_14":43.71,"sma_20":192.5,"sma_60":192.04,"sma_120":190.21},{"date":"2026-05-11","open":184.37,"high":193.0,"low":182.0,"close":187.39,"volume":247250,"rsi_14":37.13,"sma_20":192.14,"sma_60":191.24,"sma_120":190.4},{"date":"2026-05-12","open":184.48,"high":191.74,"low":182.27,"close":188.03,"volume":251763,"rsi_14":35.92,"sma_20":192.19,"sma_60":191.2,"sma_120":190.6},{"date":"2026-05-13","open":185.48,"high":186.97,"low":174.35,"close":179.44,"volume":341656,"rsi_14":36.71,"sma_20":191.5,"sma_60":191.02,"sma_120":190.72},{"date":"2026-05-14","open":179.44,"high":184.18,"low":170.01,"close":181.93,"volume":248907,"rsi_14":45.84,"sma_20":191.12,"sma_60":190.92,"sma_120":190.85},{"date":"2026-05-15","open":178.61,"high":183.04,"low":177.6,"close":179.69,"volume":336386,"rsi_14":36.98,"sma_20":190.52,"sma_60":190.82,"sma_120":191.01},{"date":"2026-05-18","open":182.47,"high":185.25,"low":177.2,"close":182.3,"volume":421272,"rsi_14":39.32,"sma_20":189.88,"sma_60":190.84,"sma_120":191.08},{"date":"2026-05-19","open":182.0,"high":182.3,"low":173.23,"close":176.58,"volume":186109,"rsi_14":39.06,"sma_20":188.38,"sma_60":190.85,"sma_120":191.04},{"date":"2026-05-20","open":179.09,"high":179.09,"low":172.77,"close":174.6,"volume":170425,"rsi_14":40.0,"sma_20":186.67,"sma_60":190.75,"sma_120":191.07},{"date":"2026-05-21","open":174.01,"high":178.0,"low":171.94,"close":172.24,"volume":203287,"rsi_14":41.6,"sma_20":185.36,"sma_60":190.7,"sma_120":191.06},{"date":"2026-05-22","open":173.29,"high":177.16,"low":171.21,"close":175.3,"volume":184234,"rsi_14":41.88,"sma_20":184.74,"sma_60":190.81,"sma_120":191.09},{"date":"2026-05-26","open":178.99,"high":193.62,"low":178.99,"close":192.83,"volume":384496,"rsi_14":52.94,"sma_20":184.63,"sma_60":191.31,"sma_120":191.29},{"date":"2026-05-27","open":189.94,"high":203.92,"low":186.35,"close":200.9,"volume":407713,"rsi_14":52.5,"sma_20":184.9,"sma_60":191.91,"sma_120":191.58},{"date":"2026-05-28","open":199.78,"high":214.0,"low":196.99,"close":213.72,"volume":306289,"rsi_14":62.6,"sma_20":186.1,"sma_60":192.58,"sma_120":191.98},{"date":"2026-05-29","open":212.88,"high":214.44,"low":194.98,"close":198.97,"volume":455143,"rsi_14":58.62,"sma_20":186.72,"sma_60":192.85,"sma_120":192.22},{"date":"2026-06-01","open":203.19,"high":219.25,"low":203.07,"close":215.37,"volume":332704,"rsi_14":64.06,"sma_20":188.36,"sma_60":193.62,"sma_120":192.69},{"date":"2026-06-02","open":213.95,"high":222.0,"low":212.97,"close":217.9,"volume":245695,"rsi_14":64.75,"sma_20":190.02,"sma_60":194.44,"sma_120":193.19},{"date":"2026-06-03","open":213.8,"high":219.16,"low":207.64,"close":212.78,"volume":248095,"rsi_14":67.0,"sma_20":191.23,"sma_60":195.06,"sma_120":193.63},{"date":"2026-06-04","open":209.59,"high":220.58,"low":209.59,"close":215.21,"volume":195632,"rsi_14":67.04,"sma_20":192.14,"sma_60":195.64,"sma_120":194.08},{"date":"2026-06-05","open":213.28,"high":213.97,"low":200.63,"close":202.38,"volume":262666,"rsi_14":60.46,"sma_20":192.58,"sma_60":195.88,"sma_120":194.43},{"date":"2026-06-08","open":207.0,"high":208.0,"low":195.16,"close":202.19,"volume":229015,"rsi_14":59.4,"sma_20":193.49,"sma_60":196.09,"sma_120":194.83},{"date":"2026-06-09","open":201.4,"high":201.4,"low":188.58,"close":193.58,"volume":218664,"rsi_14":58.2,"sma_20":193.83,"sma_60":196.2,"sma_120":195.14},{"date":"2026-06-10","open":195.52,"high":203.61,"low":192.32,"close":194.29,"volume":186731,"rsi_14":59.07,"sma_20":194.1,"sma_60":196.3,"sma_120":195.47},{"date":"2026-06-11","open":196.08,"high":196.96,"low":186.72,"close":189.13,"volume":297532,"rsi_14":57.75,"sma_20":194.6,"sma_60":196.28,"sma_120":195.73},{"date":"2026-06-12","open":190.38,"high":202.28,"low":190.38,"close":200.82,"volume":286755,"rsi_14":60.71,"sma_20":195.53,"sma_60":196.35,"sma_120":196.06},{"date":"2026-06-15","open":201.0,"high":201.0,"low":190.16,"close":190.29,"volume":210928,"rsi_14":48.81,"sma_20":196.06,"sma_60":196.21,"sma_120":196.32},{"date":"2026-06-16","open":190.0,"high":192.07,"low":185.0,"close":187.8,"volume":156635,"rsi_14":43.91,"sma_20":196.35,"sma_60":196.11,"sma_120":196.6},{"date":"2026-06-17","open":194.83,"high":198.57,"low":190.88,"close":193.37,"volume":259919,"rsi_14":39.86,"sma_20":197.19,"sma_60":195.99,"sma_120":196.87},{"date":"2026-06-18","open":194.22,"high":194.81,"low":185.1,"close":185.77,"volume":339169,"rsi_14":42.65,"sma_20":197.72,"sma_60":195.45,"sma_120":196.9},{"date":"2026-06-22","open":181.78,"high":182.9,"low":172.34,"close":175.09,"volume":367061,"rsi_14":26.65,"sma_20":197.89,"sma_60":194.75,"sma_120":196.83},{"date":"2026-06-23","open":174.87,"high":174.87,"low":166.1,"close":166.68,"volume":319362,"rsi_14":22.14,"sma_20":197.45,"sma_60":193.92,"sma_120":196.72},{"date":"2026-06-24","open":163.98,"high":166.07,"low":159.34,"close":163.39,"volume":319418,"rsi_14":22.64,"sma_20":195.98,"sma_60":192.93,"sma_120":196.63},{"date":"2026-06-25","open":164.0,"high":168.55,"low":161.87,"close":168.18,"volume":170175,"rsi_14":24.83,"sma_20":194.36,"sma_60":192.16,"sma_120":196.55},{"date":"2026-06-26","open":166.88,"high":171.97,"low":162.54,"close":165.25,"volume":251115,"rsi_14":27.59,"sma_20":191.93,"sma_60":191.49,"sma_120":196.43},{"date":"2026-06-29","open":162.76,"high":167.8,"low":160.44,"close":164.26,"volume":160719,"rsi_14":27.4,"sma_20":190.21,"sma_60":190.93,"sma_120":196.22},{"date":"2026-06-30","open":165.0,"high":166.96,"low":161.9,"close":164.94,"volume":179316,"rsi_14":30.99,"sma_20":187.66,"sma_60":190.18,"sma_120":196.05},{"date":"2026-07-01","open":164.85,"high":170.0,"low":157.16,"close":157.4,"volume":255440,"rsi_14":27.6,"sma_20":184.64,"sma_60":189.34,"sma_120":195.76},{"date":"2026-07-02","open":159.76,"high":164.25,"low":157.3,"close":160.0,"volume":203945,"rsi_14":31.69,"sma_20":182.0,"sma_60":188.61,"sma_120":195.54},{"date":"2026-07-06","open":158.0,"high":162.76,"low":156.45,"close":157.54,"volume":234297,"rsi_14":19.33,"sma_20":179.12,"sma_60":187.91,"sma_120":195.2},{"date":"2026-07-07","open":157.63,"high":157.65,"low":149.31,"close":152.03,"volume":296865,"rsi_14":20.87,"sma_20":176.61,"sma_60":187.36,"sma_120":194.75},{"date":"2026-07-08","open":152.0,"high":155.15,"low":150.89,"close":150.96,"volume":249670,"rsi_14":21.27,"sma_20":174.04,"sma_60":186.67,"sma_120":193.01},{"date":"2026-07-09","open":151.0,"high":151.0,"low":147.05,"close":149.97,"volume":200794,"rsi_14":13.57,"sma_20":171.86,"sma_60":185.93,"sma_120":193.82},{"date":"2026-07-10","open":147.66,"high":148.92,"low":144.08,"close":146.69,"volume":343131,"rsi_14":14.59,"sma_20":169.47,"sma_60":185.26,"sma_120":193.3},{"date":"2026-07-13","open":147.99,"high":150.95,"low":145.65,"close":148.7,"volume":245319,"rsi_14":21.75,"sma_20":167.46,"sma_60":184.52,"sma_120":192.81},{"date":"2026-07-14","open":151.0,"high":155.75,"low":151.0,"close":153.94,"volume":219082,"rsi_14":35.26,"sma_20":165.11,"sma_60":183.92,"sma_120":192.38},{"date":"2026-07-15","open":155.35,"high":156.88,"low":150.29,"close":152.57,"volume":199096,"rsi_14":37.0,"sma_20":163.23,"sma_60":183.27,"sma_120":191.94},{"date":"2026-07-16","open":156.05,"high":156.1,"low":144.97,"close":145.22,"volume":185652,"rsi_14":23.9,"sma_20":161.1,"sma_60":182.44,"sma_120":191.46},{"date":"2026-07-17","open":145.19,"high":145.41,"low":141.63,"close":143.8,"volume":191468,"rsi_14":24.77,"sma_20":158.62,"sma_60":181.39,"sma_120":191.0},{"date":"2026-07-20","open":143.75,"high":144.86,"low":140.83,"close":143.76,"volume":242892,"rsi_14":25.47,"sma_20":156.52,"sma_60":180.31,"sma_120":190.5},{"date":"2026-07-21","open":142.58,"high":147.47,"low":141.7,"close":142.04,"volume":202527,"rsi_14":23.1,"sma_20":154.86,"sma_60":179.36,"sma_120":190.0},{"date":"2026-07-22","open":143.1,"high":147.5,"low":142.75,"close":146.27,"volume":203053,"rsi_14":35.66,"sma_20":153.84,"sma_60":178.68,"sma_120":189.46},{"date":"2026-07-23","open":146.61,"high":149.03,"low":141.93,"close":143.21,"volume":236678,"rsi_14":28.75,"sma_20":152.83,"sma_60":177.81,"sma_120":188.8},{"date":"2026-07-24","open":142.74,"high":144.69,"low":136.52,"close":142.94,"volume":304453,"rsi_14":30.75,"sma_20":151.59,"sma_60":176.95,"sma_120":188.07},{"date":"2026-07-27","open":142.94,"high":147.16,"low":140.0,"close":145.54,"volume":609102,"rsi_14":40.63,"sma_20":150.59,"sma_60":176.2,"sma_120":184.23},{"date":"2026-07-28","open":143.15,"high":147.43,"low":141.66,"close":145.07,"volume":302691,"rsi_14":41.35,"sma_20":149.63,"sma_60":175.51,"sma_120":186.42},{"date":"2026-07-29","open":142.25,"high":142.93,"low":135.45,"close":139.16,"volume":327137,"rsi_14":36.12,"sma_20":148.34,"sma_60":174.79,"sma_120":185.58},{"date":"2026-07-30","open":139.86,"high":144.04,"low":136.25,"close":143.81,"volume":206294,"rsi_14":46.56,"sma_20":147.67,"sma_60":174.11,"sma_120":184.69},{"date":"2026-07-31","open":144.7,"high":144.73,"low":135.91,"close":137.16,"volume":389766,"rsi_14":37.17,"sma_20":146.52,"sma_60":173.25,"sma_120":182.04},{"date":"2026-08-03","open":136.0,"high":142.35,"low":133.64,"close":138.4,"volume":421764,"rsi_14":31.37,"sma_20":145.57,"sma_60":172.28,"sma_120":181.5},{"date":"2026-08-04","open":139.67,"high":142.76,"low":138.73,"close":140.59,"volume":322449,"rsi_14":35.67,"sma_20":144.99,"sma_60":171.39,"sma_120":181.09},{"date":"2026-08-05","open":143.0,"high":147.47,"low":140.49,"close":146.12,"volume":361656,"rsi_14":51.24,"sma_20":144.75,"sma_60":170.76,"sma_120":180.72},{"date":"2026-08-06","open":148.0,"high":156.44,"low":145.0,"close":152.12,"volume":412474,"rsi_14":59.34,"sma_20":144.86,"sma_60":170.17,"sma_120":180.42},{"date":"2026-08-07","open":147.5,"high":153.0,"low":144.75,"close":151.95,"volume":301564,"rsi_14":59.35,"sma_20":145.13,"sma_60":169.57,"sma_120":180.14},{"date":"2026-08-10","open":149.24,"high":154.45,"low":146.29,"close":153.81,"volume":241735,"rsi_14":63.14,"sma_20":145.37,"sma_60":169.14,"sma_120":179.91},{"date":"2026-08-11","open":154.87,"high":157.99,"low":152.36,"close":153.8,"volume":207526,"rsi_14":59.27,"sma_20":145.37,"sma_60":168.67,"sma_120":179.68},{"date":"2026-08-12","open":155.56,"high":159.79,"low":152.66,"close":159.52,"volume":319420,"rsi_14":68.85,"sma_20":145.71,"sma_60":168.34,"sma_120":179.54},{"date":"2026-08-13","open":156.08,"high":162.22,"low":154.36,"close":155.6,"volume":334089},{"date":"2026-08-14","open":157.93,"high":166.51,"low":157.41,"close":166.05,"volume":254727,"rsi_14":68.72,"sma_20":147.35,"sma_60":167.72,"sma_120":179.28},{"date":"2026-08-17","open":165.15,"high":169.98,"low":162.5,"close":169.01,"volume":447251},{"date":"2026-08-18","open":166.47,"high":171.0,"low":165.67,"close":169.44,"volume":342460,"rsi_14":79.26,"sma_20":149.98,"sma_60":167.58,"sma_120":179.14},{"date":"2026-08-19","open":173.92,"high":195.53,"low":172.04,"close":194.42,"volume":552718,"rsi_14":85.06,"sma_20":152.38,"sma_60":167.89,"sma_120":179.35},{"date":"2026-08-20","open":188.15,"high":195.45,"low":187.26,"close":194.3,"volume":513887,"rsi_14":93.57,"sma_20":154.94,"sma_60":167.92,"sma_120":179.62},{"date":"2026-08-21","open":200.75,"high":211.87,"low":200.75,"close":210.01,"volume":519475,"rsi_14":94.73,"sma_20":158.29,"sma_60":168.07,"sma_120":179.99},{"date":"2026-08-24","open":210.0,"high":218.94,"low":207.02,"close":209.93,"volume":464296,"rsi_14":94.35,"sma_20":161.51,"sma_60":168.01,"sma_120":180.29},{"date":"2026-08-25","open":210.0,"high":217.75,"low":203.72,"close":215.63,"volume":312607},{"date":"2026-08-26","open":217.17,"high":224.0,"low":210.62,"close":217.92,"volume":349737,"rsi_14":94.21,"sma_20":168.97,"sma_60":168.33,"sma_120":180.97},{"date":"2026-08-27","open":215.96,"high":229.05,"low":214.45,"close":227.38,"volume":369521,"rsi_14":95.07,"sma_20":173.16,"sma_60":168.49,"sma_120":181.46},{"date":"2026-08-28","open":224.02,"high":235.0,"low":224.02,"close":226.23,"volume":326507,"rsi_14":93.64,"sma_20":177.61,"sma_60":168.71,"sma_120":181.89},{"date":"2026-08-31","open":229.68,"high":238.35,"low":228.2,"close":235.7,"volume":420851,"rsi_14":94.3,"sma_20":182.48,"sma_60":169.05,"sma_120":182.35},{"date":"2026-09-01","open":235.72,"high":236.7,"low":230.0,"close":233.41,"volume":346017,"rsi_14":91.51,"sma_20":187.12,"sma_60":169.57,"sma_120":182.73},{"date":"2026-09-02","open":232.0,"high":242.5,"low":231.12,"close":233.29,"volume":315969},{"date":"2026-09-03","open":234.95,"high":235.0,"low":212.21,"close":217.18,"volume":343765,"rsi_14":78.1,"sma_20":194.73,"sma_60":170.48,"sma_120":183.33},{"date":"2026-09-04","open":216.26,"high":227.29,"low":216.26,"close":225.41,"volume":252876,"rsi_14":79.33,"sma_20":198.4,"sma_60":171.0,"sma_120":183.65},{"date":"2026-09-08","open":222.03,"high":230.0,"low":221.62,"close":223.74,"volume":263196,"rsi_14":77.78,"sma_20":201.89,"sma_60":171.57,"sma_120":183.92},{"date":"2026-09-09","open":228.96,"high":233.13,"low":225.65,"close":226.94,"volume":269515,"rsi_14":71.46,"sma_20":205.55,"sma_60":172.01,"sma_120":184.18},{"date":"2026-09-10","open":223.21,"high":225.01,"low":217.01,"close":217.73,"volume":193223},{"date":"2026-09-11","open":217.0,"high":217.82,"low":206.8,"close":209.41,"volume":414663,"rsi_14":49.61,"sma_20":211.16,"sma_60":172.83,"sma_120":184.47},{"date":"2026-09-14","open":205.32,"high":205.32,"low":197.07,"close":197.85,"volume":379448,"rsi_14":43.2,"sma_20":212.75,"sma_60":172.9,"sma_120":184.45},{"date":"2026-09-15","open":197.83,"high":199.97,"low":184.55,"close":188.62,"volume":446221},{"date":"2026-09-16","open":191.45,"high":197.99,"low":187.84,"close":189.49,"volume":340468,"rsi_14":34.38,"sma_20":214.73,"sma_60":173.19,"sma_120":183.97},{"date":"2026-09-17","open":192.84,"high":194.77,"low":184.45,"close":184.73,"volume":222451,"rsi_14":25.24,"sma_20":214.24,"sma_60":173.49,"sma_120":183.71},{"date":"2026-09-18","open":177.34,"high":179.09,"low":172.52,"close":174.22,"volume":635087,"rsi_14":22.78,"sma_20":213.24,"sma_60":173.67,"sma_120":183.3},{"date":"2026-09-21","open":176.39,"high":178.79,"low":174.63,"close":175.49,"volume":250449},{"date":"2026-09-22","open":176.31,"high":189.81,"low":174.32,"close":188.57,"volume":334403,"rsi_14":27.16,"sma_20":210.45,"sma_60":174.18,"sma_120":182.84},{"date":"2026-09-23","open":184.83,"high":189.99,"low":180.19,"close":180.4,"volume":203650},{"date":"2026-09-24","open":179.24,"high":179.63,"low":165.98,"close":172.01,"volume":514530,"rsi_14":27.11,"sma_20":206.4,"sma_60":174.57,"sma_120":182.38},{"date":"2026-09-25","open":171.22,"high":174.61,"low":170.88,"close":174.43,"volume":184251,"rsi_14":22.49,"sma_20":203.74,"sma_60":174.85,"sma_120":182.1},{"date":"2026-09-28","open":173.81,"high":176.0,"low":171.84,"close":175.54,"volume":243747},{"date":"2026-09-29","open":172.65,"high":172.65,"low":164.08,"close":166.0,"volume":303215,"rsi_14":19.05,"sma_20":197.72,"sma_60":175.25,"sma_120":181.58},{"date":"2026-09-30","open":168.43,"high":175.61,"low":167.94,"close":168.22,"volume":339975,"rsi_14":22.93,"sma_20":194.46,"sma_60":175.52,"sma_120":181.44},{"date":"2026-10-01","open":166.71,"high":171.29,"low":163.91,"close":170.29,"volume":304088},{"date":"2026-10-02","open":173.0,"high":174.08,"low":170.76,"close":171.54,"volume":200685,"rsi_14":32.43,"sma_20":189.03,"sma_60":176.21,"sma_120":181.07},{"date":"2026-10-05","open":173.05,"high":175.67,"low":168.88,"close":173.6,"volume":257676,"rsi_14":39.13,"sma_20":186.45,"sma_60":176.66,"sma_120":180.96},{"date":"2026-10-06","open":174.14,"high":177.4,"low":169.97,"close":176.98,"volume":232271,"rsi_14":41.09,"sma_20":184.1,"sma_60":177.13,"sma_120":180.82},{"date":"2026-10-07","open":173.63,"high":174.43,"low":168.2,"close":170.21,"volume":165517},{"date":"2026-10-08","open":170.24,"high":177.65,"low":170.24,"close":174.28,"volume":222181,"rsi_14":49.89,"sma_20":179.08,"sma_60":177.75,"sma_120":180.51},{"date":"2026-10-09","open":175.48,"high":184.53,"low":173.5,"close":181.57,"volume":224365,"rsi_14":54.23,"sma_20":177.7,"sma_60":178.36,"sma_120":180.4},{"date":"2026-10-12","open":181.09,"high":189.38,"low":179.23,"close":185.62,"volume":227546,"rsi_14":47.74,"sma_20":177.1,"sma_60":179.06,"sma_120":180.23},{"date":"2026-10-13","open":188.4,"high":188.4,"low":183.16,"close":183.93,"volume":145716,"rsi_14":53.0,"sma_20":176.85,"sma_60":179.73,"sma_120":180.02},{"date":"2026-10-14","open":182.0,"high":182.0,"low":170.47,"close":174.51,"volume":319988,"rsi_14":52.02,"sma_20":176.1,"sma_60":180.27,"sma_120":179.82},{"date":"2026-10-15","open":173.5,"high":174.6,"low":165.54,"close":169.71,"volume":434184,"rsi_14":46.03,"sma_20":175.35,"sma_60":180.66,"sma_120":179.67},{"date":"2026-10-16","open":171.56,"high":173.31,"low":165.48,"close":166.73,"volume":260222,"rsi_14":42.73,"sma_20":174.97,"sma_60":181.05,"sma_120":179.43},{"date":"2026-10-19","open":167.8,"high":167.91,"low":158.33,"close":160.09,"volume":288531,"rsi_14":44.8,"sma_20":174.2,"sma_60":181.34,"sma_120":179.14},{"date":"2026-10-20","open":156.85,"high":159.57,"low":153.64,"close":158.81,"volume":287113,"rsi_14":41.83,"sma_20":172.72,"sma_60":181.56,"sma_120":178.88},{"date":"2026-10-21","open":159.35,"high":161.15,"low":158.84,"close":159.87,"volume":148605,"rsi_14":40.77,"sma_20":171.69,"sma_60":181.81,"sma_120":178.66},{"date":"2026-10-22","open":158.28,"high":164.13,"low":158.0,"close":159.28,"volume":224986,"rsi_14":39.07,"sma_20":171.06,"sma_60":182.14,"sma_120":178.47},{"date":"2026-10-23","open":159.28,"high":163.54,"low":159.28,"close":163.54,"volume":0,"rsi_14":39.07,"sma_20":171.06,"sma_60":182.14,"sma_120":178.47}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.0,"pbr":2.53,"ttm_eps":null,"close":280.53},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":8.39,"pbr":2.12,"ttm_eps":null,"close":236.18},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":13.89,"pbr":1.8,"ttm_eps":null,"close":200.12},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":62.0,"pbr":1.15,"ttm_eps":null,"close":125.25},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.03,"ttm_eps":null,"close":112.48},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.53,"ttm_eps":null,"close":164.09},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.91,"ttm_eps":null,"close":199.88},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.0,"ttm_eps":null,"close":205.27},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.63,"ttm_eps":null,"close":164.94}],"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":"Alpha Metallurgical Resources Inc","phase":"above-fold","symbol_resolved":true}