{"status":"ok","report":{"price_analysis":{"current":155.82,"change_1d":-3.5,"change_7d":-3.9,"change_30d":10.7,"high_30d":163.82,"low_30d":130.805,"position_in_range":76.0,"support":134.11,"resistance":160.52},"summary":"Abercrombie & Fitch Company(ANF)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 69.17억. 현재가 $155.67, 전일 대비 -3.6%, 30일 +10.7%. PER 15.2배 / ROE 5.0%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 15.2배입니다. ROE 5.0%입니다. 시가총액 69.17억. 매출 51.81억, 영업이익 7.20억.","grade":"C","comment":"PER 15.23배, ROE 5.01%","per":15.25,"pbr":4.94,"roe":5.01,"eps":10.220618140351263,"revenue":5181407000.0,"operating_income":720164000.0,"net_income":522017000.0,"market_cap":6923347494,"profit_margin":10.07,"roa":1.94,"operating_margin":13.9,"gross_margin":59.05,"debt_ratio":0.9644702967711124,"total_assets":3452964000.0,"total_equity":1340090000.0,"total_debt":1292477000.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q1~2025Q4"},"technical":{"analysis":"RSI(14) 69.4로 강세 구간입니다. MACD(6.72)가 시그널선(5.75)을 상회합니다(골든크로스). 현재가가 SMA20(147)과 SMA60(134) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 127~166 (현재 위치 73%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 69","rsi_14":69.3622795115332,"macd":6.72243678858527,"macd_signal":5.748993290438907,"sma_20":146.66349999999997,"sma_60":133.52949999999998,"bb_upper":166.03063326747144,"bb_lower":127.29636673252851,"atr_14":5.520414285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 15.23x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":20,"summary":"매출 -33.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-33.3,"unit":"%","percentile":24,"direction":"higher_better"},{"name":"영업이익 성장률","value":-63.5,"unit":"%","percentile":16,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.0%","metrics":[{"name":"ROE","value":5.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":13.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":10.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":69,"summary":"RSI 69","metrics":[{"name":"RSI (14)","value":69.4,"unit":"","percentile":69,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":10.7,"unit":"%","percentile":67,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":56,"summary":"유동비율 1.4x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.45,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.52,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":1600.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 15.23x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -33.3%"},"profitability":{"grade":"C","reason":"ROE 5.0%"},"momentum":{"grade":"C","reason":"RSI 69"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.94,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.01,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":27.36,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.96,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.0,"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":59.05,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":13.9,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":10.07,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":15.25,"current_pbr":4.94,"per_5y_high":13.42,"per_5y_low":4.51,"per_5y_avg":9.33,"per_percentile":100.0,"pbr_5y_high":3.33,"pbr_5y_low":0.99,"pbr_5y_avg":2.12,"pbr_percentile":100.0,"per_5y_median":9.31,"pbr_5y_median":2.2,"history":[{"quarter":"2024-Q2","per":4.51,"pbr":0.99},{"quarter":"2024-Q3","per":5.88,"pbr":1.36},{"quarter":"2024-Q4","per":9.19,"pbr":2.2},{"quarter":"2025-Q1","per":10.41,"pbr":2.45},{"quarter":"2025-Q2","per":13.42,"pbr":3.33},{"quarter":"2025-Q3","per":11.81,"pbr":2.74},{"quarter":"2025-Q4","per":11.09,"pbr":2.44},{"quarter":"2026-Q4","per":9.31,"pbr":1.87},{"quarter":"2027-Q1","per":8.35,"pbr":1.71},{"quarter":"현재","per":15.25,"pbr":4.94}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":39.61,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":60.82,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":101.9,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":121.52,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":147.48,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":131.79,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":119.38,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q4","close":97.63,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2027-Q1","close":85.35,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"APPAREL RETAIL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2023-11","per":7.33,"eps":10.3472,"close":75.89,"source":"reported"},{"date":"2023-12","per":8.53,"eps":10.3472,"close":88.22,"source":"reported"},{"date":"2024-01","per":9.19,"eps":11.0849,"close":101.9,"source":"reported"},{"date":"2024-02","per":11.53,"eps":11.0849,"close":127.76,"source":"reported"},{"date":"2024-03","per":11.31,"eps":11.0849,"close":125.33,"source":"reported"},{"date":"2024-04","per":10.41,"eps":11.6785,"close":121.52,"source":"reported"},{"date":"2024-05","per":14.8,"eps":11.6785,"close":172.87,"source":"reported"},{"date":"2024-06","per":15.23,"eps":11.6785,"close":177.84,"source":"reported"},{"date":"2024-07","per":13.42,"eps":10.9889,"close":147.48,"source":"reported"},{"date":"2024-08","per":13.43,"eps":10.9889,"close":147.57,"source":"reported"},{"date":"2024-09","per":12.73,"eps":10.9889,"close":139.9,"source":"reported"},{"date":"2024-10","per":11.81,"eps":11.1583,"close":131.79,"source":"reported"},{"date":"2024-11","per":13.42,"eps":11.1583,"close":149.69,"source":"reported"},{"date":"2024-12","per":13.4,"eps":11.1583,"close":149.47,"source":"reported"},{"date":"2025-01","per":11.09,"eps":10.7668,"close":119.38,"source":"reported"},{"date":"2025-02","per":9.57,"eps":10.7668,"close":102.99,"source":"reported"},{"date":"2025-03","per":7.09,"eps":10.7668,"close":76.37,"source":"reported"},{"date":"2025-04","per":6.45,"eps":10.7668,"close":69.42,"source":"reported"},{"date":"2025-05","per":7.29,"eps":10.7668,"close":78.49,"source":"reported"},{"date":"2025-06","per":7.69,"eps":10.7668,"close":82.85,"source":"reported"},{"date":"2025-07","per":8.92,"eps":10.7668,"close":96.02,"source":"reported"},{"date":"2025-08","per":8.69,"eps":10.7668,"close":93.53,"source":"reported"},{"date":"2025-09","per":7.95,"eps":10.7668,"close":85.55,"source":"reported"},{"date":"2025-10","per":6.74,"eps":10.7668,"close":72.55,"source":"reported"},{"date":"2025-11","per":9.09,"eps":10.7668,"close":97.87,"source":"reported"},{"date":"2025-12","per":11.69,"eps":10.7668,"close":125.87,"source":"reported"},{"date":"2026-01","per":9.31,"eps":10.4835,"close":97.63,"source":"reported"},{"date":"2026-02","per":9.33,"eps":10.4835,"close":97.8,"source":"reported"},{"date":"2026-03","per":8.72,"eps":10.4835,"close":91.37,"source":"reported"},{"date":"2026-04","per":8.35,"eps":10.2206,"close":85.35,"source":"reported"},{"date":"2026-05","per":7.56,"eps":10.2206,"close":77.22,"source":"reported"},{"date":"2026-06","per":8.81,"eps":10.2206,"close":90.01,"source":"reported"},{"date":"2026-07","per":9.74,"eps":10.2206,"close":99.54,"source":"reported"},{"date":"2026-08","per":14.0,"eps":10.2206,"close":143.08,"source":"reported"},{"date":"2026-09","per":13.18,"eps":10.2206,"close":134.69,"source":"reported"},{"date":"2026-10","per":15.23,"eps":10.2206,"close":155.67,"source":"reported"}],"trailing_per_history_meta":{"avg":10.36,"std":2.58,"upper_1sd":12.94,"lower_1sd":7.78,"current":15.23,"count":36},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"15.2배"},{"label":"PBR","value":"4.9배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"5.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:35:30.333285+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2027Q1","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2027,"fiscal_quarter":"Q1","report_date":"2026-04-30","per":8.08,"pbr":2.986,"roe":0.05009663530061414,"dividend_yield":null,"eps":1.3956302101740017,"revenue":1113821000.0,"operating_income":86034000.0,"net_income":67134000.0,"market_cap":4184961000.0,"profit_margin":0.060273598720081596,"operating_margin":0.07724221396436232,"roa":0.019442426854146176,"gross_margin":0.5904710002774234,"total_equity":1340090000.0,"total_assets":3452964000.0},{"fiscal_year":2026,"fiscal_quarter":"Q4","report_date":"2026-01-31","per":8.72,"pbr":2.986,"roe":0.12260888456757806,"dividend_yield":null,"eps":3.5783630958568073,"revenue":1669802000.0,"operating_income":235931000.0,"net_income":172130000.0,"market_cap":4184961000.0,"profit_margin":0.1030840782320299,"operating_margin":0.14129279998466884,"roa":0.0485985667474337,"gross_margin":0.5948675351927953,"total_equity":1403895000.0,"total_assets":3541874000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-01-31","per":null,"pbr":null,"roe":0.08580749565437945,"dividend_yield":null,"eps":2.3305567822454756,"revenue":1290619000.0,"operating_income":157560000.0,"net_income":112995000.0,"market_cap":null,"profit_margin":0.08755101234368935,"operating_margin":0.12208095495262351,"roa":0.03247059269787392,"gross_margin":0.5981191970674536,"total_equity":1316843000.0,"total_assets":3479918000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2024-10-31","per":null,"pbr":null,"roe":0.10940797288460868,"dividend_yield":null,"eps":2.9160680520749773,"revenue":1208560000.0,"operating_income":208617000.0,"net_income":141383000.0,"market_cap":null,"profit_margin":0.11698467597802344,"operating_margin":0.17261617131131263,"roa":0.042818148476911004,"gross_margin":0.5973009201032634,"total_equity":1292255000.0,"total_assets":3301941000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-07-31","per":null,"pbr":null,"roe":0.06762361600032292,"dividend_yield":null,"eps":1.658542966774684,"revenue":1097311000.0,"operating_income":103716000.0,"net_income":80413000.0,"market_cap":null,"profit_margin":0.07328186813036595,"operating_margin":0.09451832707409294,"roa":0.025971714786239542,"gross_margin":0.5832457707978869,"total_equity":1189126000.0,"total_assets":3096176000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-04-30","per":null,"pbr":null,"roe":0.1401782532261977,"dividend_yield":null,"eps":3.861594089231306,"revenue":1584917000.0,"operating_income":250271000.0,"net_income":187226000.0,"market_cap":null,"profit_margin":0.11812984528527361,"operating_margin":0.1579079535395229,"roa":0.05673709433080587,"gross_margin":0.58935262856036,"total_equity":1335628000.0,"total_assets":3299887000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-01-31","per":null,"pbr":null,"roe":0.10582592233546863,"dividend_yield":null,"eps":2.7221076469222143,"revenue":1208966000.0,"operating_income":178047000.0,"net_income":131979000.0,"market_cap":null,"profit_margin":0.10916684174741059,"operating_margin":0.14727213172248022,"roa":0.04036213038308533,"gross_margin":0.618476450123494,"total_equity":1247133000.0,"total_assets":3269872000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2023-10-31","per":null,"pbr":null,"roe":0.11037308769143807,"dividend_yield":null,"eps":2.746631139236829,"revenue":1133974000.0,"operating_income":175031000.0,"net_income":133168000.0,"market_cap":null,"profit_margin":0.117434791273874,"operating_margin":0.1543518634466046,"roa":0.04366796762022562,"gross_margin":0.6141057907853267,"total_equity":1206526000.0,"total_assets":3049558000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2023-07-31","per":null,"pbr":null,"roe":0.10552551428047079,"dividend_yield":null,"eps":2.3481914213783566,"revenue":1020730000.0,"operating_income":127408000.0,"net_income":113850000.0,"market_cap":null,"profit_margin":0.11153782097126566,"operating_margin":0.12482047162325002,"roa":0.03833223628279999,"gross_margin":0.6263017644235008,"total_equity":1078886000.0,"total_assets":2970085000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-04-30","per":null,"pbr":null,"roe":0.15306522663163183,"dividend_yield":null,"eps":3.2680183236112117,"revenue":1452907000.0,"operating_income":220166000.0,"net_income":158447000.0,"market_cap":null,"profit_margin":0.10905515631764455,"operating_margin":0.15153481950324418,"roa":0.053273230442941084,"gross_margin":0.603560998742521,"total_equity":1035160000.0,"total_assets":2974233000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-01-31","per":null,"pbr":null,"roe":0.11108429895578842,"dividend_yield":null,"eps":1.9843815972088983,"revenue":1056431000.0,"operating_income":139602000.0,"net_income":96211000.0,"market_cap":null,"profit_margin":0.0910717311400366,"operating_margin":0.13214492948427298,"roa":0.03320315870192563,"gross_margin":0.6179854623728384,"total_equity":866108000.0,"total_assets":2897646000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2022-10-31","per":null,"pbr":null,"roe":0.07405122438195198,"dividend_yield":null,"eps":1.1734563261124304,"revenue":935345000.0,"operating_income":88856000.0,"net_income":56894000.0,"market_cap":null,"profit_margin":0.060826753764653685,"operating_margin":0.09499810230449728,"roa":0.02034315986547069,"gross_margin":0.5877029331423165,"total_equity":768306000.0,"total_assets":2796714000.0}],"current_price":155.82,"change_pct":-3.51,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":15.52},{"date":"2016-10-25","close":15.29},{"date":"2016-10-26","close":15.4},{"date":"2016-10-27","close":15.08},{"date":"2016-10-28","close":14.86},{"date":"2016-10-31","close":14.61},{"date":"2016-11-01","close":14.48},{"date":"2016-11-02","close":14.58},{"date":"2016-11-03","close":14.49},{"date":"2016-11-04","close":14.53},{"date":"2016-11-07","close":14.79},{"date":"2016-11-08","close":14.62},{"date":"2016-11-09","close":15.05},{"date":"2016-11-10","close":15.69},{"date":"2016-11-11","close":16.28},{"date":"2016-11-14","close":16.69},{"date":"2016-11-15","close":15.99},{"date":"2016-11-16","close":16.29},{"date":"2016-11-17","close":16.93},{"date":"2016-11-18","close":14.6},{"date":"2016-11-21","close":14.76},{"date":"2016-11-22","close":15.49},{"date":"2016-11-23","close":15.39},{"date":"2016-11-25","close":15.24},{"date":"2016-11-28","close":14.78},{"date":"2016-11-29","close":15.09},{"date":"2016-11-30","close":14.37},{"date":"2016-12-01","close":14.26},{"date":"2016-12-02","close":14.2},{"date":"2016-12-05","close":14.89},{"date":"2016-12-06","close":15.27},{"date":"2016-12-07","close":15.76},{"date":"2016-12-08","close":16.24},{"date":"2016-12-09","close":15.79},{"date":"2016-12-12","close":14.73},{"date":"2016-12-13","close":14.44},{"date":"2016-12-14","close":13.85},{"date":"2016-12-15","close":13.37},{"date":"2016-12-16","close":13.31},{"date":"2016-12-19","close":13.06},{"date":"2016-12-20","close":13.13},{"date":"2016-12-21","close":12.84},{"date":"2016-12-22","close":12.03},{"date":"2016-12-23","close":11.94},{"date":"2016-12-27","close":12.0},{"date":"2016-12-28","close":12.01},{"date":"2016-12-29","close":12.03},{"date":"2016-12-30","close":12.0},{"date":"2017-01-03","close":12.11},{"date":"2017-01-04","close":12.82},{"date":"2017-01-05","close":12.17},{"date":"2017-01-06","close":11.81},{"date":"2017-01-09","close":11.85},{"date":"2017-01-10","close":11.99},{"date":"2017-01-11","close":12.06},{"date":"2017-01-12","close":11.82},{"date":"2017-01-13","close":11.88},{"date":"2017-01-17","close":12.05},{"date":"2017-01-18","close":12.08},{"date":"2017-01-19","close":11.75},{"date":"2017-01-20","close":11.9},{"date":"2017-01-23","close":11.66},{"date":"2017-01-24","close":11.79},{"date":"2017-01-25","close":12.03},{"date":"2017-01-26","close":11.71},{"date":"2017-01-27","close":11.36},{"date":"2017-01-30","close":11.27},{"date":"2017-01-31","close":11.61},{"date":"2017-02-01","close":11.36},{"date":"2017-02-02","close":11.47},{"date":"2017-02-03","close":11.69},{"date":"2017-02-06","close":11.54},{"date":"2017-02-07","close":11.29},{"date":"2017-02-08","close":11.82},{"date":"2017-02-09","close":12.24},{"date":"2017-02-10","close":12.55},{"date":"2017-02-13","close":12.35},{"date":"2017-02-14","close":12.54},{"date":"2017-02-15","close":12.47},{"date":"2017-02-16","close":12.07},{"date":"2017-02-17","close":12.2},{"date":"2017-02-21","close":12.4},{"date":"2017-02-22","close":12.05},{"date":"2017-02-23","close":11.58},{"date":"2017-02-24","close":11.98},{"date":"2017-02-27","close":12.28},{"date":"2017-02-28","close":11.96},{"date":"2017-03-01","close":11.69},{"date":"2017-03-02","close":13.32},{"date":"2017-03-03","close":12.24},{"date":"2017-03-06","close":12.0},{"date":"2017-03-07","close":11.72},{"date":"2017-03-08","close":11.82},{"date":"2017-03-09","close":11.77},{"date":"2017-03-10","close":11.98},{"date":"2017-03-13","close":11.68},{"date":"2017-03-14","close":11.64},{"date":"2017-03-15","close":11.81},{"date":"2017-03-16","close":12.06},{"date":"2017-03-17","close":12.0},{"date":"2017-03-20","close":11.67},{"date":"2017-03-21","close":11.43},{"date":"2017-03-22","close":11.04},{"date":"2017-03-23","close":11.25},{"date":"2017-03-24","close":11.31},{"date":"2017-03-27","close":11.57},{"date":"2017-03-28","close":11.85},{"date":"2017-03-29","close":12.28},{"date":"2017-03-30","close":12.24},{"date":"2017-03-31","close":11.93},{"date":"2017-04-03","close":11.36},{"date":"2017-04-04","close":10.93},{"date":"2017-04-05","close":10.62},{"date":"2017-04-06","close":10.63},{"date":"2017-04-07","close":10.62},{"date":"2017-04-10","close":10.93},{"date":"2017-04-11","close":11.23},{"date":"2017-04-12","close":11.13},{"date":"2017-04-13","close":10.82},{"date":"2017-04-17","close":10.94},{"date":"2017-04-18","close":11.04},{"date":"2017-04-19","close":11.11},{"date":"2017-04-20","close":11.7},{"date":"2017-04-21","close":11.68},{"date":"2017-04-24","close":11.93},{"date":"2017-04-25","close":11.78},{"date":"2017-04-26","close":12.09},{"date":"2017-04-27","close":12.12},{"date":"2017-04-28","close":11.99},{"date":"2017-05-01","close":11.99},{"date":"2017-05-02","close":12.45},{"date":"2017-05-03","close":12.35},{"date":"2017-05-04","close":12.03},{"date":"2017-05-05","close":12.52},{"date":"2017-05-08","close":12.64},{"date":"2017-05-09","close":12.67},{"date":"2017-05-10","close":14.22},{"date":"2017-05-11","close":14.1},{"date":"2017-05-12","close":13.83},{"date":"2017-05-15","close":13.73},{"date":"2017-05-16","close":13.54},{"date":"2017-05-17","close":12.9},{"date":"2017-05-18","close":12.56},{"date":"2017-05-19","close":12.46},{"date":"2017-05-22","close":12.5},{"date":"2017-05-23","close":12.2},{"date":"2017-05-24","close":12.89},{"date":"2017-05-25","close":14.05},{"date":"2017-05-26","close":13.22},{"date":"2017-05-30","close":13.3},{"date":"2017-05-31","close":13.19},{"date":"2017-06-01","close":13.75},{"date":"2017-06-02","close":13.42},{"date":"2017-06-05","close":13.02},{"date":"2017-06-06","close":12.32},{"date":"2017-06-07","close":12.07},{"date":"2017-06-08","close":12.3},{"date":"2017-06-09","close":12.72},{"date":"2017-06-12","close":12.62},{"date":"2017-06-13","close":12.56},{"date":"2017-06-14","close":12.53},{"date":"2017-06-15","close":12.53},{"date":"2017-06-16","close":12.53},{"date":"2017-06-19","close":12.59},{"date":"2017-06-20","close":12.21},{"date":"2017-06-21","close":12.05},{"date":"2017-06-22","close":12.2},{"date":"2017-06-23","close":12.29},{"date":"2017-06-26","close":12.22},{"date":"2017-06-27","close":12.42},{"date":"2017-06-28","close":12.3},{"date":"2017-06-29","close":12.48},{"date":"2017-06-30","close":12.44},{"date":"2017-07-03","close":12.76},{"date":"2017-07-05","close":12.83},{"date":"2017-07-06","close":12.27},{"date":"2017-07-07","close":12.16},{"date":"2017-07-10","close":9.59},{"date":"2017-07-11","close":9.24},{"date":"2017-07-12","close":8.89},{"date":"2017-07-13","close":9.03},{"date":"2017-07-14","close":8.89},{"date":"2017-07-17","close":9.27},{"date":"2017-07-18","close":9.28},{"date":"2017-07-19","close":9.54},{"date":"2017-07-20","close":9.62},{"date":"2017-07-21","close":9.56},{"date":"2017-07-24","close":9.29},{"date":"2017-07-25","close":9.57},{"date":"2017-07-26","close":9.54},{"date":"2017-07-27","close":9.85},{"date":"2017-07-28","close":9.83},{"date":"2017-07-31","close":9.84},{"date":"2017-08-01","close":10.23},{"date":"2017-08-02","close":9.93},{"date":"2017-08-03","close":9.97},{"date":"2017-08-04","close":10.17},{"date":"2017-08-07","close":10.22},{"date":"2017-08-08","close":10.24},{"date":"2017-08-09","close":10.07},{"date":"2017-08-10","close":9.78},{"date":"2017-08-11","close":9.81},{"date":"2017-08-14","close":9.71},{"date":"2017-08-15","close":9.37},{"date":"2017-08-16","close":9.57},{"date":"2017-08-17","close":9.49},{"date":"2017-08-18","close":9.66},{"date":"2017-08-21","close":9.29},{"date":"2017-08-22","close":9.15},{"date":"2017-08-23","close":9.61},{"date":"2017-08-24","close":11.25},{"date":"2017-08-25","close":12.34},{"date":"2017-08-28","close":12.61},{"date":"2017-08-29","close":12.54},{"date":"2017-08-30","close":12.48},{"date":"2017-08-31","close":12.74},{"date":"2017-09-01","close":13.1},{"date":"2017-09-05","close":13.13},{"date":"2017-09-06","close":13.61},{"date":"2017-09-07","close":13.64},{"date":"2017-09-08","close":13.52},{"date":"2017-09-11","close":13.64},{"date":"2017-09-12","close":14.05},{"date":"2017-09-13","close":13.96},{"date":"2017-09-14","close":14.06},{"date":"2017-09-15","close":14.24},{"date":"2017-09-18","close":14.08},{"date":"2017-09-19","close":14.02},{"date":"2017-09-20","close":13.93},{"date":"2017-09-21","close":13.97},{"date":"2017-09-22","close":14.26},{"date":"2017-09-25","close":14.3},{"date":"2017-09-26","close":14.4},{"date":"2017-09-27","close":14.6},{"date":"2017-09-28","close":14.41},{"date":"2017-09-29","close":14.44},{"date":"2017-10-02","close":14.72},{"date":"2017-10-03","close":14.48},{"date":"2017-10-04","close":14.33},{"date":"2017-10-05","close":14.43},{"date":"2017-10-06","close":14.43},{"date":"2017-10-09","close":13.6},{"date":"2017-10-10","close":13.59},{"date":"2017-10-11","close":13.37},{"date":"2017-10-12","close":13.02},{"date":"2017-10-13","close":13.07},{"date":"2017-10-16","close":13.05},{"date":"2017-10-17","close":13.05},{"date":"2017-10-18","close":13.24},{"date":"2017-10-19","close":13.4},{"date":"2017-10-20","close":13.76},{"date":"2017-10-23","close":14.02},{"date":"2017-10-24","close":14.14},{"date":"2017-10-25","close":14.28},{"date":"2017-10-26","close":14.59},{"date":"2017-10-27","close":14.25},{"date":"2017-10-30","close":13.64},{"date":"2017-10-31","close":13.43},{"date":"2017-11-01","close":11.94},{"date":"2017-11-02","close":12.08},{"date":"2017-11-03","close":11.82},{"date":"2017-11-06","close":11.9},{"date":"2017-11-07","close":11.69},{"date":"2017-11-08","close":11.72},{"date":"2017-11-09","close":12.18},{"date":"2017-11-10","close":12.56},{"date":"2017-11-13","close":12.35},{"date":"2017-11-14","close":12.37},{"date":"2017-11-15","close":12.65},{"date":"2017-11-16","close":12.55},{"date":"2017-11-17","close":15.55},{"date":"2017-11-20","close":17.04},{"date":"2017-11-21","close":16.64},{"date":"2017-11-22","close":16.62},{"date":"2017-11-24","close":16.73},{"date":"2017-11-27","close":16.49},{"date":"2017-11-28","close":17.73},{"date":"2017-11-29","close":17.7},{"date":"2017-11-30","close":17.36},{"date":"2017-12-01","close":17.37},{"date":"2017-12-04","close":17.29},{"date":"2017-12-05","close":17.14},{"date":"2017-12-06","close":17.65},{"date":"2017-12-07","close":17.79},{"date":"2017-12-08","close":18.01},{"date":"2017-12-11","close":17.91},{"date":"2017-12-12","close":17.45},{"date":"2017-12-13","close":17.65},{"date":"2017-12-14","close":16.97},{"date":"2017-12-15","close":16.71},{"date":"2017-12-18","close":17.83},{"date":"2017-12-19","close":17.77},{"date":"2017-12-20","close":17.88},{"date":"2017-12-21","close":18.29},{"date":"2017-12-22","close":18.19},{"date":"2017-12-26","close":19.03},{"date":"2017-12-27","close":18.24},{"date":"2017-12-28","close":18.22},{"date":"2017-12-29","close":17.43},{"date":"2018-01-02","close":16.5326},{"date":"2018-01-03","close":16.8324},{"date":"2018-01-04","close":16.5326},{"date":"2018-01-05","close":16.6053},{"date":"2018-01-08","close":16.6325},{"date":"2018-01-09","close":15.9149},{"date":"2018-01-10","close":16.6053},{"date":"2018-01-11","close":17.332},{"date":"2018-01-12","close":17.3502},{"date":"2018-01-16","close":16.8869},{"date":"2018-01-17","close":17.1322},{"date":"2018-01-18","close":17.2139},{"date":"2018-01-19","close":18.0951},{"date":"2018-01-22","close":20.3751},{"date":"2018-01-23","close":20.9474},{"date":"2018-01-24","close":19.8482},{"date":"2018-01-25","close":19.5394},{"date":"2018-01-26","close":20.1753},{"date":"2018-01-29","close":19.8664},{"date":"2018-01-30","close":19.385},{"date":"2018-01-31","close":18.8127},{"date":"2018-02-01","close":18.6401},{"date":"2018-02-02","close":18.6583},{"date":"2018-02-05","close":18.0133},{"date":"2018-02-06","close":18.5129},{"date":"2018-02-07","close":19.5757},{"date":"2018-02-08","close":18.2858},{"date":"2018-02-09","close":18.7582},{"date":"2018-02-12","close":18.3403},{"date":"2018-02-13","close":18.9944},{"date":"2018-02-14","close":19.9845},{"date":"2018-02-15","close":20.0662},{"date":"2018-02-16","close":19.9118},{"date":"2018-02-20","close":19.5303},{"date":"2018-02-21","close":19.4304},{"date":"2018-02-22","close":19.4667},{"date":"2018-02-23","close":19.0125},{"date":"2018-02-26","close":19.1851},{"date":"2018-02-27","close":18.9944},{"date":"2018-02-28","close":18.74},{"date":"2018-03-01","close":18.4221},{"date":"2018-03-02","close":18.7854},{"date":"2018-03-05","close":18.7854},{"date":"2018-03-06","close":19.394},{"date":"2018-03-07","close":21.7013},{"date":"2018-03-08","close":20.4738},{"date":"2018-03-09","close":20.428},{"date":"2018-03-12","close":20.0433},{"date":"2018-03-13","close":20.2906},{"date":"2018-03-14","close":20.199},{"date":"2018-03-15","close":20.199},{"date":"2018-03-16","close":20.5929},{"date":"2018-03-19","close":20.7395},{"date":"2018-03-20","close":21.0051},{"date":"2018-03-21","close":21.5273},{"date":"2018-03-22","close":21.1426},{"date":"2018-03-23","close":21.2983},{"date":"2018-03-26","close":22.3059},{"date":"2018-03-27","close":21.6097},{"date":"2018-03-28","close":21.6555},{"date":"2018-03-29","close":22.1777},{"date":"2018-04-02","close":21.7838},{"date":"2018-04-03","close":22.7823},{"date":"2018-04-04","close":24.0922},{"date":"2018-04-05","close":24.4312},{"date":"2018-04-06","close":25.0541},{"date":"2018-04-09","close":25.0633},{"date":"2018-04-10","close":25.7411},{"date":"2018-04-11","close":25.7503},{"date":"2018-04-12","close":26.2358},{"date":"2018-04-13","close":26.1442},{"date":"2018-04-16","close":25.6862},{"date":"2018-04-17","close":26.1625},{"date":"2018-04-18","close":25.8328},{"date":"2018-04-19","close":25.1457},{"date":"2018-04-20","close":24.3213},{"date":"2018-04-23","close":24.5136},{"date":"2018-04-24","close":24.7518},{"date":"2018-04-25","close":23.7075},{"date":"2018-04-26","close":24.6694},{"date":"2018-04-27","close":23.4327},{"date":"2018-04-30","close":23.4693},{"date":"2018-05-01","close":23.277},{"date":"2018-05-02","close":23.7075},{"date":"2018-05-03","close":24.1381},{"date":"2018-05-04","close":23.2678},{"date":"2018-05-07","close":23.1121},{"date":"2018-05-08","close":23.8083},{"date":"2018-05-09","close":24.0922},{"date":"2018-05-10","close":23.9274},{"date":"2018-05-11","close":23.6342},{"date":"2018-05-14","close":23.1854},{"date":"2018-05-15","close":23.6983},{"date":"2018-05-16","close":24.8709},{"date":"2018-05-17","close":24.8251},{"date":"2018-05-18","close":24.7884},{"date":"2018-05-21","close":24.0098},{"date":"2018-05-22","close":23.2128},{"date":"2018-05-23","close":23.3136},{"date":"2018-05-24","close":23.7533},{"date":"2018-05-25","close":23.3136},{"date":"2018-05-29","close":23.2495},{"date":"2018-05-30","close":23.5793},{"date":"2018-05-31","close":21.8479},{"date":"2018-06-01","close":19.9425},{"date":"2018-06-04","close":22.0128},{"date":"2018-06-05","close":22.654},{"date":"2018-06-06","close":23.1945},{"date":"2018-06-07","close":22.6682},{"date":"2018-06-08","close":24.2564},{"date":"2018-06-11","close":24.4226},{"date":"2018-06-12","close":24.598},{"date":"2018-06-13","close":24.0071},{"date":"2018-06-14","close":23.6285},{"date":"2018-06-15","close":23.3976},{"date":"2018-06-18","close":23.8132},{"date":"2018-06-19","close":23.7393},{"date":"2018-06-20","close":25.4198},{"date":"2018-06-21","close":25.4752},{"date":"2018-06-22","close":25.7891},{"date":"2018-06-25","close":24.5149},{"date":"2018-06-26","close":24.6626},{"date":"2018-06-27","close":23.3422},{"date":"2018-06-28","close":23.647},{"date":"2018-06-29","close":22.6036},{"date":"2018-07-02","close":22.622},{"date":"2018-07-03","close":22.8621},{"date":"2018-07-05","close":23.0837},{"date":"2018-07-06","close":24.0071},{"date":"2018-07-09","close":23.8778},{"date":"2018-07-10","close":23.4069},{"date":"2018-07-11","close":23.1945},{"date":"2018-07-12","close":22.6497},{"date":"2018-07-13","close":23.2314},{"date":"2018-07-16","close":23.61},{"date":"2018-07-17","close":24.3395},{"date":"2018-07-18","close":24.5611},{"date":"2018-07-19","close":24.8104},{"date":"2018-07-20","close":24.1548},{"date":"2018-07-23","close":24.0255},{"date":"2018-07-24","close":22.5297},{"date":"2018-07-25","close":22.3266},{"date":"2018-07-26","close":22.2804},{"date":"2018-07-27","close":21.3755},{"date":"2018-07-30","close":21.7726},{"date":"2018-07-31","close":21.8741},{"date":"2018-08-01","close":21.7633},{"date":"2018-08-02","close":22.3358},{"date":"2018-08-03","close":23.0283},{"date":"2018-08-06","close":23.8132},{"date":"2018-08-07","close":24.2933},{"date":"2018-08-08","close":23.924},{"date":"2018-08-09","close":24.0809},{"date":"2018-08-10","close":25.0597},{"date":"2018-08-13","close":24.6719},{"date":"2018-08-14","close":27.0172},{"date":"2018-08-15","close":24.6903},{"date":"2018-08-16","close":25.272},{"date":"2018-08-17","close":25.5121},{"date":"2018-08-20","close":26.1123},{"date":"2018-08-21","close":26.1769},{"date":"2018-08-22","close":26.1031},{"date":"2018-08-23","close":26.4909},{"date":"2018-08-24","close":25.2443},{"date":"2018-08-27","close":25.0412},{"date":"2018-08-28","close":25.272},{"date":"2018-08-29","close":25.1335},{"date":"2018-08-30","close":20.8215},{"date":"2018-08-31","close":20.009},{"date":"2018-09-04","close":20.5814},{"date":"2018-09-05","close":20.8123},{"date":"2018-09-06","close":19.8341},{"date":"2018-09-07","close":18.6882},{"date":"2018-09-10","close":19.0608},{"date":"2018-09-11","close":19.2378},{"date":"2018-09-12","close":19.2378},{"date":"2018-09-13","close":18.9584},{"date":"2018-09-14","close":18.7907},{"date":"2018-09-17","close":18.2503},{"date":"2018-09-18","close":17.8963},{"date":"2018-09-19","close":18.4832},{"date":"2018-09-20","close":18.7441},{"date":"2018-09-21","close":19.0143},{"date":"2018-09-24","close":19.4614},{"date":"2018-09-25","close":19.5546},{"date":"2018-09-26","close":19.7782},{"date":"2018-09-27","close":19.5546},{"date":"2018-09-28","close":19.6757},{"date":"2018-10-01","close":19.1726},{"date":"2018-10-02","close":18.5019},{"date":"2018-10-03","close":18.9397},{"date":"2018-10-04","close":18.6323},{"date":"2018-10-05","close":18.5857},{"date":"2018-10-08","close":18.4273},{"date":"2018-10-09","close":18.1106},{"date":"2018-10-10","close":17.7286},{"date":"2018-10-11","close":16.7598},{"date":"2018-10-12","close":17.1697},{"date":"2018-10-15","close":16.9554},{"date":"2018-10-16","close":17.0299},{"date":"2018-10-17","close":16.8156},{"date":"2018-10-18","close":16.3685},{"date":"2018-10-19","close":15.8002},{"date":"2018-10-22","close":16.266},{"date":"2018-10-23","close":16.5082},{"date":"2018-10-24","close":16.8995},{"date":"2018-10-25","close":17.151},{"date":"2018-10-26","close":18.1013},{"date":"2018-10-29","close":18.2596},{"date":"2018-10-30","close":19.0608},{"date":"2018-10-31","close":18.3528},{"date":"2018-11-01","close":17.9895},{"date":"2018-11-02","close":18.8745},{"date":"2018-11-05","close":19.1819},{"date":"2018-11-06","close":19.3869},{"date":"2018-11-07","close":18.6043},{"date":"2018-11-08","close":18.9397},{"date":"2018-11-09","close":17.5889},{"date":"2018-11-12","close":17.9056},{"date":"2018-11-13","close":17.1138},{"date":"2018-11-14","close":16.5827},{"date":"2018-11-15","close":16.3312},{"date":"2018-11-16","close":15.6045},{"date":"2018-11-19","close":14.9617},{"date":"2018-11-20","close":14.7568},{"date":"2018-11-21","close":14.8686},{"date":"2018-11-23","close":14.9338},{"date":"2018-11-26","close":15.3344},{"date":"2018-11-27","close":15.8561},{"date":"2018-11-28","close":15.9492},{"date":"2018-11-29","close":19.2844},{"date":"2018-11-30","close":19.4801},{"date":"2018-12-03","close":18.2503},{"date":"2018-12-04","close":17.5796},{"date":"2018-12-06","close":18.1916},{"date":"2018-12-07","close":17.6643},{"date":"2018-12-10","close":17.9562},{"date":"2018-12-11","close":17.9656},{"date":"2018-12-12","close":18.0974},{"date":"2018-12-13","close":17.702},{"date":"2018-12-14","close":17.7961},{"date":"2018-12-17","close":17.4289},{"date":"2018-12-18","close":17.7491},{"date":"2018-12-19","close":17.6737},{"date":"2018-12-20","close":17.5231},{"date":"2018-12-21","close":16.0259},{"date":"2018-12-24","close":16.2143},{"date":"2018-12-26","close":17.9091},{"date":"2018-12-27","close":18.1539},{"date":"2018-12-28","close":18.2575},{"date":"2018-12-31","close":18.879},{"date":"2019-01-02","close":19.4345},{"date":"2019-01-03","close":18.6153},{"date":"2019-01-04","close":18.8036},{"date":"2019-01-07","close":19.6982},{"date":"2019-01-08","close":19.717},{"date":"2019-01-09","close":19.7641},{"date":"2019-01-10","close":18.1351},{"date":"2019-01-11","close":18.9355},{"date":"2019-01-14","close":18.041},{"date":"2019-01-15","close":18.041},{"date":"2019-01-16","close":18.2481},{"date":"2019-01-17","close":18.6059},{"date":"2019-01-18","close":19.5098},{"date":"2019-01-22","close":18.8978},{"date":"2019-01-23","close":18.9072},{"date":"2019-01-24","close":19.1991},{"date":"2019-01-25","close":20.0277},{"date":"2019-01-28","close":20.2443},{"date":"2019-01-29","close":19.9901},{"date":"2019-01-30","close":20.329},{"date":"2019-01-31","close":20.4044},{"date":"2019-02-01","close":20.1219},{"date":"2019-02-04","close":20.6398},{"date":"2019-02-05","close":20.9411},{"date":"2019-02-06","close":20.5644},{"date":"2019-02-07","close":20.6303},{"date":"2019-02-08","close":20.5927},{"date":"2019-02-11","close":20.8281},{"date":"2019-02-12","close":20.6963},{"date":"2019-02-13","close":20.2066},{"date":"2019-02-14","close":19.7829},{"date":"2019-02-15","close":19.6982},{"date":"2019-02-19","close":19.4816},{"date":"2019-02-20","close":19.3309},{"date":"2019-02-21","close":18.8601},{"date":"2019-02-22","close":19.4251},{"date":"2019-02-25","close":20.0371},{"date":"2019-02-26","close":19.7547},{"date":"2019-02-27","close":20.3949},{"date":"2019-02-28","close":20.668},{"date":"2019-03-01","close":21.0917},{"date":"2019-03-04","close":20.329},{"date":"2019-03-05","close":20.103},{"date":"2019-03-06","close":24.199},{"date":"2019-03-07","close":24.4457},{"date":"2019-03-08","close":24.3223},{"date":"2019-03-11","close":25.2808},{"date":"2019-03-12","close":25.3472},{"date":"2019-03-13","close":25.3662},{"date":"2019-03-14","close":25.1005},{"date":"2019-03-15","close":25.0436},{"date":"2019-03-18","close":24.9487},{"date":"2019-03-19","close":24.683},{"date":"2019-03-20","close":24.1895},{"date":"2019-03-21","close":24.1041},{"date":"2019-03-22","close":23.4018},{"date":"2019-03-25","close":23.5821},{"date":"2019-03-26","close":24.0471},{"date":"2019-03-27","close":24.9297},{"date":"2019-03-28","close":25.4516},{"date":"2019-03-29","close":26.0115},{"date":"2019-04-01","close":25.8787},{"date":"2019-04-02","close":25.3472},{"date":"2019-04-03","close":24.9012},{"date":"2019-04-04","close":25.2808},{"date":"2019-04-05","close":24.5596},{"date":"2019-04-08","close":23.8099},{"date":"2019-04-09","close":23.4778},{"date":"2019-04-10","close":24.199},{"date":"2019-04-11","close":24.2844},{"date":"2019-04-12","close":25.11},{"date":"2019-04-15","close":25.5276},{"date":"2019-04-16","close":25.7363},{"date":"2019-04-17","close":26.6284},{"date":"2019-04-18","close":26.7043},{"date":"2019-04-22","close":26.078},{"date":"2019-04-23","close":26.4386},{"date":"2019-04-24","close":26.9415},{"date":"2019-04-25","close":26.8182},{"date":"2019-04-26","close":27.4919},{"date":"2019-04-29","close":28.1562},{"date":"2019-04-30","close":28.365},{"date":"2019-05-01","close":28.4504},{"date":"2019-05-02","close":28.2986},{"date":"2019-05-03","close":28.9249},{"date":"2019-05-06","close":28.4314},{"date":"2019-05-07","close":27.5584},{"date":"2019-05-08","close":27.7197},{"date":"2019-05-09","close":27.008},{"date":"2019-05-10","close":26.1729},{"date":"2019-05-13","close":24.7589},{"date":"2019-05-14","close":24.6735},{"date":"2019-05-15","close":24.5976},{"date":"2019-05-16","close":24.7209},{"date":"2019-05-17","close":24.7399},{"date":"2019-05-20","close":24.8063},{"date":"2019-05-21","close":24.5596},{"date":"2019-05-22","close":23.0792},{"date":"2019-05-23","close":23.0887},{"date":"2019-05-24","close":23.3544},{"date":"2019-05-28","close":23.734},{"date":"2019-05-29","close":17.4517},{"date":"2019-05-30","close":16.6071},{"date":"2019-05-31","close":16.4173},{"date":"2019-06-03","close":16.1421},{"date":"2019-06-04","close":16.2655},{"date":"2019-06-05","close":15.5633},{"date":"2019-06-06","close":15.1406},{"date":"2019-06-07","close":15.0157},{"date":"2019-06-10","close":14.8139},{"date":"2019-06-11","close":14.9004},{"date":"2019-06-12","close":14.6314},{"date":"2019-06-13","close":14.7467},{"date":"2019-06-14","close":14.8812},{"date":"2019-06-17","close":15.4096},{"date":"2019-06-18","close":15.131},{"date":"2019-06-19","close":15.3903},{"date":"2019-06-20","close":15.6497},{"date":"2019-06-21","close":15.5633},{"date":"2019-06-24","close":15.4864},{"date":"2019-06-25","close":14.7563},{"date":"2019-06-26","close":15.1982},{"date":"2019-06-27","close":15.227},{"date":"2019-06-28","close":15.4096},{"date":"2019-07-01","close":15.4384},{"date":"2019-07-02","close":15.1502},{"date":"2019-07-03","close":15.7266},{"date":"2019-07-05","close":16.4759},{"date":"2019-07-08","close":16.7161},{"date":"2019-07-09","close":16.3414},{"date":"2019-07-10","close":16.4087},{"date":"2019-07-11","close":16.6777},{"date":"2019-07-12","close":17.3886},{"date":"2019-07-15","close":17.475},{"date":"2019-07-16","close":17.7056},{"date":"2019-07-17","close":17.7921},{"date":"2019-07-18","close":17.8785},{"date":"2019-07-19","close":17.8689},{"date":"2019-07-22","close":17.379},{"date":"2019-07-23","close":17.4558},{"date":"2019-07-24","close":17.5039},{"date":"2019-07-25","close":17.2061},{"date":"2019-07-26","close":17.4174},{"date":"2019-07-29","close":18.1187},{"date":"2019-07-30","close":18.0419},{"date":"2019-07-31","close":18.186},{"date":"2019-08-01","close":16.1493},{"date":"2019-08-02","close":16.841},{"date":"2019-08-05","close":16.1493},{"date":"2019-08-06","close":16.3606},{"date":"2019-08-07","close":16.3126},{"date":"2019-08-08","close":16.8314},{"date":"2019-08-09","close":15.9187},{"date":"2019-08-12","close":15.6113},{"date":"2019-08-13","close":16.0724},{"date":"2019-08-14","close":14.9965},{"date":"2019-08-15","close":14.5738},{"date":"2019-08-16","close":15.0157},{"date":"2019-08-19","close":15.1694},{"date":"2019-08-20","close":15.0445},{"date":"2019-08-21","close":15.9379},{"date":"2019-08-22","close":16.3318},{"date":"2019-08-23","close":15.7842},{"date":"2019-08-26","close":16.2069},{"date":"2019-08-27","close":15.9187},{"date":"2019-08-28","close":16.351},{"date":"2019-08-29","close":13.882},{"date":"2019-08-30","close":14.0454},{"date":"2019-09-03","close":13.296},{"date":"2019-09-04","close":14.1318},{"date":"2019-09-05","close":15.0181},{"date":"2019-09-06","close":14.2682},{"date":"2019-09-09","close":15.7486},{"date":"2019-09-10","close":16.1576},{"date":"2019-09-11","close":16.7128},{"date":"2019-09-12","close":16.6056},{"date":"2019-09-13","close":17.2484},{"date":"2019-09-16","close":15.7583},{"date":"2019-09-17","close":15.8167},{"date":"2019-09-18","close":15.7193},{"date":"2019-09-19","close":15.5733},{"date":"2019-09-20","close":15.3103},{"date":"2019-09-23","close":15.4856},{"date":"2019-09-24","close":14.9792},{"date":"2019-09-25","close":15.3006},{"date":"2019-09-26","close":14.9792},{"date":"2019-09-27","close":15.0863},{"date":"2019-09-30","close":15.1934},{"date":"2019-10-01","close":14.7357},{"date":"2019-10-02","close":14.1318},{"date":"2019-10-03","close":14.3364},{"date":"2019-10-04","close":13.9955},{"date":"2019-10-07","close":13.937},{"date":"2019-10-08","close":13.7033},{"date":"2019-10-09","close":14.1708},{"date":"2019-10-10","close":14.2292},{"date":"2019-10-11","close":14.8233},{"date":"2019-10-14","close":14.7649},{"date":"2019-10-15","close":14.9207},{"date":"2019-10-16","close":15.3493},{"date":"2019-10-17","close":15.7096},{"date":"2019-10-18","close":15.5051},{"date":"2019-10-21","close":15.7291},{"date":"2019-10-22","close":15.9141},{"date":"2019-10-23","close":15.8265},{"date":"2019-10-24","close":15.8557},{"date":"2019-10-25","close":16.4108},{"date":"2019-10-28","close":16.8881},{"date":"2019-10-29","close":16.9855},{"date":"2019-10-30","close":16.3232},{"date":"2019-10-31","close":15.768},{"date":"2019-11-01","close":16.5764},{"date":"2019-11-04","close":17.0536},{"date":"2019-11-05","close":17.5406},{"date":"2019-11-06","close":17.3653},{"date":"2019-11-07","close":17.6477},{"date":"2019-11-08","close":17.2192},{"date":"2019-11-11","close":17.414},{"date":"2019-11-12","close":17.2971},{"date":"2019-11-13","close":17.5211},{"date":"2019-11-14","close":17.4822},{"date":"2019-11-15","close":17.9691},{"date":"2019-11-18","close":16.6348},{"date":"2019-11-19","close":16.3621},{"date":"2019-11-20","close":15.5148},{"date":"2019-11-21","close":15.3493},{"date":"2019-11-22","close":15.5148},{"date":"2019-11-25","close":15.9044},{"date":"2019-11-26","close":15.4953},{"date":"2019-11-27","close":16.3037},{"date":"2019-11-29","close":15.5538},{"date":"2019-12-02","close":16.0018},{"date":"2019-12-03","close":16.031},{"date":"2019-12-04","close":16.5472},{"date":"2019-12-05","close":16.4388},{"date":"2019-12-06","close":16.6556},{"date":"2019-12-09","close":17.1188},{"date":"2019-12-10","close":17.5327},{"date":"2019-12-11","close":16.4092},{"date":"2019-12-12","close":17.0892},{"date":"2019-12-13","close":16.5176},{"date":"2019-12-16","close":16.5669},{"date":"2019-12-17","close":16.5965},{"date":"2019-12-18","close":16.9513},{"date":"2019-12-19","close":16.8429},{"date":"2019-12-20","close":16.3402},{"date":"2019-12-23","close":16.4289},{"date":"2019-12-24","close":16.7049},{"date":"2019-12-26","close":17.1484},{"date":"2019-12-27","close":17.0005},{"date":"2019-12-30","close":16.8231},{"date":"2019-12-31","close":17.04},{"date":"2020-01-02","close":17.2272},{"date":"2020-01-03","close":17.1287},{"date":"2020-01-06","close":17.0104},{"date":"2020-01-07","close":17.4933},{"date":"2020-01-08","close":17.789},{"date":"2020-01-09","close":17.0991},{"date":"2020-01-10","close":17.0301},{"date":"2020-01-13","close":17.7298},{"date":"2020-01-14","close":18.0551},{"date":"2020-01-15","close":18.193},{"date":"2020-01-16","close":18.0255},{"date":"2020-01-17","close":17.5327},{"date":"2020-01-21","close":16.9611},{"date":"2020-01-22","close":17.2075},{"date":"2020-01-23","close":16.9907},{"date":"2020-01-24","close":16.5373},{"date":"2020-01-27","close":16.3599},{"date":"2020-01-28","close":16.8429},{"date":"2020-01-29","close":16.6852},{"date":"2020-01-30","close":16.4092},{"date":"2020-01-31","close":16.1234},{"date":"2020-02-03","close":16.1333},{"date":"2020-02-04","close":15.8869},{"date":"2020-02-05","close":16.6753},{"date":"2020-02-06","close":16.7443},{"date":"2020-02-07","close":16.3698},{"date":"2020-02-10","close":16.6063},{"date":"2020-02-11","close":16.8921},{"date":"2020-02-12","close":17.0498},{"date":"2020-02-13","close":16.9118},{"date":"2020-02-14","close":17.0892},{"date":"2020-02-18","close":16.6359},{"date":"2020-02-19","close":16.6063},{"date":"2020-02-20","close":16.8034},{"date":"2020-02-21","close":16.1628},{"date":"2020-02-24","close":15.1576},{"date":"2020-02-25","close":14.2805},{"date":"2020-02-26","close":13.5019},{"date":"2020-02-27","close":12.9894},{"date":"2020-02-28","close":12.9401},{"date":"2020-03-02","close":12.7233},{"date":"2020-03-03","close":12.5065},{"date":"2020-03-04","close":13.63},{"date":"2020-03-05","close":11.67},{"date":"2020-03-06","close":11.3},{"date":"2020-03-09","close":10.41},{"date":"2020-03-10","close":11.49},{"date":"2020-03-11","close":10.86},{"date":"2020-03-12","close":10.07},{"date":"2020-03-13","close":11.28},{"date":"2020-03-16","close":9.8},{"date":"2020-03-17","close":9.48},{"date":"2020-03-18","close":8.04},{"date":"2020-03-19","close":9.13},{"date":"2020-03-20","close":8.69},{"date":"2020-03-23","close":8.22},{"date":"2020-03-24","close":9.14},{"date":"2020-03-25","close":9.47},{"date":"2020-03-26","close":10.0},{"date":"2020-03-27","close":9.91},{"date":"2020-03-30","close":9.31},{"date":"2020-03-31","close":9.09},{"date":"2020-04-01","close":8.17},{"date":"2020-04-02","close":7.97},{"date":"2020-04-03","close":8.06},{"date":"2020-04-06","close":9.52},{"date":"2020-04-07","close":10.09},{"date":"2020-04-08","close":10.61},{"date":"2020-04-09","close":11.37},{"date":"2020-04-13","close":11.0},{"date":"2020-04-14","close":11.1},{"date":"2020-04-15","close":10.16},{"date":"2020-04-16","close":10.1},{"date":"2020-04-17","close":11.07},{"date":"2020-04-20","close":10.3},{"date":"2020-04-21","close":9.76},{"date":"2020-04-22","close":9.15},{"date":"2020-04-23","close":9.04},{"date":"2020-04-24","close":9.1},{"date":"2020-04-27","close":10.61},{"date":"2020-04-28","close":11.18},{"date":"2020-04-29","close":11.38},{"date":"2020-04-30","close":10.58},{"date":"2020-05-01","close":10.1},{"date":"2020-05-04","close":9.75},{"date":"2020-05-05","close":9.55},{"date":"2020-05-06","close":9.59},{"date":"2020-05-07","close":10.16},{"date":"2020-05-08","close":10.59},{"date":"2020-05-11","close":11.14},{"date":"2020-05-12","close":11.01},{"date":"2020-05-13","close":10.49},{"date":"2020-05-14","close":10.52},{"date":"2020-05-15","close":11.14},{"date":"2020-05-18","close":11.86},{"date":"2020-05-19","close":11.65},{"date":"2020-05-20","close":11.36},{"date":"2020-05-21","close":12.03},{"date":"2020-05-22","close":11.81},{"date":"2020-05-26","close":12.66},{"date":"2020-05-27","close":13.05},{"date":"2020-05-28","close":11.6},{"date":"2020-05-29","close":11.62},{"date":"2020-06-01","close":11.44},{"date":"2020-06-02","close":11.91},{"date":"2020-06-03","close":13.26},{"date":"2020-06-04","close":13.53},{"date":"2020-06-05","close":13.83},{"date":"2020-06-08","close":14.17},{"date":"2020-06-09","close":13.15},{"date":"2020-06-10","close":12.22},{"date":"2020-06-11","close":11.08},{"date":"2020-06-12","close":11.14},{"date":"2020-06-15","close":11.45},{"date":"2020-06-16","close":12.32},{"date":"2020-06-17","close":11.38},{"date":"2020-06-18","close":11.46},{"date":"2020-06-19","close":10.65},{"date":"2020-06-22","close":10.89},{"date":"2020-06-23","close":10.74},{"date":"2020-06-24","close":10.07},{"date":"2020-06-25","close":9.86},{"date":"2020-06-26","close":9.81},{"date":"2020-06-29","close":10.47},{"date":"2020-06-30","close":10.64},{"date":"2020-07-01","close":10.59},{"date":"2020-07-02","close":10.83},{"date":"2020-07-06","close":11.04},{"date":"2020-07-07","close":10.31},{"date":"2020-07-08","close":10.46},{"date":"2020-07-09","close":9.9},{"date":"2020-07-10","close":9.75},{"date":"2020-07-13","close":9.86},{"date":"2020-07-14","close":10.06},{"date":"2020-07-15","close":10.45},{"date":"2020-07-16","close":10.51},{"date":"2020-07-17","close":9.97},{"date":"2020-07-20","close":9.38},{"date":"2020-07-21","close":9.86},{"date":"2020-07-22","close":9.97},{"date":"2020-07-23","close":10.22},{"date":"2020-07-24","close":9.84},{"date":"2020-07-27","close":9.69},{"date":"2020-07-28","close":10.04},{"date":"2020-07-29","close":10.33},{"date":"2020-07-30","close":9.86},{"date":"2020-07-31","close":9.63},{"date":"2020-08-03","close":9.42},{"date":"2020-08-04","close":9.55},{"date":"2020-08-05","close":9.71},{"date":"2020-08-06","close":9.48},{"date":"2020-08-07","close":9.9},{"date":"2020-08-10","close":10.5},{"date":"2020-08-11","close":10.95},{"date":"2020-08-12","close":10.81},{"date":"2020-08-13","close":10.7},{"date":"2020-08-14","close":10.82},{"date":"2020-08-17","close":11.14},{"date":"2020-08-18","close":10.36},{"date":"2020-08-19","close":10.32},{"date":"2020-08-20","close":10.06},{"date":"2020-08-21","close":10.11},{"date":"2020-08-24","close":10.58},{"date":"2020-08-25","close":10.84},{"date":"2020-08-26","close":11.13},{"date":"2020-08-27","close":12.03},{"date":"2020-08-28","close":12.31},{"date":"2020-08-31","close":13.01},{"date":"2020-09-01","close":12.96},{"date":"2020-09-02","close":12.7},{"date":"2020-09-03","close":12.69},{"date":"2020-09-04","close":13.6},{"date":"2020-09-08","close":14.23},{"date":"2020-09-09","close":14.54},{"date":"2020-09-10","close":14.33},{"date":"2020-09-11","close":14.26},{"date":"2020-09-14","close":14.98},{"date":"2020-09-15","close":15.2},{"date":"2020-09-16","close":15.49},{"date":"2020-09-17","close":15.35},{"date":"2020-09-18","close":15.27},{"date":"2020-09-21","close":14.69},{"date":"2020-09-22","close":14.62},{"date":"2020-09-23","close":14.58},{"date":"2020-09-24","close":14.46},{"date":"2020-09-25","close":14.61},{"date":"2020-09-28","close":14.76},{"date":"2020-09-29","close":13.96},{"date":"2020-09-30","close":13.93},{"date":"2020-10-01","close":14.65},{"date":"2020-10-02","close":15.2},{"date":"2020-10-05","close":15.73},{"date":"2020-10-06","close":15.54},{"date":"2020-10-07","close":16.51},{"date":"2020-10-08","close":16.88},{"date":"2020-10-09","close":16.37},{"date":"2020-10-12","close":16.55},{"date":"2020-10-13","close":16.3},{"date":"2020-10-14","close":16.47},{"date":"2020-10-15","close":16.6},{"date":"2020-10-16","close":15.64},{"date":"2020-10-19","close":15.0},{"date":"2020-10-20","close":15.06},{"date":"2020-10-21","close":14.85},{"date":"2020-10-22","close":15.67},{"date":"2020-10-23","close":15.91},{"date":"2020-10-26","close":15.12},{"date":"2020-10-27","close":14.92},{"date":"2020-10-28","close":14.17},{"date":"2020-10-29","close":14.29},{"date":"2020-10-30","close":14.22},{"date":"2020-11-02","close":14.43},{"date":"2020-11-03","close":15.13},{"date":"2020-11-04","close":14.81},{"date":"2020-11-05","close":15.34},{"date":"2020-11-06","close":15.53},{"date":"2020-11-09","close":18.67},{"date":"2020-11-10","close":18.74},{"date":"2020-11-11","close":18.07},{"date":"2020-11-12","close":17.71},{"date":"2020-11-13","close":18.06},{"date":"2020-11-16","close":19.0},{"date":"2020-11-17","close":19.31},{"date":"2020-11-18","close":19.93},{"date":"2020-11-19","close":20.47},{"date":"2020-11-20","close":20.89},{"date":"2020-11-23","close":22.69},{"date":"2020-11-24","close":22.97},{"date":"2020-11-25","close":22.83},{"date":"2020-11-27","close":22.61},{"date":"2020-11-30","close":20.74},{"date":"2020-12-01","close":20.21},{"date":"2020-12-02","close":20.75},{"date":"2020-12-03","close":21.14},{"date":"2020-12-04","close":21.27},{"date":"2020-12-07","close":22.08},{"date":"2020-12-08","close":21.86},{"date":"2020-12-09","close":21.53},{"date":"2020-12-10","close":21.59},{"date":"2020-12-11","close":20.69},{"date":"2020-12-14","close":20.09},{"date":"2020-12-15","close":20.55},{"date":"2020-12-16","close":20.28},{"date":"2020-12-17","close":20.66},{"date":"2020-12-18","close":20.04},{"date":"2020-12-21","close":19.46},{"date":"2020-12-22","close":19.08},{"date":"2020-12-23","close":20.52},{"date":"2020-12-24","close":20.09},{"date":"2020-12-28","close":20.41},{"date":"2020-12-29","close":20.3},{"date":"2020-12-30","close":20.71},{"date":"2020-12-31","close":20.36},{"date":"2021-01-04","close":20.49},{"date":"2021-01-05","close":21.37},{"date":"2021-01-06","close":22.24},{"date":"2021-01-07","close":21.21},{"date":"2021-01-08","close":21.53},{"date":"2021-01-11","close":23.04},{"date":"2021-01-12","close":23.26},{"date":"2021-01-13","close":23.7},{"date":"2021-01-14","close":23.7},{"date":"2021-01-15","close":24.26},{"date":"2021-01-19","close":23.62},{"date":"2021-01-20","close":23.6},{"date":"2021-01-21","close":24.09},{"date":"2021-01-22","close":24.32},{"date":"2021-01-25","close":24.42},{"date":"2021-01-26","close":24.39},{"date":"2021-01-27","close":22.89},{"date":"2021-01-28","close":23.58},{"date":"2021-01-29","close":23.07},{"date":"2021-02-01","close":23.01},{"date":"2021-02-02","close":23.61},{"date":"2021-02-03","close":24.66},{"date":"2021-02-04","close":25.8},{"date":"2021-02-05","close":26.04},{"date":"2021-02-08","close":25.5},{"date":"2021-02-09","close":24.66},{"date":"2021-02-10","close":24.68},{"date":"2021-02-11","close":25.61},{"date":"2021-02-12","close":25.1},{"date":"2021-02-16","close":25.92},{"date":"2021-02-17","close":26.34},{"date":"2021-02-18","close":26.31},{"date":"2021-02-19","close":26.92},{"date":"2021-02-22","close":27.09},{"date":"2021-02-23","close":26.69},{"date":"2021-02-24","close":28.43},{"date":"2021-02-25","close":27.48},{"date":"2021-02-26","close":27.37},{"date":"2021-03-01","close":27.62},{"date":"2021-03-02","close":27.15},{"date":"2021-03-03","close":27.65},{"date":"2021-03-04","close":27.86},{"date":"2021-03-05","close":29.7},{"date":"2021-03-08","close":32.32},{"date":"2021-03-09","close":32.23},{"date":"2021-03-10","close":33.27},{"date":"2021-03-11","close":33.1},{"date":"2021-03-12","close":34.2},{"date":"2021-03-15","close":36.19},{"date":"2021-03-16","close":36.17},{"date":"2021-03-17","close":36.88},{"date":"2021-03-18","close":35.8},{"date":"2021-03-19","close":35.9},{"date":"2021-03-22","close":34.13},{"date":"2021-03-23","close":31.78},{"date":"2021-03-24","close":31.23},{"date":"2021-03-25","close":32.86},{"date":"2021-03-26","close":33.56},{"date":"2021-03-29","close":33.14},{"date":"2021-03-30","close":35.01},{"date":"2021-03-31","close":34.31},{"date":"2021-04-01","close":34.46},{"date":"2021-04-05","close":34.64},{"date":"2021-04-06","close":35.17},{"date":"2021-04-07","close":37.71},{"date":"2021-04-08","close":37.31},{"date":"2021-04-09","close":38.7},{"date":"2021-04-12","close":39.85},{"date":"2021-04-13","close":38.71},{"date":"2021-04-14","close":38.77},{"date":"2021-04-15","close":39.83},{"date":"2021-04-16","close":40.51},{"date":"2021-04-19","close":39.73},{"date":"2021-04-20","close":37.81},{"date":"2021-04-21","close":38.72},{"date":"2021-04-22","close":38.97},{"date":"2021-04-23","close":39.48},{"date":"2021-04-26","close":37.85},{"date":"2021-04-27","close":38.84},{"date":"2021-04-28","close":38.82},{"date":"2021-04-29","close":37.7},{"date":"2021-04-30","close":37.49},{"date":"2021-05-03","close":38.7},{"date":"2021-05-04","close":38.34},{"date":"2021-05-05","close":39.02},{"date":"2021-05-06","close":40.62},{"date":"2021-05-07","close":40.75},{"date":"2021-05-10","close":40.78},{"date":"2021-05-11","close":40.01},{"date":"2021-05-12","close":38.05},{"date":"2021-05-13","close":38.53},{"date":"2021-05-14","close":41.29},{"date":"2021-05-17","close":42.81},{"date":"2021-05-18","close":41.85},{"date":"2021-05-19","close":40.54},{"date":"2021-05-20","close":37.41},{"date":"2021-05-21","close":37.16},{"date":"2021-05-24","close":37.64},{"date":"2021-05-25","close":38.05},{"date":"2021-05-26","close":41.02},{"date":"2021-05-27","close":43.9},{"date":"2021-05-28","close":42.7},{"date":"2021-06-01","close":41.74},{"date":"2021-06-02","close":41.47},{"date":"2021-06-03","close":40.78},{"date":"2021-06-04","close":39.52},{"date":"2021-06-07","close":40.16},{"date":"2021-06-08","close":41.15},{"date":"2021-06-09","close":41.5},{"date":"2021-06-10","close":40.84},{"date":"2021-06-11","close":43.1},{"date":"2021-06-14","close":43.19},{"date":"2021-06-15","close":43.05},{"date":"2021-06-16","close":43.24},{"date":"2021-06-17","close":41.91},{"date":"2021-06-18","close":40.34},{"date":"2021-06-21","close":41.5},{"date":"2021-06-22","close":42.64},{"date":"2021-06-23","close":43.65},{"date":"2021-06-24","close":44.77},{"date":"2021-06-25","close":46.24},{"date":"2021-06-28","close":45.41},{"date":"2021-06-29","close":45.79},{"date":"2021-06-30","close":46.43},{"date":"2021-07-01","close":46.29},{"date":"2021-07-02","close":45.82},{"date":"2021-07-06","close":45.01},{"date":"2021-07-07","close":43.56},{"date":"2021-07-08","close":42.86},{"date":"2021-07-09","close":44.65},{"date":"2021-07-12","close":44.63},{"date":"2021-07-13","close":43.55},{"date":"2021-07-14","close":42.24},{"date":"2021-07-15","close":40.68},{"date":"2021-07-16","close":40.05},{"date":"2021-07-19","close":38.39},{"date":"2021-07-20","close":39.84},{"date":"2021-07-21","close":40.54},{"date":"2021-07-22","close":39.78},{"date":"2021-07-23","close":39.04},{"date":"2021-07-26","close":39.62},{"date":"2021-07-27","close":38.67},{"date":"2021-07-28","close":37.81},{"date":"2021-07-29","close":38.36},{"date":"2021-07-30","close":37.81},{"date":"2021-08-02","close":37.53},{"date":"2021-08-03","close":38.55},{"date":"2021-08-04","close":34.41},{"date":"2021-08-05","close":35.98},{"date":"2021-08-06","close":36.43},{"date":"2021-08-09","close":36.58},{"date":"2021-08-10","close":39.27},{"date":"2021-08-11","close":39.8},{"date":"2021-08-12","close":38.77},{"date":"2021-08-13","close":37.54},{"date":"2021-08-16","close":36.92},{"date":"2021-08-17","close":35.59},{"date":"2021-08-18","close":36.15},{"date":"2021-08-19","close":37.46},{"date":"2021-08-20","close":38.02},{"date":"2021-08-23","close":38.88},{"date":"2021-08-24","close":41.56},{"date":"2021-08-25","close":39.8},{"date":"2021-08-26","close":35.68},{"date":"2021-08-27","close":37.26},{"date":"2021-08-30","close":36.52},{"date":"2021-08-31","close":35.76},{"date":"2021-09-01","close":35.79},{"date":"2021-09-02","close":35.21},{"date":"2021-09-03","close":34.78},{"date":"2021-09-07","close":34.43},{"date":"2021-09-08","close":33.88},{"date":"2021-09-09","close":35.03},{"date":"2021-09-10","close":35.35},{"date":"2021-09-13","close":35.64},{"date":"2021-09-14","close":35.08},{"date":"2021-09-15","close":35.94},{"date":"2021-09-16","close":36.93},{"date":"2021-09-17","close":37.28},{"date":"2021-09-20","close":37.04},{"date":"2021-09-21","close":37.7},{"date":"2021-09-22","close":38.82},{"date":"2021-09-23","close":39.81},{"date":"2021-09-24","close":39.99},{"date":"2021-09-27","close":40.37},{"date":"2021-09-28","close":40.41},{"date":"2021-09-29","close":40.77},{"date":"2021-09-30","close":37.63},{"date":"2021-10-01","close":38.78},{"date":"2021-10-04","close":39.72},{"date":"2021-10-05","close":39.18},{"date":"2021-10-06","close":37.75},{"date":"2021-10-07","close":39.36},{"date":"2021-10-08","close":39.33},{"date":"2021-10-11","close":37.2},{"date":"2021-10-12","close":38.75},{"date":"2021-10-13","close":37.47},{"date":"2021-10-14","close":38.65},{"date":"2021-10-15","close":39.16},{"date":"2021-10-18","close":39.3},{"date":"2021-10-19","close":38.34},{"date":"2021-10-20","close":37.82},{"date":"2021-10-21","close":38.46},{"date":"2021-10-22","close":38.23},{"date":"2021-10-25","close":39.73},{"date":"2021-10-26","close":39.25},{"date":"2021-10-27","close":38.22},{"date":"2021-10-28","close":39.0},{"date":"2021-10-29","close":39.54},{"date":"2021-11-01","close":41.44},{"date":"2021-11-02","close":42.38},{"date":"2021-11-03","close":46.27},{"date":"2021-11-04","close":46.95},{"date":"2021-11-05","close":46.23},{"date":"2021-11-08","close":45.44},{"date":"2021-11-09","close":46.09},{"date":"2021-11-10","close":44.99},{"date":"2021-11-11","close":45.3},{"date":"2021-11-12","close":45.68},{"date":"2021-11-15","close":46.16},{"date":"2021-11-16","close":46.61},{"date":"2021-11-17","close":45.33},{"date":"2021-11-18","close":47.85},{"date":"2021-11-19","close":45.19},{"date":"2021-11-22","close":47.04},{"date":"2021-11-23","close":41.12},{"date":"2021-11-24","close":39.25},{"date":"2021-11-26","close":38.05},{"date":"2021-11-29","close":37.92},{"date":"2021-11-30","close":36.0},{"date":"2021-12-01","close":34.65},{"date":"2021-12-02","close":35.31},{"date":"2021-12-03","close":34.93},{"date":"2021-12-06","close":36.1},{"date":"2021-12-07","close":37.62},{"date":"2021-12-08","close":36.89},{"date":"2021-12-09","close":35.93},{"date":"2021-12-10","close":35.48},{"date":"2021-12-13","close":33.48},{"date":"2021-12-14","close":34.08},{"date":"2021-12-15","close":34.37},{"date":"2021-12-16","close":33.12},{"date":"2021-12-17","close":33.55},{"date":"2021-12-20","close":32.81},{"date":"2021-12-21","close":33.97},{"date":"2021-12-22","close":34.2},{"date":"2021-12-23","close":34.36},{"date":"2021-12-27","close":34.71},{"date":"2021-12-28","close":34.33},{"date":"2021-12-29","close":35.34},{"date":"2021-12-30","close":35.46},{"date":"2021-12-31","close":34.83},{"date":"2022-01-03","close":34.98},{"date":"2022-01-04","close":34.82},{"date":"2022-01-05","close":33.19},{"date":"2022-01-06","close":34.31},{"date":"2022-01-07","close":33.19},{"date":"2022-01-10","close":32.35},{"date":"2022-01-11","close":34.9},{"date":"2022-01-12","close":34.24},{"date":"2022-01-13","close":33.92},{"date":"2022-01-14","close":34.14},{"date":"2022-01-18","close":34.17},{"date":"2022-01-19","close":34.14},{"date":"2022-01-20","close":32.27},{"date":"2022-01-21","close":32.36},{"date":"2022-01-24","close":35.91},{"date":"2022-01-25","close":36.95},{"date":"2022-01-26","close":36.05},{"date":"2022-01-27","close":36.36},{"date":"2022-01-28","close":36.49},{"date":"2022-01-31","close":39.0},{"date":"2022-02-01","close":39.46},{"date":"2022-02-02","close":38.88},{"date":"2022-02-03","close":37.47},{"date":"2022-02-04","close":38.03},{"date":"2022-02-07","close":39.05},{"date":"2022-02-08","close":40.52},{"date":"2022-02-09","close":40.83},{"date":"2022-02-10","close":40.97},{"date":"2022-02-11","close":39.94},{"date":"2022-02-14","close":39.66},{"date":"2022-02-15","close":40.99},{"date":"2022-02-16","close":40.92},{"date":"2022-02-17","close":39.34},{"date":"2022-02-18","close":39.19},{"date":"2022-02-22","close":37.9},{"date":"2022-02-23","close":36.98},{"date":"2022-02-24","close":38.43},{"date":"2022-02-25","close":38.82},{"date":"2022-02-28","close":38.08},{"date":"2022-03-01","close":35.85},{"date":"2022-03-02","close":31.16},{"date":"2022-03-03","close":31.6},{"date":"2022-03-04","close":28.59},{"date":"2022-03-07","close":26.5},{"date":"2022-03-08","close":26.89},{"date":"2022-03-09","close":27.86},{"date":"2022-03-10","close":28.93},{"date":"2022-03-11","close":28.44},{"date":"2022-03-14","close":29.41},{"date":"2022-03-15","close":30.0},{"date":"2022-03-16","close":31.32},{"date":"2022-03-17","close":32.2},{"date":"2022-03-18","close":32.27},{"date":"2022-03-21","close":31.63},{"date":"2022-03-22","close":32.07},{"date":"2022-03-23","close":30.75},{"date":"2022-03-24","close":31.16},{"date":"2022-03-25","close":31.93},{"date":"2022-03-28","close":33.26},{"date":"2022-03-29","close":34.4},{"date":"2022-03-30","close":32.98},{"date":"2022-03-31","close":31.99},{"date":"2022-04-01","close":31.42},{"date":"2022-04-04","close":32.22},{"date":"2022-04-05","close":31.94},{"date":"2022-04-06","close":31.21},{"date":"2022-04-07","close":31.62},{"date":"2022-04-08","close":32.64},{"date":"2022-04-11","close":32.24},{"date":"2022-04-12","close":32.71},{"date":"2022-04-13","close":34.26},{"date":"2022-04-14","close":34.49},{"date":"2022-04-18","close":34.79},{"date":"2022-04-19","close":37.0},{"date":"2022-04-20","close":37.19},{"date":"2022-04-21","close":36.51},{"date":"2022-04-22","close":34.79},{"date":"2022-04-25","close":36.24},{"date":"2022-04-26","close":34.87},{"date":"2022-04-27","close":34.95},{"date":"2022-04-28","close":35.53},{"date":"2022-04-29","close":34.58},{"date":"2022-05-02","close":36.1},{"date":"2022-05-03","close":35.31},{"date":"2022-05-04","close":36.35},{"date":"2022-05-05","close":35.19},{"date":"2022-05-06","close":34.23},{"date":"2022-05-09","close":34.06},{"date":"2022-05-10","close":33.0},{"date":"2022-05-11","close":31.22},{"date":"2022-05-12","close":32.09},{"date":"2022-05-13","close":32.52},{"date":"2022-05-16","close":32.78},{"date":"2022-05-17","close":33.36},{"date":"2022-05-18","close":29.87},{"date":"2022-05-19","close":29.06},{"date":"2022-05-20","close":27.97},{"date":"2022-05-23","close":26.73},{"date":"2022-05-24","close":19.09},{"date":"2022-05-25","close":22.23},{"date":"2022-05-26","close":21.85},{"date":"2022-05-27","close":22.55},{"date":"2022-05-31","close":20.44},{"date":"2022-06-01","close":20.44},{"date":"2022-06-02","close":20.41},{"date":"2022-06-03","close":20.36},{"date":"2022-06-06","close":20.53},{"date":"2022-06-07","close":20.18},{"date":"2022-06-08","close":19.83},{"date":"2022-06-09","close":19.36},{"date":"2022-06-10","close":19.07},{"date":"2022-06-13","close":19.25},{"date":"2022-06-14","close":19.25},{"date":"2022-06-15","close":19.77},{"date":"2022-06-16","close":18.21},{"date":"2022-06-17","close":18.96},{"date":"2022-06-21","close":19.32},{"date":"2022-06-22","close":18.8},{"date":"2022-06-23","close":18.61},{"date":"2022-06-24","close":19.47},{"date":"2022-06-27","close":18.87},{"date":"2022-06-28","close":18.3},{"date":"2022-06-29","close":17.74},{"date":"2022-06-30","close":16.92},{"date":"2022-07-01","close":17.18},{"date":"2022-07-05","close":17.59},{"date":"2022-07-06","close":16.9},{"date":"2022-07-07","close":17.67},{"date":"2022-07-08","close":17.21},{"date":"2022-07-11","close":16.59},{"date":"2022-07-12","close":16.92},{"date":"2022-07-13","close":16.88},{"date":"2022-07-14","close":16.51},{"date":"2022-07-15","close":16.71},{"date":"2022-07-18","close":16.86},{"date":"2022-07-19","close":17.89},{"date":"2022-07-20","close":18.51},{"date":"2022-07-21","close":18.67},{"date":"2022-07-22","close":18.57},{"date":"2022-07-25","close":18.31},{"date":"2022-07-26","close":17.05},{"date":"2022-07-27","close":17.49},{"date":"2022-07-28","close":17.9},{"date":"2022-07-29","close":17.81},{"date":"2022-08-01","close":17.35},{"date":"2022-08-02","close":17.52},{"date":"2022-08-03","close":18.02},{"date":"2022-08-04","close":18.06},{"date":"2022-08-05","close":18.02},{"date":"2022-08-08","close":19.28},{"date":"2022-08-09","close":17.97},{"date":"2022-08-10","close":18.82},{"date":"2022-08-11","close":19.32},{"date":"2022-08-12","close":19.7},{"date":"2022-08-15","close":19.79},{"date":"2022-08-16","close":21.58},{"date":"2022-08-17","close":20.86},{"date":"2022-08-18","close":21.23},{"date":"2022-08-19","close":20.57},{"date":"2022-08-22","close":19.8},{"date":"2022-08-23","close":19.75},{"date":"2022-08-24","close":18.65},{"date":"2022-08-25","close":17.44},{"date":"2022-08-26","close":15.87},{"date":"2022-08-29","close":15.27},{"date":"2022-08-30","close":15.0},{"date":"2022-08-31","close":14.39},{"date":"2022-09-01","close":15.44},{"date":"2022-09-02","close":15.43},{"date":"2022-09-06","close":15.52},{"date":"2022-09-07","close":16.14},{"date":"2022-09-08","close":16.12},{"date":"2022-09-09","close":16.2},{"date":"2022-09-12","close":16.6},{"date":"2022-09-13","close":15.52},{"date":"2022-09-14","close":15.34},{"date":"2022-09-15","close":15.05},{"date":"2022-09-16","close":15.48},{"date":"2022-09-19","close":16.05},{"date":"2022-09-20","close":15.93},{"date":"2022-09-21","close":15.59},{"date":"2022-09-22","close":15.61},{"date":"2022-09-23","close":15.88},{"date":"2022-09-26","close":15.53},{"date":"2022-09-27","close":16.03},{"date":"2022-09-28","close":16.57},{"date":"2022-09-29","close":15.43},{"date":"2022-09-30","close":15.55},{"date":"2022-10-03","close":15.67},{"date":"2022-10-04","close":16.15},{"date":"2022-10-05","close":16.05},{"date":"2022-10-06","close":16.38},{"date":"2022-10-07","close":15.17},{"date":"2022-10-10","close":15.44},{"date":"2022-10-11","close":15.44},{"date":"2022-10-12","close":15.5},{"date":"2022-10-13","close":16.02},{"date":"2022-10-14","close":16.43},{"date":"2022-10-17","close":17.06},{"date":"2022-10-18","close":17.06},{"date":"2022-10-19","close":16.65},{"date":"2022-10-20","close":16.52},{"date":"2022-10-21","close":16.94},{"date":"2022-10-24","close":17.33},{"date":"2022-10-25","close":18.19},{"date":"2022-10-26","close":18.15},{"date":"2022-10-27","close":18.08},{"date":"2022-10-28","close":18.71},{"date":"2022-10-31","close":17.58},{"date":"2022-11-01","close":17.74},{"date":"2022-11-02","close":16.54},{"date":"2022-11-03","close":17.25},{"date":"2022-11-04","close":17.15},{"date":"2022-11-07","close":17.31},{"date":"2022-11-08","close":17.61},{"date":"2022-11-09","close":16.89},{"date":"2022-11-10","close":19.05},{"date":"2022-11-11","close":18.97},{"date":"2022-11-14","close":18.83},{"date":"2022-11-15","close":19.3},{"date":"2022-11-16","close":17.88},{"date":"2022-11-17","close":18.59},{"date":"2022-11-18","close":18.78},{"date":"2022-11-21","close":18.63},{"date":"2022-11-22","close":22.62},{"date":"2022-11-23","close":23.98},{"date":"2022-11-25","close":23.77},{"date":"2022-11-28","close":24.08},{"date":"2022-11-29","close":23.78},{"date":"2022-11-30","close":23.98},{"date":"2022-12-01","close":23.88},{"date":"2022-12-02","close":24.31},{"date":"2022-12-05","close":22.87},{"date":"2022-12-06","close":22.9},{"date":"2022-12-07","close":23.71},{"date":"2022-12-08","close":24.17},{"date":"2022-12-09","close":23.59},{"date":"2022-12-12","close":23.15},{"date":"2022-12-13","close":23.11},{"date":"2022-12-14","close":23.21},{"date":"2022-12-15","close":21.78},{"date":"2022-12-16","close":21.78},{"date":"2022-12-19","close":21.71},{"date":"2022-12-20","close":21.61},{"date":"2022-12-21","close":21.92},{"date":"2022-12-22","close":21.44},{"date":"2022-12-23","close":22.26},{"date":"2022-12-27","close":22.06},{"date":"2022-12-28","close":22.36},{"date":"2022-12-29","close":22.88},{"date":"2022-12-30","close":22.91},{"date":"2023-01-03","close":23.6},{"date":"2023-01-04","close":25.21},{"date":"2023-01-05","close":24.74},{"date":"2023-01-06","close":25.2},{"date":"2023-01-09","close":27.4},{"date":"2023-01-10","close":27.8},{"date":"2023-01-11","close":27.23},{"date":"2023-01-12","close":26.91},{"date":"2023-01-13","close":27.98},{"date":"2023-01-17","close":27.11},{"date":"2023-01-18","close":27.13},{"date":"2023-01-19","close":27.06},{"date":"2023-01-20","close":27.79},{"date":"2023-01-23","close":28.86},{"date":"2023-01-24","close":28.09},{"date":"2023-01-25","close":27.99},{"date":"2023-01-26","close":27.84},{"date":"2023-01-27","close":27.31},{"date":"2023-01-30","close":27.59},{"date":"2023-01-31","close":28.96},{"date":"2023-02-01","close":29.23},{"date":"2023-02-02","close":29.87},{"date":"2023-02-03","close":30.07},{"date":"2023-02-06","close":30.51},{"date":"2023-02-07","close":31.25},{"date":"2023-02-08","close":30.1},{"date":"2023-02-09","close":30.41},{"date":"2023-02-10","close":30.49},{"date":"2023-02-13","close":31.05},{"date":"2023-02-14","close":31.01},{"date":"2023-02-15","close":30.8},{"date":"2023-02-16","close":30.09},{"date":"2023-02-17","close":31.19},{"date":"2023-02-21","close":28.9},{"date":"2023-02-22","close":29.31},{"date":"2023-02-23","close":28.96},{"date":"2023-02-24","close":28.99},{"date":"2023-02-27","close":28.73},{"date":"2023-02-28","close":29.41},{"date":"2023-03-01","close":29.23},{"date":"2023-03-02","close":28.34},{"date":"2023-03-03","close":28.52},{"date":"2023-03-06","close":27.73},{"date":"2023-03-07","close":28.36},{"date":"2023-03-08","close":27.68},{"date":"2023-03-09","close":27.03},{"date":"2023-03-10","close":26.97},{"date":"2023-03-13","close":25.62},{"date":"2023-03-14","close":26.79},{"date":"2023-03-15","close":26.6},{"date":"2023-03-16","close":26.61},{"date":"2023-03-17","close":25.96},{"date":"2023-03-20","close":26.06},{"date":"2023-03-21","close":25.83},{"date":"2023-03-22","close":25.31},{"date":"2023-03-23","close":24.62},{"date":"2023-03-24","close":24.62},{"date":"2023-03-27","close":25.2},{"date":"2023-03-28","close":25.73},{"date":"2023-03-29","close":26.16},{"date":"2023-03-30","close":26.75},{"date":"2023-03-31","close":27.75},{"date":"2023-04-03","close":27.9},{"date":"2023-04-04","close":27.55},{"date":"2023-04-05","close":26.6},{"date":"2023-04-06","close":26.34},{"date":"2023-04-10","close":27.28},{"date":"2023-04-11","close":27.43},{"date":"2023-04-12","close":25.6},{"date":"2023-04-13","close":25.49},{"date":"2023-04-14","close":25.56},{"date":"2023-04-17","close":24.89},{"date":"2023-04-18","close":25.15},{"date":"2023-04-19","close":24.67},{"date":"2023-04-20","close":24.35},{"date":"2023-04-21","close":24.24},{"date":"2023-04-24","close":24.2},{"date":"2023-04-25","close":22.96},{"date":"2023-04-26","close":23.0},{"date":"2023-04-27","close":23.39},{"date":"2023-04-28","close":23.54},{"date":"2023-05-01","close":23.3},{"date":"2023-05-02","close":23.06},{"date":"2023-05-03","close":22.77},{"date":"2023-05-04","close":21.83},{"date":"2023-05-05","close":22.72},{"date":"2023-05-08","close":23.29},{"date":"2023-05-09","close":23.44},{"date":"2023-05-10","close":22.95},{"date":"2023-05-11","close":23.34},{"date":"2023-05-12","close":23.96},{"date":"2023-05-15","close":24.45},{"date":"2023-05-16","close":23.07},{"date":"2023-05-17","close":24.23},{"date":"2023-05-18","close":24.13},{"date":"2023-05-19","close":22.86},{"date":"2023-05-22","close":22.76},{"date":"2023-05-23","close":23.01},{"date":"2023-05-24","close":30.16},{"date":"2023-05-25","close":28.56},{"date":"2023-05-26","close":29.95},{"date":"2023-05-30","close":31.4},{"date":"2023-05-31","close":31.03},{"date":"2023-06-01","close":30.31},{"date":"2023-06-02","close":31.8},{"date":"2023-06-05","close":31.6},{"date":"2023-06-06","close":32.73},{"date":"2023-06-07","close":33.75},{"date":"2023-06-08","close":34.95},{"date":"2023-06-09","close":34.24},{"date":"2023-06-12","close":34.39},{"date":"2023-06-13","close":34.99},{"date":"2023-06-14","close":35.59},{"date":"2023-06-15","close":36.24},{"date":"2023-06-16","close":36.08},{"date":"2023-06-20","close":36.24},{"date":"2023-06-21","close":36.9},{"date":"2023-06-22","close":37.21},{"date":"2023-06-23","close":36.93},{"date":"2023-06-26","close":37.18},{"date":"2023-06-27","close":37.47},{"date":"2023-06-28","close":36.7},{"date":"2023-06-29","close":37.85},{"date":"2023-06-30","close":37.68},{"date":"2023-07-03","close":37.29},{"date":"2023-07-05","close":36.12},{"date":"2023-07-06","close":35.52},{"date":"2023-07-07","close":35.54},{"date":"2023-07-10","close":35.32},{"date":"2023-07-11","close":35.8},{"date":"2023-07-12","close":35.3},{"date":"2023-07-13","close":33.98},{"date":"2023-07-14","close":34.91},{"date":"2023-07-17","close":37.42},{"date":"2023-07-18","close":37.16},{"date":"2023-07-19","close":37.03},{"date":"2023-07-20","close":36.33},{"date":"2023-07-21","close":36.06},{"date":"2023-07-24","close":37.21},{"date":"2023-07-25","close":37.7},{"date":"2023-07-26","close":38.71},{"date":"2023-07-27","close":38.96},{"date":"2023-07-28","close":39.98},{"date":"2023-07-31","close":39.61},{"date":"2023-08-01","close":39.5},{"date":"2023-08-02","close":38.92},{"date":"2023-08-03","close":39.0},{"date":"2023-08-04","close":39.23},{"date":"2023-08-07","close":39.45},{"date":"2023-08-08","close":39.66},{"date":"2023-08-09","close":39.93},{"date":"2023-08-10","close":40.29},{"date":"2023-08-11","close":39.44},{"date":"2023-08-14","close":41.36},{"date":"2023-08-15","close":41.43},{"date":"2023-08-16","close":41.96},{"date":"2023-08-17","close":41.11},{"date":"2023-08-18","close":43.2},{"date":"2023-08-21","close":41.76},{"date":"2023-08-22","close":41.17},{"date":"2023-08-23","close":50.86},{"date":"2023-08-24","close":50.46},{"date":"2023-08-25","close":50.16},{"date":"2023-08-28","close":49.51},{"date":"2023-08-29","close":51.32},{"date":"2023-08-30","close":52.29},{"date":"2023-08-31","close":53.75},{"date":"2023-09-01","close":54.5},{"date":"2023-09-05","close":54.85},{"date":"2023-09-06","close":54.98},{"date":"2023-09-07","close":54.61},{"date":"2023-09-08","close":53.32},{"date":"2023-09-11","close":53.4},{"date":"2023-09-12","close":52.26},{"date":"2023-09-13","close":50.64},{"date":"2023-09-14","close":51.26},{"date":"2023-09-15","close":52.4},{"date":"2023-09-18","close":50.89},{"date":"2023-09-19","close":50.58},{"date":"2023-09-20","close":50.25},{"date":"2023-09-21","close":49.32},{"date":"2023-09-22","close":50.63},{"date":"2023-09-25","close":51.76},{"date":"2023-09-26","close":52.84},{"date":"2023-09-27","close":54.56},{"date":"2023-09-28","close":56.05},{"date":"2023-09-29","close":56.37},{"date":"2023-10-02","close":58.31},{"date":"2023-10-03","close":55.49},{"date":"2023-10-04","close":55.13},{"date":"2023-10-05","close":54.54},{"date":"2023-10-06","close":55.01},{"date":"2023-10-09","close":56.88},{"date":"2023-10-10","close":59.77},{"date":"2023-10-11","close":61.5},{"date":"2023-10-12","close":61.74},{"date":"2023-10-13","close":60.39},{"date":"2023-10-16","close":62.72},{"date":"2023-10-17","close":62.98},{"date":"2023-10-18","close":63.24},{"date":"2023-10-19","close":60.66},{"date":"2023-10-20","close":60.9},{"date":"2023-10-23","close":59.97},{"date":"2023-10-24","close":62.35},{"date":"2023-10-25","close":61.58},{"date":"2023-10-26","close":59.85},{"date":"2023-10-27","close":58.72},{"date":"2023-10-30","close":59.61},{"date":"2023-10-31","close":60.82},{"date":"2023-11-01","close":62.13},{"date":"2023-11-02","close":63.31},{"date":"2023-11-03","close":65.5},{"date":"2023-11-06","close":66.27},{"date":"2023-11-07","close":67.81},{"date":"2023-11-08","close":67.92},{"date":"2023-11-09","close":66.75},{"date":"2023-11-10","close":66.97},{"date":"2023-11-13","close":66.39},{"date":"2023-11-14","close":68.68},{"date":"2023-11-15","close":69.8},{"date":"2023-11-16","close":68.98},{"date":"2023-11-17","close":73.57},{"date":"2023-11-20","close":72.29},{"date":"2023-11-21","close":74.03},{"date":"2023-11-22","close":72.81},{"date":"2023-11-24","close":73.31},{"date":"2023-11-27","close":76.4},{"date":"2023-11-28","close":77.73},{"date":"2023-11-29","close":76.13},{"date":"2023-11-30","close":75.89},{"date":"2023-12-01","close":77.88},{"date":"2023-12-04","close":77.22},{"date":"2023-12-05","close":77.73},{"date":"2023-12-06","close":77.13},{"date":"2023-12-07","close":77.94},{"date":"2023-12-08","close":78.65},{"date":"2023-12-11","close":81.63},{"date":"2023-12-12","close":83.52},{"date":"2023-12-13","close":83.75},{"date":"2023-12-14","close":83.82},{"date":"2023-12-15","close":84.17},{"date":"2023-12-18","close":86.67},{"date":"2023-12-19","close":90.96},{"date":"2023-12-20","close":89.89},{"date":"2023-12-21","close":93.19},{"date":"2023-12-22","close":92.58},{"date":"2023-12-26","close":91.56},{"date":"2023-12-27","close":91.39},{"date":"2023-12-28","close":90.01},{"date":"2023-12-29","close":88.22},{"date":"2024-01-02","close":90.96},{"date":"2024-01-03","close":88.76},{"date":"2024-01-04","close":92.5},{"date":"2024-01-05","close":90.54},{"date":"2024-01-08","close":96.22},{"date":"2024-01-09","close":94.01},{"date":"2024-01-10","close":96.71},{"date":"2024-01-11","close":98.43},{"date":"2024-01-12","close":96.79},{"date":"2024-01-16","close":98.89},{"date":"2024-01-17","close":99.47},{"date":"2024-01-18","close":97.03},{"date":"2024-01-19","close":101.11},{"date":"2024-01-22","close":104.67},{"date":"2024-01-23","close":102.61},{"date":"2024-01-24","close":102.19},{"date":"2024-01-25","close":102.46},{"date":"2024-01-26","close":103.8},{"date":"2024-01-29","close":105.06},{"date":"2024-01-30","close":105.69},{"date":"2024-01-31","close":101.9},{"date":"2024-02-01","close":106.58},{"date":"2024-02-02","close":109.47},{"date":"2024-02-05","close":106.45},{"date":"2024-02-06","close":104.08},{"date":"2024-02-07","close":103.96},{"date":"2024-02-08","close":107.32},{"date":"2024-02-09","close":110.11},{"date":"2024-02-12","close":114.94},{"date":"2024-02-13","close":116.85},{"date":"2024-02-14","close":119.25},{"date":"2024-02-15","close":119.8},{"date":"2024-02-16","close":120.9},{"date":"2024-02-20","close":116.39},{"date":"2024-02-21","close":117.25},{"date":"2024-02-22","close":121.22},{"date":"2024-02-23","close":122.82},{"date":"2024-02-26","close":126.21},{"date":"2024-02-27","close":125.78},{"date":"2024-02-28","close":126.0},{"date":"2024-02-29","close":127.76},{"date":"2024-03-01","close":131.37},{"date":"2024-03-04","close":137.3},{"date":"2024-03-05","close":139.95},{"date":"2024-03-06","close":134.99},{"date":"2024-03-07","close":127.78},{"date":"2024-03-08","close":118.64},{"date":"2024-03-11","close":116.54},{"date":"2024-03-12","close":120.56},{"date":"2024-03-13","close":125.97},{"date":"2024-03-14","close":125.36},{"date":"2024-03-15","close":125.89},{"date":"2024-03-18","close":130.82},{"date":"2024-03-19","close":131.08},{"date":"2024-03-20","close":135.04},{"date":"2024-03-21","close":137.42},{"date":"2024-03-22","close":134.97},{"date":"2024-03-25","close":121.17},{"date":"2024-03-26","close":121.97},{"date":"2024-03-27","close":121.36},{"date":"2024-03-28","close":125.33},{"date":"2024-04-01","close":131.84},{"date":"2024-04-02","close":131.4},{"date":"2024-04-03","close":130.73},{"date":"2024-04-04","close":122.96},{"date":"2024-04-05","close":120.79},{"date":"2024-04-08","close":119.42},{"date":"2024-04-09","close":116.12},{"date":"2024-04-10","close":114.33},{"date":"2024-04-11","close":116.47},{"date":"2024-04-12","close":111.83},{"date":"2024-04-15","close":112.84},{"date":"2024-04-16","close":115.89},{"date":"2024-04-17","close":113.48},{"date":"2024-04-18","close":109.32},{"date":"2024-04-19","close":110.36},{"date":"2024-04-22","close":114.84},{"date":"2024-04-23","close":119.71},{"date":"2024-04-24","close":115.09},{"date":"2024-04-25","close":115.45},{"date":"2024-04-26","close":122.08},{"date":"2024-04-29","close":125.39},{"date":"2024-04-30","close":121.52},{"date":"2024-05-01","close":120.41},{"date":"2024-05-02","close":124.9},{"date":"2024-05-03","close":128.76},{"date":"2024-05-06","close":129.38},{"date":"2024-05-07","close":128.42},{"date":"2024-05-08","close":128.6},{"date":"2024-05-09","close":132.33},{"date":"2024-05-10","close":129.71},{"date":"2024-05-13","close":132.42},{"date":"2024-05-14","close":136.31},{"date":"2024-05-15","close":137.68},{"date":"2024-05-16","close":135.69},{"date":"2024-05-17","close":139.61},{"date":"2024-05-20","close":144.84},{"date":"2024-05-21","close":144.44},{"date":"2024-05-22","close":141.88},{"date":"2024-05-23","close":145.88},{"date":"2024-05-24","close":150.17},{"date":"2024-05-28","close":152.39},{"date":"2024-05-29","close":189.45},{"date":"2024-05-30","close":178.47},{"date":"2024-05-31","close":172.87},{"date":"2024-06-03","close":175.66},{"date":"2024-06-04","close":169.65},{"date":"2024-06-05","close":172.7},{"date":"2024-06-06","close":175.73},{"date":"2024-06-07","close":175.19},{"date":"2024-06-10","close":185.13},{"date":"2024-06-11","close":185.79},{"date":"2024-06-12","close":192.34},{"date":"2024-06-13","close":190.82},{"date":"2024-06-14","close":186.06},{"date":"2024-06-17","close":185.89},{"date":"2024-06-18","close":185.28},{"date":"2024-06-20","close":175.56},{"date":"2024-06-21","close":174.5},{"date":"2024-06-24","close":169.91},{"date":"2024-06-25","close":173.24},{"date":"2024-06-26","close":173.42},{"date":"2024-06-27","close":172.53},{"date":"2024-06-28","close":177.84},{"date":"2024-07-01","close":184.59},{"date":"2024-07-02","close":183.36},{"date":"2024-07-03","close":179.75},{"date":"2024-07-05","close":171.54},{"date":"2024-07-08","close":178.53},{"date":"2024-07-09","close":179.24},{"date":"2024-07-10","close":174.1},{"date":"2024-07-11","close":173.79},{"date":"2024-07-12","close":173.24},{"date":"2024-07-15","close":167.33},{"date":"2024-07-16","close":170.08},{"date":"2024-07-17","close":155.78},{"date":"2024-07-18","close":156.98},{"date":"2024-07-19","close":158.51},{"date":"2024-07-22","close":158.42},{"date":"2024-07-23","close":161.4},{"date":"2024-07-24","close":154.05},{"date":"2024-07-25","close":151.53},{"date":"2024-07-26","close":152.59},{"date":"2024-07-29","close":151.05},{"date":"2024-07-30","close":146.0},{"date":"2024-07-31","close":147.48},{"date":"2024-08-01","close":142.27},{"date":"2024-08-02","close":132.2},{"date":"2024-08-05","close":134.49},{"date":"2024-08-06","close":138.12},{"date":"2024-08-07","close":131.56},{"date":"2024-08-08","close":141.08},{"date":"2024-08-09","close":146.88},{"date":"2024-08-12","close":154.57},{"date":"2024-08-13","close":153.57},{"date":"2024-08-14","close":153.08},{"date":"2024-08-15","close":162.05},{"date":"2024-08-16","close":165.08},{"date":"2024-08-19","close":166.87},{"date":"2024-08-20","close":166.05},{"date":"2024-08-21","close":170.88},{"date":"2024-08-22","close":165.2},{"date":"2024-08-23","close":169.83},{"date":"2024-08-26","close":165.1},{"date":"2024-08-27","close":166.61},{"date":"2024-08-28","close":138.31},{"date":"2024-08-29","close":142.22},{"date":"2024-08-30","close":147.57},{"date":"2024-09-03","close":142.94},{"date":"2024-09-04","close":139.66},{"date":"2024-09-05","close":137.83},{"date":"2024-09-06","close":130.93},{"date":"2024-09-09","close":133.26},{"date":"2024-09-10","close":129.86},{"date":"2024-09-11","close":131.21},{"date":"2024-09-12","close":137.54},{"date":"2024-09-13","close":142.19},{"date":"2024-09-16","close":134.62},{"date":"2024-09-17","close":134.41},{"date":"2024-09-18","close":135.45},{"date":"2024-09-19","close":139.32},{"date":"2024-09-20","close":141.8},{"date":"2024-09-23","close":140.65},{"date":"2024-09-24","close":142.1},{"date":"2024-09-25","close":137.73},{"date":"2024-09-26","close":137.93},{"date":"2024-09-27","close":144.5},{"date":"2024-09-30","close":139.9},{"date":"2024-10-01","close":135.73},{"date":"2024-10-02","close":133.72},{"date":"2024-10-03","close":134.12},{"date":"2024-10-04","close":146.32},{"date":"2024-10-07","close":139.04},{"date":"2024-10-08","close":142.37},{"date":"2024-10-09","close":140.87},{"date":"2024-10-10","close":143.25},{"date":"2024-10-11","close":149.75},{"date":"2024-10-14","close":155.52},{"date":"2024-10-15","close":160.24},{"date":"2024-10-16","close":163.78},{"date":"2024-10-17","close":160.65},{"date":"2024-10-18","close":156.75},{"date":"2024-10-21","close":159.89},{"date":"2024-10-22","close":154.82},{"date":"2024-10-23","close":147.82},{"date":"2024-10-24","close":142.64},{"date":"2024-10-25","close":141.53},{"date":"2024-10-28","close":137.92},{"date":"2024-10-29","close":138.47},{"date":"2024-10-30","close":136.54},{"date":"2024-10-31","close":131.79},{"date":"2024-11-01","close":131.26},{"date":"2024-11-04","close":137.8},{"date":"2024-11-05","close":137.35},{"date":"2024-11-06","close":135.3},{"date":"2024-11-07","close":141.56},{"date":"2024-11-08","close":143.97},{"date":"2024-11-11","close":140.25},{"date":"2024-11-12","close":139.93},{"date":"2024-11-13","close":141.73},{"date":"2024-11-14","close":144.6},{"date":"2024-11-15","close":144.64},{"date":"2024-11-18","close":143.42},{"date":"2024-11-19","close":142.58},{"date":"2024-11-20","close":136.81},{"date":"2024-11-21","close":141.57},{"date":"2024-11-22","close":151.99},{"date":"2024-11-25","close":154.5},{"date":"2024-11-26","close":146.62},{"date":"2024-11-27","close":148.56},{"date":"2024-11-29","close":149.69},{"date":"2024-12-02","close":157.31},{"date":"2024-12-03","close":154.97},{"date":"2024-12-04","close":161.52},{"date":"2024-12-05","close":149.95},{"date":"2024-12-06","close":151.35},{"date":"2024-12-09","close":140.07},{"date":"2024-12-10","close":138.26},{"date":"2024-12-11","close":137.21},{"date":"2024-12-12","close":137.5},{"date":"2024-12-13","close":142.62},{"date":"2024-12-16","close":146.85},{"date":"2024-12-17","close":152.74},{"date":"2024-12-18","close":144.9},{"date":"2024-12-19","close":153.25},{"date":"2024-12-20","close":154.56},{"date":"2024-12-23","close":152.96},{"date":"2024-12-24","close":152.07},{"date":"2024-12-26","close":155.34},{"date":"2024-12-27","close":153.88},{"date":"2024-12-30","close":154.65},{"date":"2024-12-31","close":149.47},{"date":"2025-01-02","close":153.24},{"date":"2025-01-03","close":158.92},{"date":"2025-01-06","close":156.22},{"date":"2025-01-07","close":152.13},{"date":"2025-01-08","close":151.62},{"date":"2025-01-10","close":160.92},{"date":"2025-01-13","close":135.72},{"date":"2025-01-14","close":131.39},{"date":"2025-01-15","close":129.99},{"date":"2025-01-16","close":128.11},{"date":"2025-01-17","close":130.35},{"date":"2025-01-21","close":126.28},{"date":"2025-01-22","close":128.57},{"date":"2025-01-23","close":124.15},{"date":"2025-01-24","close":123.42},{"date":"2025-01-27","close":119.53},{"date":"2025-01-28","close":120.83},{"date":"2025-01-29","close":122.61},{"date":"2025-01-30","close":122.71},{"date":"2025-01-31","close":119.38},{"date":"2025-02-03","close":115.55},{"date":"2025-02-04","close":114.8},{"date":"2025-02-05","close":113.63},{"date":"2025-02-06","close":114.89},{"date":"2025-02-07","close":114.73},{"date":"2025-02-10","close":113.19},{"date":"2025-02-11","close":109.42},{"date":"2025-02-12","close":108.91},{"date":"2025-02-13","close":110.1},{"date":"2025-02-14","close":112.07},{"date":"2025-02-18","close":108.84},{"date":"2025-02-19","close":105.11},{"date":"2025-02-20","close":103.15},{"date":"2025-02-21","close":100.11},{"date":"2025-02-24","close":102.15},{"date":"2025-02-25","close":100.93},{"date":"2025-02-26","close":104.08},{"date":"2025-02-27","close":101.42},{"date":"2025-02-28","close":102.99},{"date":"2025-03-03","close":96.71},{"date":"2025-03-04","close":96.11},{"date":"2025-03-05","close":87.23},{"date":"2025-03-06","close":83.58},{"date":"2025-03-07","close":86.03},{"date":"2025-03-10","close":78.17},{"date":"2025-03-11","close":78.69},{"date":"2025-03-12","close":76.52},{"date":"2025-03-13","close":75.93},{"date":"2025-03-14","close":79.79},{"date":"2025-03-17","close":82.64},{"date":"2025-03-18","close":79.7},{"date":"2025-03-19","close":82.58},{"date":"2025-03-20","close":82.35},{"date":"2025-03-21","close":79.38},{"date":"2025-03-24","close":79.34},{"date":"2025-03-25","close":76.53},{"date":"2025-03-26","close":75.72},{"date":"2025-03-27","close":77.53},{"date":"2025-03-28","close":76.57},{"date":"2025-03-31","close":76.37},{"date":"2025-04-01","close":78.77},{"date":"2025-04-02","close":83.39},{"date":"2025-04-03","close":70.26},{"date":"2025-04-04","close":73.33},{"date":"2025-04-07","close":72.71},{"date":"2025-04-08","close":66.94},{"date":"2025-04-09","close":77.23},{"date":"2025-04-10","close":72.99},{"date":"2025-04-11","close":73.61},{"date":"2025-04-14","close":72.85},{"date":"2025-04-15","close":70.5},{"date":"2025-04-16","close":69.37},{"date":"2025-04-17","close":72.98},{"date":"2025-04-21","close":72.77},{"date":"2025-04-22","close":74.94},{"date":"2025-04-23","close":73.77},{"date":"2025-04-24","close":73.07},{"date":"2025-04-25","close":71.64},{"date":"2025-04-28","close":70.67},{"date":"2025-04-29","close":69.46},{"date":"2025-04-30","close":69.42},{"date":"2025-05-01","close":69.02},{"date":"2025-05-02","close":70.79},{"date":"2025-05-05","close":69.44},{"date":"2025-05-06","close":69.59},{"date":"2025-05-07","close":69.67},{"date":"2025-05-08","close":73.29},{"date":"2025-05-09","close":73.16},{"date":"2025-05-12","close":78.17},{"date":"2025-05-13","close":81.41},{"date":"2025-05-14","close":80.33},{"date":"2025-05-15","close":79.66},{"date":"2025-05-16","close":79.12},{"date":"2025-05-19","close":78.06},{"date":"2025-05-20","close":76.64},{"date":"2025-05-21","close":72.61},{"date":"2025-05-22","close":76.76},{"date":"2025-05-23","close":73.17},{"date":"2025-05-27","close":77.15},{"date":"2025-05-28","close":88.47},{"date":"2025-05-29","close":83.04},{"date":"2025-05-30","close":78.49},{"date":"2025-06-02","close":78.34},{"date":"2025-06-03","close":76.85},{"date":"2025-06-04","close":76.03},{"date":"2025-06-05","close":79.52},{"date":"2025-06-06","close":82.99},{"date":"2025-06-09","close":81.98},{"date":"2025-06-10","close":81.09},{"date":"2025-06-11","close":79.01},{"date":"2025-06-12","close":78.75},{"date":"2025-06-13","close":74.66},{"date":"2025-06-16","close":75.0},{"date":"2025-06-17","close":74.98},{"date":"2025-06-18","close":75.84},{"date":"2025-06-20","close":78.02},{"date":"2025-06-23","close":76.76},{"date":"2025-06-24","close":79.6},{"date":"2025-06-25","close":79.48},{"date":"2025-06-26","close":79.86},{"date":"2025-06-27","close":82.72},{"date":"2025-06-30","close":82.85},{"date":"2025-07-01","close":88.27},{"date":"2025-07-02","close":89.85},{"date":"2025-07-03","close":91.6},{"date":"2025-07-07","close":88.78},{"date":"2025-07-08","close":86.99},{"date":"2025-07-09","close":87.04},{"date":"2025-07-10","close":88.24},{"date":"2025-07-11","close":89.34},{"date":"2025-07-14","close":92.1},{"date":"2025-07-15","close":89.19},{"date":"2025-07-16","close":89.62},{"date":"2025-07-17","close":93.45},{"date":"2025-07-18","close":93.47},{"date":"2025-07-21","close":95.31},{"date":"2025-07-22","close":95.72},{"date":"2025-07-23","close":95.06},{"date":"2025-07-24","close":93.86},{"date":"2025-07-25","close":92.34},{"date":"2025-07-28","close":98.63},{"date":"2025-07-29","close":97.91},{"date":"2025-07-30","close":98.67},{"date":"2025-07-31","close":96.02},{"date":"2025-08-01","close":91.06},{"date":"2025-08-04","close":99.11},{"date":"2025-08-05","close":99.38},{"date":"2025-08-06","close":103.17},{"date":"2025-08-07","close":103.36},{"date":"2025-08-08","close":103.11},{"date":"2025-08-11","close":100.12},{"date":"2025-08-12","close":101.64},{"date":"2025-08-13","close":101.19},{"date":"2025-08-14","close":97.32},{"date":"2025-08-15","close":93.82},{"date":"2025-08-18","close":95.69},{"date":"2025-08-19","close":94.88},{"date":"2025-08-20","close":91.94},{"date":"2025-08-21","close":92.89},{"date":"2025-08-22","close":98.46},{"date":"2025-08-25","close":99.76},{"date":"2025-08-26","close":96.74},{"date":"2025-08-27","close":95.36},{"date":"2025-08-28","close":96.52},{"date":"2025-08-29","close":93.53},{"date":"2025-09-02","close":91.93},{"date":"2025-09-03","close":92.45},{"date":"2025-09-04","close":93.48},{"date":"2025-09-05","close":95.37},{"date":"2025-09-08","close":95.39},{"date":"2025-09-09","close":95.12},{"date":"2025-09-10","close":96.35},{"date":"2025-09-11","close":94.24},{"date":"2025-09-12","close":87.48},{"date":"2025-09-15","close":87.62},{"date":"2025-09-16","close":86.72},{"date":"2025-09-17","close":85.39},{"date":"2025-09-18","close":89.91},{"date":"2025-09-19","close":90.9},{"date":"2025-09-22","close":87.77},{"date":"2025-09-23","close":87.27},{"date":"2025-09-24","close":89.08},{"date":"2025-09-25","close":87.86},{"date":"2025-09-26","close":85.89},{"date":"2025-09-29","close":84.77},{"date":"2025-09-30","close":85.55},{"date":"2025-10-01","close":86.16},{"date":"2025-10-02","close":85.67},{"date":"2025-10-03","close":84.48},{"date":"2025-10-06","close":77.88},{"date":"2025-10-07","close":75.45},{"date":"2025-10-08","close":76.15},{"date":"2025-10-09","close":76.91},{"date":"2025-10-10","close":73.36},{"date":"2025-10-13","close":72.9},{"date":"2025-10-14","close":72.44},{"date":"2025-10-15","close":71.11},{"date":"2025-10-16","close":69.07},{"date":"2025-10-17","close":68.48},{"date":"2025-10-20","close":66.65},{"date":"2025-10-21","close":69.05},{"date":"2025-10-22","close":68.39},{"date":"2025-10-23","close":69.61},{"date":"2025-10-24","close":70.46},{"date":"2025-10-27","close":73.91},{"date":"2025-10-28","close":74.58},{"date":"2025-10-29","close":73.27},{"date":"2025-10-30","close":72.22},{"date":"2025-10-31","close":72.55},{"date":"2025-11-03","close":70.15},{"date":"2025-11-04","close":68.58},{"date":"2025-11-05","close":70.4},{"date":"2025-11-06","close":70.11},{"date":"2025-11-07","close":71.57},{"date":"2025-11-10","close":71.67},{"date":"2025-11-11","close":69.69},{"date":"2025-11-12","close":71.24},{"date":"2025-11-13","close":71.62},{"date":"2025-11-14","close":69.74},{"date":"2025-11-17","close":69.58},{"date":"2025-11-18","close":69.52},{"date":"2025-11-19","close":69.68},{"date":"2025-11-20","close":67.81},{"date":"2025-11-21","close":69.87},{"date":"2025-11-24","close":65.61},{"date":"2025-11-25","close":90.24},{"date":"2025-11-26","close":95.14},{"date":"2025-11-28","close":97.87},{"date":"2025-12-01","close":101.9},{"date":"2025-12-02","close":100.13},{"date":"2025-12-03","close":99.61},{"date":"2025-12-04","close":95.66},{"date":"2025-12-05","close":94.87},{"date":"2025-12-08","close":95.99},{"date":"2025-12-09","close":99.96},{"date":"2025-12-10","close":107.06},{"date":"2025-12-11","close":110.13},{"date":"2025-12-12","close":112.09},{"date":"2025-12-15","close":118.7},{"date":"2025-12-16","close":116.35},{"date":"2025-12-17","close":117.16},{"date":"2025-12-18","close":118.68},{"date":"2025-12-19","close":121.06},{"date":"2025-12-22","close":124.72},{"date":"2025-12-23","close":123.81},{"date":"2025-12-24","close":126.74},{"date":"2025-12-26","close":126.84},{"date":"2025-12-29","close":129.76},{"date":"2025-12-30","close":127.55},{"date":"2025-12-31","close":125.87},{"date":"2026-01-02","close":123.74},{"date":"2026-01-05","close":124.27},{"date":"2026-01-06","close":128.85},{"date":"2026-01-07","close":127.18},{"date":"2026-01-08","close":129.85},{"date":"2026-01-09","close":124.87},{"date":"2026-01-12","close":102.78},{"date":"2026-01-13","close":103.01},{"date":"2026-01-14","close":100.93},{"date":"2026-01-15","close":107.62},{"date":"2026-01-16","close":104.13},{"date":"2026-01-20","close":100.69},{"date":"2026-01-21","close":99.01},{"date":"2026-01-22","close":97.46},{"date":"2026-01-23","close":96.3},{"date":"2026-01-26","close":97.09},{"date":"2026-01-27","close":97.67},{"date":"2026-01-28","close":96.51},{"date":"2026-01-29","close":93.88},{"date":"2026-01-30","close":97.63},{"date":"2026-02-02","close":101.45},{"date":"2026-02-03","close":100.31},{"date":"2026-02-04","close":105.56},{"date":"2026-02-05","close":99.1},{"date":"2026-02-06","close":97.66},{"date":"2026-02-09","close":92.79},{"date":"2026-02-10","close":92.03},{"date":"2026-02-11","close":91.48},{"date":"2026-02-12","close":91.92},{"date":"2026-02-13","close":93.7},{"date":"2026-02-17","close":94.11},{"date":"2026-02-18","close":95.68},{"date":"2026-02-19","close":95.9},{"date":"2026-02-20","close":96.41},{"date":"2026-02-23","close":92.61},{"date":"2026-02-24","close":94.99},{"date":"2026-02-25","close":95.91},{"date":"2026-02-26","close":98.99},{"date":"2026-02-27","close":97.8},{"date":"2026-03-02","close":97.85},{"date":"2026-03-03","close":99.22},{"date":"2026-03-04","close":95.65},{"date":"2026-03-05","close":88.4},{"date":"2026-03-06","close":85.0},{"date":"2026-03-09","close":86.27},{"date":"2026-03-10","close":86.83},{"date":"2026-03-11","close":87.28},{"date":"2026-03-12","close":84.08},{"date":"2026-03-13","close":81.86},{"date":"2026-03-16","close":85.0},{"date":"2026-03-17","close":86.42},{"date":"2026-03-18","close":85.97},{"date":"2026-03-19","close":88.74},{"date":"2026-03-20","close":87.98},{"date":"2026-03-23","close":87.51},{"date":"2026-03-24","close":88.84},{"date":"2026-03-25","close":88.55},{"date":"2026-03-26","close":89.76},{"date":"2026-03-27","close":89.13},{"date":"2026-03-30","close":87.19},{"date":"2026-03-31","close":91.37},{"date":"2026-04-01","close":94.26},{"date":"2026-04-02","close":92.25},{"date":"2026-04-06","close":97.41},{"date":"2026-04-07","close":97.96},{"date":"2026-04-08","close":101.97},{"date":"2026-04-09","close":103.49},{"date":"2026-04-10","close":98.39},{"date":"2026-04-13","close":93.3},{"date":"2026-04-14","close":91.26},{"date":"2026-04-15","close":91.45},{"date":"2026-04-16","close":92.89},{"date":"2026-04-17","close":94.36},{"date":"2026-04-20","close":97.28},{"date":"2026-04-21","close":95.24},{"date":"2026-04-22","close":92.5},{"date":"2026-04-23","close":89.23},{"date":"2026-04-24","close":87.1},{"date":"2026-04-27","close":86.59},{"date":"2026-04-28","close":85.23},{"date":"2026-04-29","close":84.09},{"date":"2026-04-30","close":85.35},{"date":"2026-05-01","close":84.54},{"date":"2026-05-04","close":78.97},{"date":"2026-05-05","close":78.51},{"date":"2026-05-06","close":79.4},{"date":"2026-05-07","close":78.51},{"date":"2026-05-08","close":77.99},{"date":"2026-05-11","close":72.33},{"date":"2026-05-12","close":73.06},{"date":"2026-05-13","close":71.9},{"date":"2026-05-14","close":72.32},{"date":"2026-05-15","close":70.57},{"date":"2026-05-18","close":71.95},{"date":"2026-05-19","close":72.14},{"date":"2026-05-20","close":74.73},{"date":"2026-05-21","close":76.49},{"date":"2026-05-22","close":77.26},{"date":"2026-05-26","close":74.78},{"date":"2026-05-27","close":81.42},{"date":"2026-05-28","close":82.18},{"date":"2026-05-29","close":77.22},{"date":"2026-06-01","close":75.65},{"date":"2026-06-02","close":76.43},{"date":"2026-06-03","close":76.42},{"date":"2026-06-04","close":77.66},{"date":"2026-06-05","close":75.34},{"date":"2026-06-08","close":79.52},{"date":"2026-06-09","close":83.67},{"date":"2026-06-10","close":85.33},{"date":"2026-06-11","close":90.62},{"date":"2026-06-12","close":90.57},{"date":"2026-06-15","close":91.1},{"date":"2026-06-16","close":89.06},{"date":"2026-06-17","close":84.71},{"date":"2026-06-18","close":87.24},{"date":"2026-06-22","close":86.07},{"date":"2026-06-23","close":84.22},{"date":"2026-06-24","close":88.83},{"date":"2026-06-25","close":89.35},{"date":"2026-06-26","close":91.51},{"date":"2026-06-29","close":89.39},{"date":"2026-06-30","close":90.01},{"date":"2026-07-01","close":92.32},{"date":"2026-07-02","close":92.42},{"date":"2026-07-06","close":89.77},{"date":"2026-07-07","close":89.02},{"date":"2026-07-08","close":86.88},{"date":"2026-07-09","close":89.23},{"date":"2026-07-10","close":93.07},{"date":"2026-07-13","close":91.59},{"date":"2026-07-14","close":92.87},{"date":"2026-07-15","close":97.19},{"date":"2026-07-16","close":97.37},{"date":"2026-07-17","close":95.24},{"date":"2026-07-20","close":94.44},{"date":"2026-07-21","close":92.06},{"date":"2026-07-22","close":96.04},{"date":"2026-07-23","close":90.89},{"date":"2026-07-24","close":93.81},{"date":"2026-07-27","close":99.35},{"date":"2026-07-28","close":103.16},{"date":"2026-07-29","close":102.49},{"date":"2026-07-30","close":100.26},{"date":"2026-07-31","close":99.54},{"date":"2026-08-03","close":108.82},{"date":"2026-08-04","close":110.2},{"date":"2026-08-05","close":109.45},{"date":"2026-08-06","close":110.48},{"date":"2026-08-07","close":112.62},{"date":"2026-08-10","close":118.53},{"date":"2026-08-11","close":117.97},{"date":"2026-08-12","close":112.23},{"date":"2026-08-13","close":108.82},{"date":"2026-08-14","close":108.13},{"date":"2026-08-17","close":105.16},{"date":"2026-08-18","close":103.38},{"date":"2026-08-19","close":105.45},{"date":"2026-08-20","close":105.02},{"date":"2026-08-21","close":109.01},{"date":"2026-08-24","close":112.36},{"date":"2026-08-25","close":108.9},{"date":"2026-08-26","close":147.75},{"date":"2026-08-27","close":145.75},{"date":"2026-08-28","close":148.42},{"date":"2026-08-31","close":143.08},{"date":"2026-09-01","close":140.68},{"date":"2026-09-02","close":136.6},{"date":"2026-09-03","close":143.54},{"date":"2026-09-04","close":149.67},{"date":"2026-09-08","close":151.43},{"date":"2026-09-09","close":152.08},{"date":"2026-09-10","close":142.93},{"date":"2026-09-11","close":145.23},{"date":"2026-09-14","close":140.62},{"date":"2026-09-15","close":135.17},{"date":"2026-09-16","close":139.89},{"date":"2026-09-17","close":138.6},{"date":"2026-09-18","close":135.76},{"date":"2026-09-21","close":136.76},{"date":"2026-09-22","close":136.21},{"date":"2026-09-23","close":132.25},{"date":"2026-09-24","close":134.3},{"date":"2026-09-25","close":135.71},{"date":"2026-09-28","close":134.18},{"date":"2026-09-29","close":133.59},{"date":"2026-09-30","close":134.69},{"date":"2026-10-01","close":136.36},{"date":"2026-10-02","close":135.91},{"date":"2026-10-05","close":141.4},{"date":"2026-10-06","close":141.39},{"date":"2026-10-07","close":139.44},{"date":"2026-10-08","close":141.41},{"date":"2026-10-09","close":142.58},{"date":"2026-10-12","close":145.91},{"date":"2026-10-13","close":150.88},{"date":"2026-10-14","close":149.74},{"date":"2026-10-15","close":151.99},{"date":"2026-10-16","close":153.26},{"date":"2026-10-19","close":162.01},{"date":"2026-10-20","close":161.73},{"date":"2026-10-21","close":159.64},{"date":"2026-10-22","close":161.49},{"date":"2026-10-23","close":155.67}],"chart_data":[{"date":"2024-10-23","open":152.33,"high":153.81,"low":146.71,"close":147.82,"volume":1354197,"rsi_14":59.86,"sma_20":147.35,"sma_60":146.33,"sma_120":154.48},{"date":"2024-10-24","open":149.01,"high":150.14,"low":141.77,"close":142.64,"volume":1482328,"rsi_14":47.05,"sma_20":147.58,"sma_60":146.24,"sma_120":154.6},{"date":"2024-10-25","open":143.06,"high":143.41,"low":139.75,"close":141.53,"volume":1741536,"rsi_14":52.21,"sma_20":147.44,"sma_60":146.23,"sma_120":154.7},{"date":"2024-10-28","open":142.23,"high":144.5,"low":137.8,"close":137.92,"volume":1531026,"rsi_14":46.07,"sma_20":147.34,"sma_60":146.33,"sma_120":154.78},{"date":"2024-10-29","open":137.0,"high":139.09,"low":134.44,"close":138.47,"volume":1221847,"rsi_14":47.84,"sma_20":147.47,"sma_60":146.39,"sma_120":154.86},{"date":"2024-10-30","open":138.66,"high":139.85,"low":136.21,"close":136.54,"volume":1004104,"rsi_14":43.92,"sma_20":147.61,"sma_60":146.37,"sma_120":154.9},{"date":"2024-10-31","open":135.0,"high":135.62,"low":131.19,"close":131.79,"volume":1149650,"rsi_14":33.18,"sma_20":147.5,"sma_60":146.37,"sma_120":154.91},{"date":"2024-11-01","open":133.5,"high":133.98,"low":131.09,"close":131.26,"volume":920431,"rsi_14":24.81,"sma_20":146.74,"sma_60":146.21,"sma_120":154.9},{"date":"2024-11-04","open":133.7,"high":139.3,"low":132.8,"close":137.8,"volume":1766091,"rsi_14":27.55,"sma_20":146.68,"sma_60":146.06,"sma_120":154.92},{"date":"2024-11-05","open":138.1,"high":138.42,"low":134.37,"close":137.35,"volume":1097962,"rsi_14":21.82,"sma_20":146.43,"sma_60":145.77,"sma_120":154.91},{"date":"2024-11-06","open":144.97,"high":145.74,"low":134.03,"close":135.3,"volume":1645753,"rsi_14":22.33,"sma_20":146.15,"sma_60":145.47,"sma_120":154.91},{"date":"2024-11-07","open":136.53,"high":143.6,"low":135.95,"close":141.56,"volume":1529145,"rsi_14":34.23,"sma_20":146.07,"sma_60":145.27,"sma_120":154.93},{"date":"2024-11-08","open":141.63,"high":144.34,"low":140.35,"close":143.97,"volume":1223395,"rsi_14":33.22,"sma_20":145.78,"sma_60":144.97,"sma_120":154.92},{"date":"2024-11-11","open":147.27,"high":147.98,"low":139.95,"close":140.25,"volume":1351661,"rsi_14":34.19,"sma_20":145.02,"sma_60":144.56,"sma_120":154.88},{"date":"2024-11-12","open":140.79,"high":144.87,"low":137.36,"close":139.93,"volume":1141995,"rsi_14":39.99,"sma_20":144.0,"sma_60":144.11,"sma_120":154.87},{"date":"2024-11-13","open":141.51,"high":144.7,"low":140.97,"close":141.73,"volume":1440312,"rsi_14":48.74,"sma_20":142.9,"sma_60":143.7,"sma_120":154.83},{"date":"2024-11-14","open":143.87,"high":148.7,"low":143.83,"close":144.6,"volume":1283833,"rsi_14":54.06,"sma_20":142.1,"sma_60":143.27,"sma_120":154.79},{"date":"2024-11-15","open":144.49,"high":145.2,"low":141.65,"close":144.64,"volume":946435,"rsi_14":59.82,"sma_20":141.49,"sma_60":142.92,"sma_120":154.72},{"date":"2024-11-18","open":146.4,"high":146.71,"low":142.53,"close":143.42,"volume":938658,"rsi_14":57.09,"sma_20":140.67,"sma_60":142.48,"sma_120":154.34},{"date":"2024-11-19","open":142.35,"high":142.69,"low":137.34,"close":142.58,"volume":1338873,"rsi_14":58.93,"sma_20":140.06,"sma_60":142.11,"sma_120":154.04},{"date":"2024-11-20","open":141.0,"high":141.56,"low":136.63,"close":136.81,"volume":1326838,"rsi_14":57.21,"sma_20":139.5,"sma_60":141.61,"sma_120":153.74},{"date":"2024-11-21","open":136.99,"high":142.39,"low":134.5,"close":141.57,"volume":1622581,"rsi_14":63.2,"sma_20":139.45,"sma_60":141.67,"sma_120":153.46},{"date":"2024-11-22","open":148.96,"high":154.49,"low":147.92,"close":151.99,"volume":2638943,"rsi_14":66.53,"sma_20":139.97,"sma_60":141.83,"sma_120":153.31},{"date":"2024-11-25","open":157.52,"high":161.67,"low":154.5,"close":154.5,"volume":4095209,"rsi_14":69.06,"sma_20":140.8,"sma_60":141.94,"sma_120":153.16},{"date":"2024-11-26","open":159.14,"high":160.0,"low":142.76,"close":146.62,"volume":5018267,"rsi_14":61.14,"sma_20":141.21,"sma_60":142.01,"sma_120":152.91},{"date":"2024-11-27","open":151.58,"high":153.63,"low":146.0,"close":148.56,"volume":2282512,"rsi_14":57.53,"sma_20":141.81,"sma_60":142.15,"sma_120":152.69},{"date":"2024-11-29","open":150.2,"high":151.65,"low":146.29,"close":149.69,"volume":1229463,"rsi_14":56.32,"sma_20":142.71,"sma_60":142.35,"sma_120":152.4},{"date":"2024-12-02","open":150.0,"high":163.95,"low":150.0,"close":157.31,"volume":2942402,"rsi_14":67.37,"sma_20":144.01,"sma_60":142.79,"sma_120":152.16},{"date":"2024-12-03","open":156.55,"high":159.67,"low":152.85,"close":154.97,"volume":1615315,"rsi_14":64.7,"sma_20":144.87,"sma_60":143.15,"sma_120":151.85},{"date":"2024-12-04","open":154.69,"high":161.59,"low":151.73,"close":161.52,"volume":1532395,"rsi_14":67.7,"sma_20":146.08,"sma_60":143.68,"sma_120":151.6},{"date":"2024-12-05","open":158.33,"high":158.65,"low":148.36,"close":149.95,"volume":2647967,"rsi_14":54.14,"sma_20":146.81,"sma_60":143.99,"sma_120":151.3},{"date":"2024-12-06","open":151.69,"high":155.62,"low":150.54,"close":151.35,"volume":1519156,"rsi_14":55.09,"sma_20":147.3,"sma_60":144.22,"sma_120":151.01},{"date":"2024-12-09","open":151.61,"high":152.02,"low":139.96,"close":140.07,"volume":2742860,"rsi_14":47.8,"sma_20":147.1,"sma_60":144.19,"sma_120":150.64},{"date":"2024-12-10","open":139.76,"high":141.58,"low":137.26,"close":138.26,"volume":1626074,"rsi_14":47.19,"sma_20":147.0,"sma_60":144.25,"sma_120":150.33},{"date":"2024-12-11","open":138.84,"high":140.0,"low":136.19,"close":137.21,"volume":1824954,"rsi_14":50.28,"sma_20":146.87,"sma_60":144.29,"sma_120":150.02},{"date":"2024-12-12","open":139.0,"high":139.27,"low":133.81,"close":137.5,"volume":1653935,"rsi_14":47.0,"sma_20":146.66,"sma_60":144.33,"sma_120":149.75},{"date":"2024-12-13","open":138.04,"high":142.67,"low":137.81,"close":142.62,"volume":1242792,"rsi_14":42.5,"sma_20":146.56,"sma_60":144.38,"sma_120":149.49},{"date":"2024-12-16","open":143.03,"high":152.37,"low":142.19,"close":146.85,"volume":2338507,"rsi_14":44.04,"sma_20":146.67,"sma_60":144.47,"sma_120":149.27},{"date":"2024-12-17","open":147.0,"high":156.36,"low":146.75,"close":152.74,"volume":2356255,"rsi_14":54.92,"sma_20":147.13,"sma_60":144.67,"sma_120":149.11},{"date":"2024-12-18","open":153.44,"high":156.0,"low":143.63,"close":144.9,"volume":2023821,"rsi_14":47.31,"sma_20":147.25,"sma_60":144.72,"sma_120":148.83},{"date":"2024-12-19","open":146.38,"high":153.58,"low":146.38,"close":153.25,"volume":1636012,"rsi_14":52.36,"sma_20":148.07,"sma_60":144.97,"sma_120":148.57},{"date":"2024-12-20","open":152.29,"high":159.83,"low":151.0,"close":154.56,"volume":3540964,"rsi_14":48.01,"sma_20":148.72,"sma_60":145.25,"sma_120":148.33},{"date":"2024-12-23","open":155.55,"high":156.31,"low":149.32,"close":152.96,"volume":1453506,"rsi_14":48.53,"sma_20":148.77,"sma_60":145.39,"sma_120":148.11},{"date":"2024-12-24","open":152.49,"high":153.05,"low":149.0,"close":152.07,"volume":791595,"rsi_14":42.46,"sma_20":148.65,"sma_60":145.6,"sma_120":147.94},{"date":"2024-12-26","open":152.2,"high":157.95,"low":150.97,"close":155.34,"volume":2031918,"rsi_14":54.96,"sma_20":149.08,"sma_60":145.92,"sma_120":147.75},{"date":"2024-12-27","open":154.0,"high":156.01,"low":150.62,"close":153.88,"volume":762589,"rsi_14":52.33,"sma_20":149.35,"sma_60":146.26,"sma_120":147.54},{"date":"2024-12-30","open":150.04,"high":155.2,"low":148.57,"close":154.65,"volume":2007964,"rsi_14":66.61,"sma_20":149.6,"sma_60":146.6,"sma_120":147.38},{"date":"2024-12-31","open":154.8,"high":157.01,"low":146.94,"close":149.47,"volume":1705574,"rsi_14":61.86,"sma_20":149.21,"sma_60":146.65,"sma_120":147.17},{"date":"2025-01-02","open":150.79,"high":158.3,"low":150.79,"close":153.24,"volume":1479022,"rsi_14":66.04,"sma_20":149.12,"sma_60":146.89,"sma_120":147.01},{"date":"2025-01-03","open":154.28,"high":159.7,"low":153.74,"close":158.92,"volume":1394080,"rsi_14":69.35,"sma_20":148.99,"sma_60":147.17,"sma_120":146.94},{"date":"2025-01-06","open":160.04,"high":161.8,"low":153.77,"close":156.22,"volume":1771309,"rsi_14":62.84,"sma_20":149.3,"sma_60":147.42,"sma_120":146.82},{"date":"2025-01-07","open":159.52,"high":164.8,"low":151.58,"close":152.13,"volume":1579589,"rsi_14":55.0,"sma_20":149.34,"sma_60":147.57,"sma_120":146.79},{"date":"2025-01-08","open":152.01,"high":153.94,"low":149.67,"close":151.62,"volume":1093295,"rsi_14":48.82,"sma_20":149.92,"sma_60":147.6,"sma_120":146.75},{"date":"2025-01-10","open":152.66,"high":162.16,"low":150.17,"close":160.92,"volume":2425468,"rsi_14":66.39,"sma_20":151.05,"sma_60":147.69,"sma_120":146.77},{"date":"2025-01-13","open":146.96,"high":147.91,"low":128.3,"close":135.72,"volume":8810544,"rsi_14":36.67,"sma_20":150.98,"sma_60":147.28,"sma_120":146.58},{"date":"2025-01-14","open":137.18,"high":137.25,"low":128.59,"close":131.39,"volume":3405550,"rsi_14":33.15,"sma_20":150.67,"sma_60":146.74,"sma_120":146.33},{"date":"2025-01-15","open":132.0,"high":133.87,"low":128.71,"close":129.99,"volume":2734500,"rsi_14":33.25,"sma_20":150.04,"sma_60":146.23,"sma_120":146.13},{"date":"2025-01-16","open":129.81,"high":130.76,"low":126.65,"close":128.11,"volume":1919750,"rsi_14":32.77,"sma_20":149.1,"sma_60":145.75,"sma_120":145.93},{"date":"2025-01-17","open":130.06,"high":134.06,"low":128.55,"close":130.35,"volume":1942477,"rsi_14":31.76,"sma_20":147.98,"sma_60":145.26,"sma_120":145.75},{"date":"2025-01-21","open":133.41,"high":134.16,"low":124.5,"close":126.28,"volume":2764148,"rsi_14":30.6,"sma_20":147.05,"sma_60":144.79,"sma_120":145.54},{"date":"2025-01-22","open":127.6,"high":131.28,"low":125.01,"close":128.57,"volume":1683046,"rsi_14":32.05,"sma_20":145.82,"sma_60":144.47,"sma_120":145.4},{"date":"2025-01-23","open":126.98,"high":127.57,"low":121.0,"close":124.15,"volume":3548591,"rsi_14":32.39,"sma_20":144.3,"sma_60":144.16,"sma_120":145.2},{"date":"2025-01-24","open":125.35,"high":125.51,"low":122.97,"close":123.42,"volume":1733031,"rsi_14":28.34,"sma_20":142.82,"sma_60":143.86,"sma_120":145.04},{"date":"2025-01-27","open":119.8,"high":121.35,"low":117.99,"close":119.53,"volume":2416800,"rsi_14":20.63,"sma_20":141.2,"sma_60":143.55,"sma_120":144.94},{"date":"2025-01-28","open":120.51,"high":122.56,"low":119.1,"close":120.83,"volume":1626870,"rsi_14":23.05,"sma_20":139.47,"sma_60":143.25,"sma_120":144.82},{"date":"2025-01-29","open":120.78,"high":124.6,"low":120.3,"close":122.61,"volume":1320806,"rsi_14":26.7,"sma_20":137.91,"sma_60":143.02,"sma_120":144.7},{"date":"2025-01-30","open":123.11,"high":125.91,"low":120.41,"close":122.71,"volume":1502436,"rsi_14":27.03,"sma_20":136.31,"sma_60":142.87,"sma_120":144.62},{"date":"2025-01-31","open":122.0,"high":122.97,"low":117.61,"close":119.38,"volume":2419907,"rsi_14":13.54,"sma_20":134.8,"sma_60":142.67,"sma_120":144.44},{"date":"2025-02-03","open":115.07,"high":116.8,"low":112.68,"close":115.55,"volume":2227016,"rsi_14":21.66,"sma_20":132.92,"sma_60":142.3,"sma_120":144.18},{"date":"2025-02-04","open":115.4,"high":116.45,"low":113.34,"close":114.8,"volume":2104729,"rsi_14":24.09,"sma_20":130.71,"sma_60":141.93,"sma_120":143.85},{"date":"2025-02-05","open":114.85,"high":115.76,"low":112.56,"close":113.63,"volume":1307720,"rsi_14":24.26,"sma_20":128.58,"sma_60":141.57,"sma_120":143.52},{"date":"2025-02-06","open":116.36,"high":116.87,"low":113.08,"close":114.89,"volume":1454004,"rsi_14":28.79,"sma_20":126.72,"sma_60":141.12,"sma_120":143.2},{"date":"2025-02-07","open":115.0,"high":118.24,"low":113.46,"close":114.73,"volume":1708856,"rsi_14":23.14,"sma_20":124.88,"sma_60":140.63,"sma_120":142.8},{"date":"2025-02-10","open":114.98,"high":115.62,"low":109.97,"close":113.19,"volume":1963368,"rsi_14":25.35,"sma_20":122.49,"sma_60":140.18,"sma_120":142.37},{"date":"2025-02-11","open":112.43,"high":112.93,"low":107.87,"close":109.42,"volume":1967384,"rsi_14":15.84,"sma_20":121.18,"sma_60":139.67,"sma_120":141.89},{"date":"2025-02-12","open":107.87,"high":109.14,"low":106.1,"close":108.91,"volume":1726524,"rsi_14":18.41,"sma_20":120.05,"sma_60":139.13,"sma_120":141.42},{"date":"2025-02-13","open":109.5,"high":110.88,"low":107.0,"close":110.1,"volume":1512778,"rsi_14":22.9,"sma_20":119.06,"sma_60":138.55,"sma_120":140.91},{"date":"2025-02-14","open":110.67,"high":112.07,"low":108.31,"close":112.07,"volume":1249091,"rsi_14":33.54,"sma_20":118.26,"sma_60":138.01,"sma_120":140.47},{"date":"2025-02-18","open":112.89,"high":113.2,"low":107.87,"close":108.84,"volume":1701880,"rsi_14":25.62,"sma_20":117.18,"sma_60":137.43,"sma_120":139.96},{"date":"2025-02-19","open":108.06,"high":108.41,"low":104.37,"close":105.11,"volume":1813076,"rsi_14":17.03,"sma_20":116.12,"sma_60":136.81,"sma_120":139.46},{"date":"2025-02-20","open":104.49,"high":104.61,"low":102.08,"close":103.15,"volume":1831254,"rsi_14":15.56,"sma_20":114.85,"sma_60":136.25,"sma_120":138.93},{"date":"2025-02-21","open":104.92,"high":105.1,"low":99.51,"close":100.11,"volume":1907929,"rsi_14":15.72,"sma_20":113.65,"sma_60":135.56,"sma_120":138.61},{"date":"2025-02-24","open":100.77,"high":103.5,"low":99.12,"close":102.15,"volume":2795169,"rsi_14":24.54,"sma_20":112.59,"sma_60":134.73,"sma_120":138.28},{"date":"2025-02-25","open":102.0,"high":104.97,"low":99.73,"close":100.93,"volume":2701473,"rsi_14":24.11,"sma_20":111.66,"sma_60":133.83,"sma_120":137.89},{"date":"2025-02-26","open":103.0,"high":105.9,"low":102.65,"close":104.08,"volume":1956505,"rsi_14":33.4,"sma_20":110.82,"sma_60":133.12,"sma_120":137.56},{"date":"2025-02-27","open":105.04,"high":105.55,"low":101.08,"close":101.42,"volume":1422108,"rsi_14":27.68,"sma_20":109.76,"sma_60":132.34,"sma_120":137.25},{"date":"2025-02-28","open":101.71,"high":104.36,"low":100.13,"close":102.99,"volume":2414100,"rsi_14":31.41,"sma_20":108.77,"sma_60":131.56,"sma_120":136.96},{"date":"2025-03-03","open":103.86,"high":105.77,"low":95.54,"close":96.71,"volume":3342595,"rsi_14":27.31,"sma_20":107.64,"sma_60":130.55,"sma_120":136.67},{"date":"2025-03-04","open":95.08,"high":98.16,"low":92.41,"close":96.11,"volume":3541188,"rsi_14":29.92,"sma_20":106.67,"sma_60":129.57,"sma_120":136.36},{"date":"2025-03-05","open":84.14,"high":87.71,"low":79.77,"close":87.23,"volume":10071791,"rsi_14":23.89,"sma_20":105.29,"sma_60":128.33,"sma_120":136.01},{"date":"2025-03-06","open":85.9,"high":88.03,"low":82.98,"close":83.58,"volume":2780258,"rsi_14":19.85,"sma_20":103.79,"sma_60":127.22,"sma_120":135.61},{"date":"2025-03-07","open":83.75,"high":87.38,"low":81.59,"close":86.03,"volume":2935835,"rsi_14":20.72,"sma_20":102.34,"sma_60":126.14,"sma_120":135.18},{"date":"2025-03-10","open":84.35,"high":84.35,"low":77.19,"close":78.17,"volume":2768213,"rsi_14":18.76,"sma_20":100.52,"sma_60":125.1,"sma_120":134.65},{"date":"2025-03-11","open":77.32,"high":79.37,"low":75.62,"close":78.69,"volume":2626230,"rsi_14":21.21,"sma_20":98.79,"sma_60":124.11,"sma_120":134.18},{"date":"2025-03-12","open":80.06,"high":80.12,"low":75.02,"close":76.52,"volume":2580921,"rsi_14":21.11,"sma_20":97.15,"sma_60":123.1,"sma_120":133.7},{"date":"2025-03-13","open":76.0,"high":77.48,"low":74.31,"close":75.93,"volume":2086458,"rsi_14":22.3,"sma_20":95.5,"sma_60":122.07,"sma_120":133.2},{"date":"2025-03-14","open":77.12,"high":79.81,"low":76.78,"close":79.79,"volume":2088302,"rsi_14":25.41,"sma_20":93.98,"sma_60":121.03,"sma_120":132.71},{"date":"2025-03-17","open":78.87,"high":83.64,"low":78.16,"close":82.64,"volume":3003000,"rsi_14":30.58,"sma_20":92.51,"sma_60":119.96,"sma_120":132.21},{"date":"2025-03-18","open":81.78,"high":82.92,"low":78.97,"close":79.7,"volume":2126219,"rsi_14":24.0,"sma_20":91.05,"sma_60":118.74,"sma_120":131.7},{"date":"2025-03-19","open":79.84,"high":84.13,"low":79.72,"close":82.58,"volume":2150773,"rsi_14":30.0,"sma_20":89.93,"sma_60":117.7,"sma_120":131.21},{"date":"2025-03-20","open":81.55,"high":84.83,"low":81.34,"close":82.35,"volume":2295095,"rsi_14":27.45,"sma_20":88.89,"sma_60":116.52,"sma_120":130.75},{"date":"2025-03-21","open":80.07,"high":80.72,"low":78.0,"close":79.38,"volume":3165559,"rsi_14":29.59,"sma_20":87.85,"sma_60":115.27,"sma_120":130.26},{"date":"2025-03-24","open":81.47,"high":82.17,"low":78.02,"close":79.34,"volume":3514803,"rsi_14":29.98,"sma_20":86.71,"sma_60":114.04,"sma_120":129.72},{"date":"2025-03-25","open":78.49,"high":79.83,"low":76.51,"close":76.53,"volume":2987071,"rsi_14":35.06,"sma_20":85.49,"sma_60":112.78,"sma_120":129.19},{"date":"2025-03-26","open":76.24,"high":76.74,"low":74.58,"close":75.72,"volume":1981178,"rsi_14":38.08,"sma_20":84.07,"sma_60":111.45,"sma_120":128.69},{"date":"2025-03-27","open":76.0,"high":79.25,"low":75.85,"close":77.53,"volume":2398545,"rsi_14":36.86,"sma_20":82.88,"sma_60":110.18,"sma_120":128.22},{"date":"2025-03-28","open":76.6,"high":77.61,"low":75.24,"close":76.57,"volume":2053859,"rsi_14":46.86,"sma_20":81.55,"sma_60":108.88,"sma_120":127.74},{"date":"2025-03-31","open":74.73,"high":76.88,"low":73.39,"close":76.37,"volume":2057997,"rsi_14":45.38,"sma_20":80.54,"sma_60":107.66,"sma_120":127.16},{"date":"2025-04-01","open":75.71,"high":78.89,"low":75.71,"close":78.77,"volume":2067385,"rsi_14":54.44,"sma_20":79.67,"sma_60":106.42,"sma_120":126.65},{"date":"2025-04-02","open":77.98,"high":83.46,"low":77.98,"close":83.39,"volume":3146479,"rsi_14":62.7,"sma_20":79.48,"sma_60":105.16,"sma_120":126.16},{"date":"2025-04-03","open":73.82,"high":76.34,"low":68.47,"close":70.26,"volume":4572047,"rsi_14":37.67,"sma_20":78.81,"sma_60":103.73,"sma_120":125.57},{"date":"2025-04-04","open":67.67,"high":77.84,"low":66.51,"close":73.33,"volume":5067606,"rsi_14":38.02,"sma_20":78.18,"sma_60":102.41,"sma_120":124.99},{"date":"2025-04-07","open":69.1,"high":77.25,"low":65.57,"close":72.71,"volume":4278999,"rsi_14":40.44,"sma_20":77.91,"sma_60":101.1,"sma_120":124.35},{"date":"2025-04-08","open":74.45,"high":74.51,"low":65.4,"close":66.94,"volume":3895879,"rsi_14":30.17,"sma_20":77.32,"sma_60":99.53,"sma_120":123.61},{"date":"2025-04-09","open":66.01,"high":78.16,"low":65.67,"close":77.23,"volume":4771504,"rsi_14":44.83,"sma_20":77.35,"sma_60":98.56,"sma_120":122.92},{"date":"2025-04-10","open":74.12,"high":75.57,"low":71.17,"close":72.99,"volume":2915093,"rsi_14":43.71,"sma_20":77.21,"sma_60":97.58,"sma_120":122.16},{"date":"2025-04-11","open":72.91,"high":74.3,"low":70.69,"close":73.61,"volume":2020975,"rsi_14":44.42,"sma_20":76.9,"sma_60":96.65,"sma_120":121.44},{"date":"2025-04-14","open":75.68,"high":75.89,"low":71.57,"close":72.85,"volume":1910178,"rsi_14":46.27,"sma_20":76.41,"sma_60":95.72,"sma_120":120.74},{"date":"2025-04-15","open":73.66,"high":74.6,"low":70.27,"close":70.5,"volume":1884365,"rsi_14":44.87,"sma_20":75.95,"sma_60":94.73,"sma_120":119.99},{"date":"2025-04-16","open":70.24,"high":71.68,"low":68.38,"close":69.37,"volume":1689269,"rsi_14":41.87,"sma_20":75.29,"sma_60":93.78,"sma_120":119.28},{"date":"2025-04-17","open":70.08,"high":73.32,"low":69.96,"close":72.98,"volume":1587092,"rsi_14":46.6,"sma_20":74.82,"sma_60":92.85,"sma_120":118.66},{"date":"2025-04-21","open":70.7,"high":72.98,"low":69.86,"close":72.77,"volume":1965548,"rsi_14":46.59,"sma_20":74.49,"sma_60":92.0,"sma_120":118.08},{"date":"2025-04-22","open":73.39,"high":76.07,"low":73.0,"close":74.94,"volume":1960390,"rsi_14":46.36,"sma_20":74.27,"sma_60":91.19,"sma_120":117.52},{"date":"2025-04-23","open":77.91,"high":78.9,"low":73.5,"close":73.77,"volume":1563631,"rsi_14":40.21,"sma_20":74.13,"sma_60":90.42,"sma_120":116.99},{"date":"2025-04-24","open":73.47,"high":73.73,"low":71.2,"close":73.07,"volume":2194368,"rsi_14":53.83,"sma_20":74.0,"sma_60":89.63,"sma_120":116.44},{"date":"2025-04-25","open":73.11,"high":73.12,"low":70.75,"close":71.64,"volume":1532837,"rsi_14":47.59,"sma_20":73.7,"sma_60":88.78,"sma_120":115.9},{"date":"2025-04-28","open":72.47,"high":72.72,"low":68.96,"close":70.67,"volume":2824320,"rsi_14":47.12,"sma_20":73.41,"sma_60":87.91,"sma_120":115.39},{"date":"2025-04-29","open":70.58,"high":70.84,"low":68.5,"close":69.46,"volume":1768535,"rsi_14":54.08,"sma_20":73.06,"sma_60":87.08,"sma_120":114.88},{"date":"2025-04-30","open":67.67,"high":69.75,"low":66.87,"close":69.42,"volume":1881258,"rsi_14":31.05,"sma_20":72.6,"sma_60":86.31,"sma_120":114.31},{"date":"2025-05-01","open":70.36,"high":70.75,"low":68.69,"close":69.02,"volume":1109669,"rsi_14":38.16,"sma_20":71.88,"sma_60":85.55,"sma_120":113.74},{"date":"2025-05-02","open":70.23,"high":71.51,"low":69.4,"close":70.79,"volume":1258324,"rsi_14":42.13,"sma_20":71.9,"sma_60":84.83,"sma_120":113.2},{"date":"2025-05-05","open":71.0,"high":71.76,"low":69.43,"close":69.44,"volume":1504116,"rsi_14":40.79,"sma_20":71.71,"sma_60":84.08,"sma_120":112.6},{"date":"2025-05-06","open":67.51,"high":69.77,"low":67.2,"close":69.59,"volume":1531426,"rsi_14":47.21,"sma_20":71.55,"sma_60":83.32,"sma_120":111.98},{"date":"2025-05-07","open":70.53,"high":70.8,"low":68.71,"close":69.67,"volume":1244791,"rsi_14":50.98,"sma_20":71.69,"sma_60":82.6,"sma_120":111.39},{"date":"2025-05-08","open":71.0,"high":73.58,"low":70.5,"close":73.29,"volume":1991190,"rsi_14":51.02,"sma_20":71.49,"sma_60":82.0,"sma_120":110.84},{"date":"2025-05-09","open":73.18,"high":74.55,"low":72.74,"close":73.16,"volume":1390632,"rsi_14":51.28,"sma_20":71.5,"sma_60":81.4,"sma_120":110.26},{"date":"2025-05-12","open":80.48,"high":82.42,"low":75.87,"close":78.17,"volume":3288409,"rsi_14":58.96,"sma_20":71.73,"sma_60":80.87,"sma_120":109.71},{"date":"2025-05-13","open":79.0,"high":82.42,"low":78.51,"close":81.41,"volume":2672533,"rsi_14":69.0,"sma_20":72.16,"sma_60":80.36,"sma_120":109.18},{"date":"2025-05-14","open":80.0,"high":82.1,"low":79.21,"close":80.33,"volume":2345782,"rsi_14":67.72,"sma_20":72.65,"sma_60":79.88,"sma_120":108.66},{"date":"2025-05-15","open":80.59,"high":81.27,"low":79.52,"close":79.66,"volume":1629298,"rsi_14":70.33,"sma_20":73.16,"sma_60":79.46,"sma_120":108.13},{"date":"2025-05-16","open":80.33,"high":80.36,"low":78.21,"close":79.12,"volume":1456591,"rsi_14":71.9,"sma_20":73.47,"sma_60":79.06,"sma_120":107.65},{"date":"2025-05-19","open":77.03,"high":79.85,"low":76.65,"close":78.06,"volume":1537223,"rsi_14":72.47,"sma_20":73.73,"sma_60":78.69,"sma_120":107.12},{"date":"2025-05-20","open":78.81,"high":80.06,"low":76.48,"close":76.64,"volume":2354863,"rsi_14":67.59,"sma_20":73.82,"sma_60":78.27,"sma_120":106.5},{"date":"2025-05-21","open":75.02,"high":75.64,"low":72.53,"close":72.61,"volume":2193448,"rsi_14":57.43,"sma_20":73.76,"sma_60":77.79,"sma_120":105.81},{"date":"2025-05-22","open":73.72,"high":78.33,"low":73.34,"close":76.76,"volume":2835721,"rsi_14":61.25,"sma_20":73.95,"sma_60":77.34,"sma_120":105.23},{"date":"2025-05-23","open":74.07,"high":75.5,"low":73.08,"close":73.17,"volume":1891044,"rsi_14":56.48,"sma_20":74.02,"sma_60":76.87,"sma_120":104.6},{"date":"2025-05-27","open":74.5,"high":77.17,"low":73.8,"close":77.15,"volume":4373645,"rsi_14":61.6,"sma_20":74.35,"sma_60":76.44,"sma_120":104.0},{"date":"2025-05-28","open":103.88,"high":104.99,"low":87.12,"close":88.47,"volume":20394808,"rsi_14":71.44,"sma_20":75.3,"sma_60":76.3,"sma_120":103.42},{"date":"2025-05-29","open":88.48,"high":88.63,"low":81.18,"close":83.04,"volume":7611303,"rsi_14":60.68,"sma_20":75.98,"sma_60":76.08,"sma_120":102.83},{"date":"2025-05-30","open":83.02,"high":83.02,"low":78.36,"close":78.49,"volume":5053030,"rsi_14":55.32,"sma_20":76.45,"sma_60":75.94,"sma_120":102.13},{"date":"2025-06-02","open":78.0,"high":78.95,"low":76.03,"close":78.34,"volume":3083369,"rsi_14":50.19,"sma_20":76.83,"sma_60":75.85,"sma_120":101.54},{"date":"2025-06-03","open":78.58,"high":79.28,"low":76.59,"close":76.85,"volume":2458680,"rsi_14":44.75,"sma_20":77.2,"sma_60":75.7,"sma_120":100.92},{"date":"2025-06-04","open":76.69,"high":77.71,"low":75.44,"close":76.03,"volume":2825579,"rsi_14":45.02,"sma_20":77.52,"sma_60":75.66,"sma_120":100.38},{"date":"2025-06-05","open":76.13,"high":80.2,"low":76.13,"close":79.52,"volume":2539502,"rsi_14":49.85,"sma_20":78.01,"sma_60":75.67,"sma_120":99.89},{"date":"2025-06-06","open":80.56,"high":83.21,"low":80.06,"close":82.99,"volume":2320558,"rsi_14":53.95,"sma_20":78.5,"sma_60":75.78,"sma_120":99.44},{"date":"2025-06-09","open":83.41,"high":84.01,"low":80.2,"close":81.98,"volume":2796208,"rsi_14":54.01,"sma_20":78.94,"sma_60":75.88,"sma_120":98.98},{"date":"2025-06-10","open":82.34,"high":82.45,"low":79.9,"close":81.09,"volume":2637606,"rsi_14":54.6,"sma_20":79.09,"sma_60":75.9,"sma_120":98.47},{"date":"2025-06-11","open":82.18,"high":82.58,"low":78.82,"close":79.01,"volume":1929183,"rsi_14":56.89,"sma_20":78.97,"sma_60":75.84,"sma_120":97.9},{"date":"2025-06-12","open":77.95,"high":78.77,"low":77.21,"close":78.75,"volume":1710498,"rsi_14":52.34,"sma_20":78.89,"sma_60":75.83,"sma_120":97.28},{"date":"2025-06-13","open":77.51,"high":78.88,"low":74.16,"close":74.66,"volume":2076543,"rsi_14":51.73,"sma_20":78.64,"sma_60":75.7,"sma_120":96.7},{"date":"2025-06-16","open":75.5,"high":76.76,"low":73.89,"close":75.0,"volume":2329672,"rsi_14":47.27,"sma_20":78.43,"sma_60":75.57,"sma_120":96.05},{"date":"2025-06-17","open":74.27,"high":76.7,"low":74.04,"close":74.98,"volume":1436709,"rsi_14":25.99,"sma_20":78.28,"sma_60":75.5,"sma_120":95.38},{"date":"2025-06-18","open":74.5,"high":76.67,"low":74.5,"close":75.84,"volume":1456706,"rsi_14":34.69,"sma_20":78.24,"sma_60":75.44,"sma_120":94.74},{"date":"2025-06-20","open":76.44,"high":78.16,"low":75.94,"close":78.02,"volume":2901970,"rsi_14":48.89,"sma_20":78.51,"sma_60":75.47,"sma_120":94.12},{"date":"2025-06-23","open":76.95,"high":77.43,"low":75.05,"close":76.76,"volume":1603959,"rsi_14":46.45,"sma_20":78.51,"sma_60":75.48,"sma_120":93.47},{"date":"2025-06-24","open":78.0,"high":80.71,"low":77.73,"close":79.6,"volume":1778676,"rsi_14":55.82,"sma_20":78.83,"sma_60":75.52,"sma_120":92.85},{"date":"2025-06-25","open":79.72,"high":80.01,"low":77.93,"close":79.48,"volume":1081576,"rsi_14":57.53,"sma_20":78.94,"sma_60":75.57,"sma_120":92.22},{"date":"2025-06-26","open":79.83,"high":80.42,"low":78.0,"close":79.86,"volume":1332453,"rsi_14":50.86,"sma_20":78.51,"sma_60":75.62,"sma_120":91.64},{"date":"2025-06-27","open":80.83,"high":84.66,"low":80.41,"close":82.72,"volume":3006677,"rsi_14":49.3,"sma_20":78.5,"sma_60":75.69,"sma_120":91.05},{"date":"2025-06-30","open":83.58,"high":85.29,"low":82.23,"close":82.85,"volume":2426967,"rsi_14":52.38,"sma_20":78.72,"sma_60":75.68,"sma_120":90.42},{"date":"2025-07-01","open":82.67,"high":89.76,"low":82.38,"close":88.27,"volume":3048143,"rsi_14":65.72,"sma_20":79.21,"sma_60":75.98,"sma_120":89.85},{"date":"2025-07-02","open":88.9,"high":90.67,"low":86.08,"close":89.85,"volume":2667184,"rsi_14":74.26,"sma_20":79.86,"sma_60":76.26,"sma_120":89.34},{"date":"2025-07-03","open":90.14,"high":93.86,"low":90.0,"close":91.6,"volume":1849836,"rsi_14":76.96,"sma_20":80.64,"sma_60":76.57,"sma_120":88.84},{"date":"2025-07-07","open":90.67,"high":92.63,"low":87.9,"close":88.78,"volume":2574069,"rsi_14":81.29,"sma_20":81.1,"sma_60":76.94,"sma_120":88.23},{"date":"2025-07-08","open":88.44,"high":89.0,"low":84.78,"close":86.99,"volume":2446638,"rsi_14":74.97,"sma_20":81.3,"sma_60":77.1,"sma_120":87.83},{"date":"2025-07-09","open":86.93,"high":87.82,"low":85.89,"close":87.04,"volume":1629314,"rsi_14":75.08,"sma_20":81.56,"sma_60":77.33,"sma_120":87.46},{"date":"2025-07-10","open":85.66,"high":89.55,"low":85.27,"close":88.24,"volume":1960397,"rsi_14":75.43,"sma_20":81.91,"sma_60":77.58,"sma_120":87.11},{"date":"2025-07-11","open":87.98,"high":89.8,"low":86.64,"close":89.34,"volume":1471058,"rsi_14":74.29,"sma_20":82.43,"sma_60":77.85,"sma_120":86.79},{"date":"2025-07-14","open":89.8,"high":92.97,"low":89.59,"close":92.1,"volume":2022934,"rsi_14":80.93,"sma_20":83.1,"sma_60":78.21,"sma_120":86.47},{"date":"2025-07-15","open":92.5,"high":93.15,"low":88.23,"close":89.19,"volume":1905624,"rsi_14":69.28,"sma_20":83.83,"sma_60":78.54,"sma_120":86.16},{"date":"2025-07-16","open":89.5,"high":91.87,"low":87.34,"close":89.62,"volume":1422336,"rsi_14":70.14,"sma_20":84.56,"sma_60":78.82,"sma_120":85.84},{"date":"2025-07-17","open":90.28,"high":93.62,"low":90.23,"close":93.45,"volume":1899273,"rsi_14":73.73,"sma_20":85.48,"sma_60":79.16,"sma_120":85.58},{"date":"2025-07-18","open":94.71,"high":96.48,"low":93.47,"close":93.47,"volume":1817498,"rsi_14":70.84,"sma_20":86.36,"sma_60":79.47,"sma_120":85.33},{"date":"2025-07-21","open":94.61,"high":96.4,"low":93.99,"close":95.31,"volume":1728395,"rsi_14":72.65,"sma_20":87.23,"sma_60":79.83,"sma_120":85.13},{"date":"2025-07-22","open":95.82,"high":97.0,"low":94.0,"close":95.72,"volume":1422906,"rsi_14":66.56,"sma_20":88.17,"sma_60":80.21,"sma_120":84.92},{"date":"2025-07-23","open":97.19,"high":97.26,"low":93.66,"close":95.06,"volume":1659961,"rsi_14":62.08,"sma_20":88.95,"sma_60":80.6,"sma_120":84.69},{"date":"2025-07-24","open":95.13,"high":95.68,"low":93.5,"close":93.86,"volume":1270849,"rsi_14":55.38,"sma_20":89.67,"sma_60":80.99,"sma_120":84.45},{"date":"2025-07-25","open":94.31,"high":95.14,"low":90.68,"close":92.34,"volume":1312916,"rsi_14":59.03,"sma_20":90.29,"sma_60":81.37,"sma_120":84.22},{"date":"2025-07-28","open":94.2,"high":99.0,"low":93.67,"close":98.63,"volume":2879876,"rsi_14":74.03,"sma_20":91.09,"sma_60":81.85,"sma_120":84.08},{"date":"2025-07-29","open":99.82,"high":100.75,"low":96.54,"close":97.91,"volume":2068994,"rsi_14":71.84,"sma_20":91.84,"sma_60":82.34,"sma_120":83.94},{"date":"2025-07-30","open":98.51,"high":100.02,"low":95.86,"close":98.67,"volume":2361893,"rsi_14":71.33,"sma_20":92.36,"sma_60":82.8,"sma_120":83.82},{"date":"2025-07-31","open":96.33,"high":97.89,"low":95.4,"close":96.02,"volume":1242259,"rsi_14":62.85,"sma_20":92.67,"sma_60":83.24,"sma_120":83.66},{"date":"2025-08-01","open":93.24,"high":93.26,"low":89.6,"close":91.06,"volume":2594511,"rsi_14":48.16,"sma_20":92.64,"sma_60":83.6,"sma_120":83.46},{"date":"2025-08-04","open":92.43,"high":99.18,"low":92.14,"close":99.11,"volume":2364212,"rsi_14":64.88,"sma_20":93.16,"sma_60":84.09,"sma_120":83.35},{"date":"2025-08-05","open":98.1,"high":100.75,"low":95.72,"close":99.38,"volume":1944507,"rsi_14":64.71,"sma_20":93.78,"sma_60":84.53,"sma_120":83.26},{"date":"2025-08-06","open":98.75,"high":104.2,"low":98.66,"close":103.17,"volume":2251153,"rsi_14":64.67,"sma_20":94.58,"sma_60":85.03,"sma_120":83.21},{"date":"2025-08-07","open":104.64,"high":105.52,"low":103.17,"close":103.36,"volume":1456747,"rsi_14":64.85,"sma_20":95.34,"sma_60":85.45,"sma_120":83.16},{"date":"2025-08-08","open":104.16,"high":104.72,"low":102.26,"close":103.11,"volume":1318641,"rsi_14":62.3,"sma_20":96.03,"sma_60":85.81,"sma_120":83.08},{"date":"2025-08-11","open":103.33,"high":104.16,"low":98.73,"close":100.12,"volume":1504415,"rsi_14":56.41,"sma_20":96.43,"sma_60":86.14,"sma_120":83.01},{"date":"2025-08-12","open":101.32,"high":103.0,"low":99.22,"close":101.64,"volume":1359714,"rsi_14":59.36,"sma_20":97.05,"sma_60":86.5,"sma_120":82.98},{"date":"2025-08-13","open":101.71,"high":102.41,"low":98.31,"close":101.19,"volume":1761528,"rsi_14":60.65,"sma_20":97.63,"sma_60":86.87,"sma_120":82.96},{"date":"2025-08-14","open":98.89,"high":98.94,"low":95.18,"close":97.32,"volume":2089678,"rsi_14":56.77,"sma_20":97.82,"sma_60":87.19,"sma_120":82.94},{"date":"2025-08-15","open":97.4,"high":97.4,"low":93.3,"close":93.82,"volume":2571144,"rsi_14":42.92,"sma_20":97.84,"sma_60":87.48,"sma_120":82.87},{"date":"2025-08-18","open":95.07,"high":97.99,"low":94.58,"close":95.69,"volume":1925572,"rsi_14":46.84,"sma_20":97.86,"sma_60":87.86,"sma_120":82.83},{"date":"2025-08-19","open":96.28,"high":97.74,"low":94.34,"close":94.88,"volume":1491187,"rsi_14":44.61,"sma_20":97.82,"sma_60":88.17,"sma_120":82.75},{"date":"2025-08-20","open":92.07,"high":93.24,"low":89.6,"close":91.94,"volume":2083218,"rsi_14":44.25,"sma_20":97.66,"sma_60":88.48,"sma_120":82.67},{"date":"2025-08-21","open":91.06,"high":93.25,"low":89.31,"close":92.89,"volume":1433917,"rsi_14":52.91,"sma_20":97.61,"sma_60":88.74,"sma_120":82.59},{"date":"2025-08-22","open":93.05,"high":98.73,"low":91.86,"close":98.46,"volume":2743869,"rsi_14":48.88,"sma_20":97.92,"sma_60":88.91,"sma_120":82.6},{"date":"2025-08-25","open":98.77,"high":100.61,"low":97.75,"close":99.76,"volume":1747699,"rsi_14":50.63,"sma_20":97.98,"sma_60":89.19,"sma_120":82.63},{"date":"2025-08-26","open":99.39,"high":100.49,"low":96.02,"close":96.74,"volume":3318053,"rsi_14":39.0,"sma_20":97.92,"sma_60":89.49,"sma_120":82.71},{"date":"2025-08-27","open":89.01,"high":99.94,"low":86.76,"close":95.36,"volume":6827545,"rsi_14":36.85,"sma_20":97.75,"sma_60":89.77,"sma_120":82.81},{"date":"2025-08-28","open":95.95,"high":98.51,"low":95.51,"close":96.52,"volume":2146330,"rsi_14":39.48,"sma_20":97.78,"sma_60":90.1,"sma_120":82.9},{"date":"2025-08-29","open":97.07,"high":97.2,"low":92.12,"close":93.53,"volume":2191099,"rsi_14":39.48,"sma_20":97.9,"sma_60":90.39,"sma_120":83.03},{"date":"2025-09-02","open":92.85,"high":92.85,"low":89.92,"close":91.93,"volume":2160275,"rsi_14":34.54,"sma_20":97.54,"sma_60":90.6,"sma_120":83.14},{"date":"2025-09-03","open":92.06,"high":93.39,"low":90.95,"close":92.45,"volume":1543196,"rsi_14":36.12,"sma_20":97.19,"sma_60":90.76,"sma_120":83.27},{"date":"2025-09-04","open":92.83,"high":94.94,"low":92.83,"close":93.48,"volume":1793199,"rsi_14":43.3,"sma_20":96.71,"sma_60":90.95,"sma_120":83.42},{"date":"2025-09-05","open":92.91,"high":97.0,"low":92.8,"close":95.37,"volume":1661777,"rsi_14":52.87,"sma_20":96.31,"sma_60":91.19,"sma_120":83.55},{"date":"2025-09-08","open":96.28,"high":96.46,"low":93.0,"close":95.39,"volume":1600752,"rsi_14":49.4,"sma_20":95.92,"sma_60":91.46,"sma_120":83.65},{"date":"2025-09-09","open":95.0,"high":97.14,"low":94.02,"close":95.12,"volume":1224804,"rsi_14":50.49,"sma_20":95.67,"sma_60":91.73,"sma_120":83.78},{"date":"2025-09-10","open":94.46,"high":98.35,"low":93.73,"close":96.35,"volume":1553261,"rsi_14":59.62,"sma_20":95.41,"sma_60":92.1,"sma_120":83.9},{"date":"2025-09-11","open":96.28,"high":96.86,"low":93.5,"close":94.24,"volume":1276478,"rsi_14":52.8,"sma_20":95.06,"sma_60":92.42,"sma_120":83.99},{"date":"2025-09-12","open":93.64,"high":93.97,"low":87.42,"close":87.48,"volume":2996570,"rsi_14":28.28,"sma_20":94.57,"sma_60":92.62,"sma_120":84.06},{"date":"2025-09-15","open":88.0,"high":88.0,"low":85.75,"close":87.62,"volume":2173549,"rsi_14":24.83,"sma_20":94.26,"sma_60":92.82,"sma_120":84.13},{"date":"2025-09-16","open":87.23,"high":87.71,"low":84.9,"close":86.72,"volume":1769643,"rsi_14":27.23,"sma_20":93.81,"sma_60":92.97,"sma_120":84.22},{"date":"2025-09-17","open":86.73,"high":86.88,"low":84.2,"close":85.39,"volume":1504392,"rsi_14":27.29,"sma_20":93.34,"sma_60":93.11,"sma_120":84.3},{"date":"2025-09-18","open":87.9,"high":89.93,"low":87.2,"close":89.91,"volume":2142410,"rsi_14":36.94,"sma_20":93.24,"sma_60":93.28,"sma_120":84.4},{"date":"2025-09-19","open":90.12,"high":93.0,"low":89.22,"close":90.9,"volume":2742780,"rsi_14":44.36,"sma_20":93.14,"sma_60":93.47,"sma_120":84.52},{"date":"2025-09-22","open":91.08,"high":91.15,"low":87.27,"close":87.77,"volume":1646286,"rsi_14":41.63,"sma_20":92.6,"sma_60":93.6,"sma_120":84.61},{"date":"2025-09-23","open":88.45,"high":89.5,"low":87.06,"close":87.27,"volume":1485866,"rsi_14":39.56,"sma_20":91.98,"sma_60":93.68,"sma_120":84.68},{"date":"2025-09-24","open":87.58,"high":90.83,"low":87.39,"close":89.08,"volume":1906682,"rsi_14":41.41,"sma_20":91.59,"sma_60":93.78,"sma_120":84.73},{"date":"2025-09-25","open":87.98,"high":88.34,"low":85.85,"close":87.86,"volume":1687159,"rsi_14":34.94,"sma_20":91.22,"sma_60":93.78,"sma_120":84.88},{"date":"2025-09-26","open":87.18,"high":88.1,"low":85.87,"close":85.89,"volume":1372011,"rsi_14":32.33,"sma_20":90.69,"sma_60":93.71,"sma_120":84.98},{"date":"2025-09-29","open":86.25,"high":86.52,"low":83.85,"close":84.77,"volume":1462058,"rsi_14":31.34,"sma_20":90.25,"sma_60":93.6,"sma_120":85.08},{"date":"2025-09-30","open":84.35,"high":85.99,"low":83.84,"close":85.55,"volume":1194370,"rsi_14":30.21,"sma_20":89.93,"sma_60":93.54,"sma_120":85.24},{"date":"2025-10-01","open":85.18,"high":87.3,"low":84.77,"close":86.16,"volume":1955723,"rsi_14":34.33,"sma_20":89.62,"sma_60":93.53,"sma_120":85.31},{"date":"2025-10-02","open":85.6,"high":86.41,"low":84.09,"close":85.67,"volume":1431260,"rsi_14":45.36,"sma_20":89.23,"sma_60":93.51,"sma_120":85.42},{"date":"2025-10-03","open":85.76,"high":86.23,"low":84.14,"close":84.48,"volume":1338750,"rsi_14":42.36,"sma_20":88.68,"sma_60":93.44,"sma_120":85.51},{"date":"2025-10-06","open":80.77,"high":81.39,"low":77.5,"close":77.88,"volume":4356621,"rsi_14":33.17,"sma_20":87.81,"sma_60":93.25,"sma_120":85.55},{"date":"2025-10-07","open":78.0,"high":78.1,"low":75.45,"close":75.45,"volume":2889047,"rsi_14":31.83,"sma_20":86.82,"sma_60":92.97,"sma_120":85.59},{"date":"2025-10-08","open":75.5,"high":76.25,"low":75.08,"close":76.15,"volume":1892744,"rsi_14":20.77,"sma_20":85.81,"sma_60":92.76,"sma_120":85.65},{"date":"2025-10-09","open":75.9,"high":76.94,"low":75.53,"close":76.91,"volume":1438007,"rsi_14":19.99,"sma_20":84.95,"sma_60":92.55,"sma_120":85.68},{"date":"2025-10-10","open":77.12,"high":77.15,"low":72.9,"close":73.36,"volume":2193017,"rsi_14":19.64,"sma_20":84.24,"sma_60":92.21,"sma_120":85.69},{"date":"2025-10-13","open":75.28,"high":75.61,"low":72.85,"close":72.9,"volume":2841303,"rsi_14":19.67,"sma_20":83.5,"sma_60":91.87,"sma_120":85.67},{"date":"2025-10-14","open":72.0,"high":72.99,"low":71.5,"close":72.44,"volume":1938845,"rsi_14":12.76,"sma_20":82.79,"sma_60":91.49,"sma_120":85.66},{"date":"2025-10-15","open":72.81,"high":73.55,"low":71.1,"close":71.11,"volume":2223311,"rsi_14":12.69,"sma_20":82.08,"sma_60":91.08,"sma_120":85.64},{"date":"2025-10-16","open":70.98,"high":71.26,"low":68.72,"close":69.07,"volume":2477817,"rsi_14":12.66,"sma_20":81.03,"sma_60":90.64,"sma_120":85.62},{"date":"2025-10-17","open":69.06,"high":69.8,"low":68.16,"close":68.48,"volume":2058072,"rsi_14":12.96,"sma_20":79.91,"sma_60":90.22,"sma_120":85.6},{"date":"2025-10-20","open":68.5,"high":69.38,"low":66.54,"close":66.65,"volume":2553171,"rsi_14":8.98,"sma_20":78.86,"sma_60":89.79,"sma_120":85.58},{"date":"2025-10-21","open":67.0,"high":69.21,"low":66.64,"close":69.05,"volume":2036605,"rsi_14":15.55,"sma_20":77.95,"sma_60":89.3,"sma_120":85.58},{"date":"2025-10-22","open":68.81,"high":68.91,"low":67.62,"close":68.39,"volume":1389869,"rsi_14":15.44,"sma_20":76.91,"sma_60":88.81,"sma_120":85.57},{"date":"2025-10-23","open":68.01,"high":69.9,"low":68.01,"close":69.61,"volume":1488760,"rsi_14":20.3,"sma_20":76.0,"sma_60":88.32,"sma_120":85.56},{"date":"2025-10-24","open":70.36,"high":71.46,"low":69.77,"close":70.46,"volume":1702951,"rsi_14":30.76,"sma_20":75.23,"sma_60":87.9,"sma_120":85.57},{"date":"2025-10-27","open":71.6,"high":74.07,"low":71.19,"close":73.91,"volume":1963041,"rsi_14":46.21,"sma_20":74.68,"sma_60":87.61,"sma_120":85.61},{"date":"2025-10-28","open":73.91,"high":76.08,"low":73.2,"close":74.58,"volume":1832964,"rsi_14":46.13,"sma_20":74.14,"sma_60":87.2,"sma_120":85.65},{"date":"2025-10-29","open":74.25,"high":76.18,"low":72.52,"close":73.27,"volume":1716353,"rsi_14":41.26,"sma_20":73.49,"sma_60":86.77,"sma_120":85.65},{"date":"2025-10-30","open":73.61,"high":74.5,"low":72.05,"close":72.22,"volume":1453516,"rsi_14":46.89,"sma_20":72.82,"sma_60":86.25,"sma_120":85.64},{"date":"2025-10-31","open":72.5,"high":72.6,"low":71.19,"close":72.55,"volume":1536352,"rsi_14":49.04,"sma_20":72.22,"sma_60":85.74,"sma_120":85.59},{"date":"2025-11-03","open":71.36,"high":72.06,"low":69.04,"close":70.15,"volume":2257623,"rsi_14":44.31,"sma_20":71.84,"sma_60":85.19,"sma_120":85.5},{"date":"2025-11-04","open":68.83,"high":69.11,"low":67.03,"close":68.58,"volume":1973295,"rsi_14":43.79,"sma_20":71.49,"sma_60":84.66,"sma_120":85.4},{"date":"2025-11-05","open":67.53,"high":71.68,"low":66.61,"close":70.4,"volume":1796086,"rsi_14":53.3,"sma_20":71.2,"sma_60":84.14,"sma_120":85.32},{"date":"2025-11-06","open":69.49,"high":70.5,"low":68.2,"close":70.11,"volume":1333510,"rsi_14":54.11,"sma_20":70.86,"sma_60":83.62,"sma_120":85.25},{"date":"2025-11-07","open":70.11,"high":72.23,"low":69.39,"close":71.57,"volume":1212652,"rsi_14":62.63,"sma_20":70.77,"sma_60":83.19,"sma_120":85.19},{"date":"2025-11-10","open":72.77,"high":73.14,"low":70.5,"close":71.67,"volume":946964,"rsi_14":57.63,"sma_20":70.71,"sma_60":82.83,"sma_120":85.15},{"date":"2025-11-11","open":71.44,"high":72.05,"low":69.64,"close":69.69,"volume":892100,"rsi_14":53.51,"sma_20":70.58,"sma_60":82.39,"sma_120":85.13},{"date":"2025-11-12","open":70.91,"high":72.1,"low":70.14,"close":71.24,"volume":1048965,"rsi_14":54.33,"sma_20":70.58,"sma_60":82.0,"sma_120":85.08},{"date":"2025-11-13","open":71.0,"high":72.54,"low":70.79,"close":71.62,"volume":968156,"rsi_14":53.16,"sma_20":70.71,"sma_60":81.66,"sma_120":85.07},{"date":"2025-11-14","open":70.5,"high":71.55,"low":69.66,"close":69.74,"volume":998478,"rsi_14":37.58,"sma_20":70.77,"sma_60":81.27,"sma_120":85.01},{"date":"2025-11-17","open":69.54,"high":70.64,"low":68.37,"close":69.58,"volume":1678476,"rsi_14":34.64,"sma_20":70.92,"sma_60":80.79,"sma_120":84.85},{"date":"2025-11-18","open":69.23,"high":70.71,"low":69.01,"close":69.52,"volume":1241915,"rsi_14":37.52,"sma_20":70.94,"sma_60":80.29,"sma_120":84.74},{"date":"2025-11-19","open":69.94,"high":70.29,"low":68.78,"close":69.68,"volume":1203198,"rsi_14":41.02,"sma_20":71.01,"sma_60":79.84,"sma_120":84.66},{"date":"2025-11-20","open":69.82,"high":70.66,"low":66.91,"close":67.81,"volume":1703720,"rsi_14":34.89,"sma_20":70.92,"sma_60":79.38,"sma_120":84.58},{"date":"2025-11-21","open":68.3,"high":70.16,"low":67.82,"close":69.87,"volume":1664391,"rsi_14":49.09,"sma_20":70.89,"sma_60":78.93,"sma_120":84.52},{"date":"2025-11-24","open":69.12,"high":69.14,"low":65.45,"close":65.61,"volume":3996941,"rsi_14":41.76,"sma_20":70.47,"sma_60":78.47,"sma_120":84.43},{"date":"2025-11-25","open":78.28,"high":90.59,"low":76.37,"close":90.24,"volume":12810124,"rsi_14":74.29,"sma_20":71.26,"sma_60":78.44,"sma_120":84.52},{"date":"2025-11-26","open":90.68,"high":96.64,"low":90.06,"close":95.14,"volume":4774447,"rsi_14":77.54,"sma_20":72.35,"sma_60":78.49,"sma_120":84.62},{"date":"2025-11-28","open":96.0,"high":99.8,"low":95.09,"close":97.87,"volume":1961570,"rsi_14":78.15,"sma_20":73.63,"sma_60":78.56,"sma_120":84.75},{"date":"2025-12-01","open":97.17,"high":103.9,"low":96.13,"close":101.9,"volume":3702551,"rsi_14":79.84,"sma_20":75.1,"sma_60":78.67,"sma_120":84.93},{"date":"2025-12-02","open":101.2,"high":102.5,"low":98.4,"close":100.13,"volume":2378157,"rsi_14":80.17,"sma_20":76.6,"sma_60":78.75,"sma_120":85.1},{"date":"2025-12-03","open":100.06,"high":101.55,"low":98.64,"close":99.61,"volume":1787505,"rsi_14":78.71,"sma_20":78.15,"sma_60":78.82,"sma_120":85.28},{"date":"2025-12-04","open":99.4,"high":99.6,"low":95.28,"close":95.66,"volume":2231920,"rsi_14":72.69,"sma_20":79.41,"sma_60":78.81,"sma_120":85.45},{"date":"2025-12-05","open":95.88,"high":99.0,"low":94.76,"close":94.87,"volume":1910998,"rsi_14":74.21,"sma_20":80.65,"sma_60":78.82,"sma_120":85.62},{"date":"2025-12-08","open":95.07,"high":96.84,"low":92.97,"close":95.99,"volume":1668078,"rsi_14":74.99,"sma_20":81.87,"sma_60":78.96,"sma_120":85.79},{"date":"2025-12-09","open":94.07,"high":101.72,"low":94.0,"close":99.96,"volume":2029359,"rsi_14":76.81,"sma_20":83.29,"sma_60":79.17,"sma_120":85.99},{"date":"2025-12-10","open":101.3,"high":107.96,"low":100.54,"close":107.06,"volume":2649576,"rsi_14":79.34,"sma_20":85.16,"sma_60":79.51,"sma_120":86.24},{"date":"2025-12-11","open":109.2,"high":112.32,"low":108.33,"close":110.13,"volume":2107846,"rsi_14":82.6,"sma_20":87.1,"sma_60":79.92,"sma_120":86.51},{"date":"2025-12-12","open":111.4,"high":114.88,"low":111.38,"close":112.09,"volume":2444214,"rsi_14":82.58,"sma_20":89.12,"sma_60":80.29,"sma_120":86.78},{"date":"2025-12-15","open":112.14,"high":120.68,"low":112.13,"close":118.7,"volume":3629669,"rsi_14":89.53,"sma_20":91.57,"sma_60":80.75,"sma_120":87.11},{"date":"2025-12-16","open":117.34,"high":118.21,"low":114.61,"close":116.35,"volume":2477833,"rsi_14":79.1,"sma_20":93.91,"sma_60":81.23,"sma_120":87.42},{"date":"2025-12-17","open":117.02,"high":118.82,"low":115.44,"close":117.16,"volume":1959499,"rsi_14":77.0,"sma_20":96.29,"sma_60":81.73,"sma_120":87.7},{"date":"2025-12-18","open":117.0,"high":121.16,"low":117.0,"close":118.68,"volume":1822586,"rsi_14":76.3,"sma_20":98.74,"sma_60":82.22,"sma_120":88.0},{"date":"2025-12-19","open":118.8,"high":121.3,"low":118.0,"close":121.06,"volume":2405046,"rsi_14":75.26,"sma_20":101.4,"sma_60":82.77,"sma_120":88.27},{"date":"2025-12-22","open":122.46,"high":125.88,"low":121.15,"close":124.72,"volume":1975379,"rsi_14":80.88,"sma_20":104.15,"sma_60":83.42,"sma_120":88.57},{"date":"2025-12-23","open":124.86,"high":126.13,"low":123.01,"close":123.81,"volume":1732750,"rsi_14":80.1,"sma_20":107.06,"sma_60":84.07,"sma_120":88.83},{"date":"2025-12-24","open":124.0,"high":128.34,"low":122.78,"close":126.74,"volume":1095666,"rsi_14":89.66,"sma_20":108.88,"sma_60":84.76,"sma_120":89.15},{"date":"2025-12-26","open":125.5,"high":127.09,"low":124.89,"close":126.84,"volume":1170419,"rsi_14":91.53,"sma_20":110.47,"sma_60":85.44,"sma_120":89.48},{"date":"2025-12-29","open":127.0,"high":131.91,"low":127.0,"close":129.76,"volume":2666461,"rsi_14":91.91,"sma_20":112.06,"sma_60":86.17,"sma_120":89.84},{"date":"2025-12-30","open":129.0,"high":131.06,"low":125.91,"close":127.55,"volume":1488226,"rsi_14":85.8,"sma_20":113.34,"sma_60":86.89,"sma_120":90.17},{"date":"2025-12-31","open":127.12,"high":128.5,"low":125.71,"close":125.87,"volume":994896,"rsi_14":78.41,"sma_20":114.63,"sma_60":87.69,"sma_120":90.47},{"date":"2026-01-02","open":125.89,"high":126.6,"low":121.53,"close":123.74,"volume":1634629,"rsi_14":71.15,"sma_20":115.84,"sma_60":88.49,"sma_120":90.73},{"date":"2026-01-05","open":123.75,"high":127.77,"low":122.59,"close":124.27,"volume":1275992,"rsi_14":69.81,"sma_20":117.27,"sma_60":89.3,"sma_120":91.03},{"date":"2026-01-06","open":123.42,"high":131.28,"low":123.19,"close":128.85,"volume":1665733,"rsi_14":67.68,"sma_20":118.97,"sma_60":90.16,"sma_120":91.35},{"date":"2026-01-07","open":128.5,"high":129.72,"low":126.93,"close":127.18,"volume":1193380,"rsi_14":69.32,"sma_20":120.53,"sma_60":91.06,"sma_120":91.63},{"date":"2026-01-08","open":126.75,"high":131.59,"low":126.1,"close":129.85,"volume":1372623,"rsi_14":71.23,"sma_20":122.02,"sma_60":92.01,"sma_120":91.94},{"date":"2026-01-09","open":130.15,"high":133.11,"low":124.1,"close":124.87,"volume":1747872,"rsi_14":59.28,"sma_20":122.91,"sma_60":92.88,"sma_120":92.18},{"date":"2026-01-12","open":103.0,"high":106.2,"low":98.8,"close":102.78,"volume":6616554,"rsi_14":32.77,"sma_20":122.54,"sma_60":93.41,"sma_120":92.24},{"date":"2026-01-13","open":104.02,"high":108.49,"low":102.53,"close":103.01,"volume":2675477,"rsi_14":28.13,"sma_20":122.09,"sma_60":93.97,"sma_120":92.31},{"date":"2026-01-14","open":102.55,"high":106.55,"low":100.5,"close":100.93,"volume":2006911,"rsi_14":27.48,"sma_20":121.2,"sma_60":94.52,"sma_120":92.37},{"date":"2026-01-15","open":101.0,"high":108.42,"low":101.0,"close":107.62,"volume":2348859,"rsi_14":32.48,"sma_20":120.76,"sma_60":95.2,"sma_120":92.5},{"date":"2026-01-16","open":106.67,"high":107.99,"low":103.07,"close":104.13,"volume":1902469,"rsi_14":30.41,"sma_20":120.11,"sma_60":95.78,"sma_120":92.54},{"date":"2026-01-20","open":102.0,"high":102.69,"low":98.83,"close":100.69,"volume":2039040,"rsi_14":25.14,"sma_20":119.21,"sma_60":96.32,"sma_120":92.56},{"date":"2026-01-21","open":104.8,"high":104.98,"low":98.11,"close":99.01,"volume":1906797,"rsi_14":25.37,"sma_20":118.11,"sma_60":96.81,"sma_120":92.57},{"date":"2026-01-22","open":100.07,"high":101.5,"low":96.94,"close":97.46,"volume":1450532,"rsi_14":25.43,"sma_20":116.75,"sma_60":97.26,"sma_120":92.58},{"date":"2026-01-23","open":96.97,"high":97.72,"low":94.12,"close":96.3,"volume":1639500,"rsi_14":25.86,"sma_20":115.37,"sma_60":97.63,"sma_120":92.62},{"date":"2026-01-26","open":96.3,"high":97.97,"low":96.01,"close":97.09,"volume":1420300,"rsi_14":26.2,"sma_20":113.89,"sma_60":98.01,"sma_120":92.61},{"date":"2026-01-27","open":98.0,"high":98.0,"low":95.33,"close":97.67,"volume":1102900,"rsi_14":20.64,"sma_20":112.43,"sma_60":98.42,"sma_120":92.59},{"date":"2026-01-28","open":97.47,"high":98.93,"low":96.22,"close":96.51,"volume":1097300,"rsi_14":20.84,"sma_20":110.77,"sma_60":98.82,"sma_120":92.54},{"date":"2026-01-29","open":96.0,"high":97.19,"low":92.7,"close":93.88,"volume":1591600,"rsi_14":15.78,"sma_20":109.09,"sma_60":99.18,"sma_120":92.46},{"date":"2026-01-30","open":94.59,"high":98.34,"low":93.89,"close":97.63,"volume":1514400,"rsi_14":23.46,"sma_20":107.67,"sma_60":99.63,"sma_120":92.41},{"date":"2026-02-02","open":98.15,"high":102.38,"low":98.14,"close":101.45,"volume":1389400,"rsi_14":47.99,"sma_20":106.56,"sma_60":100.18,"sma_120":92.42},{"date":"2026-02-03","open":100.53,"high":104.05,"low":100.0,"close":100.31,"volume":1542700,"rsi_14":46.02,"sma_20":105.36,"sma_60":100.68,"sma_120":92.41},{"date":"2026-02-04","open":100.68,"high":106.3,"low":100.68,"close":105.56,"volume":1509000,"rsi_14":56.23,"sma_20":104.2,"sma_60":101.27,"sma_120":92.45},{"date":"2026-02-05","open":104.54,"high":106.0,"low":98.0,"close":99.1,"volume":1164500,"rsi_14":38.46,"sma_20":102.79,"sma_60":101.73,"sma_120":92.46},{"date":"2026-02-06","open":99.0,"high":102.0,"low":97.27,"close":97.66,"volume":1026700,"rsi_14":40.72,"sma_20":101.18,"sma_60":102.16,"sma_120":92.49},{"date":"2026-02-09","open":96.6,"high":97.8,"low":91.55,"close":92.79,"volume":2011463,"rsi_14":24.36,"sma_20":115.2,"sma_60":97.58,"sma_120":92.59},{"date":"2026-02-10","open":93.1,"high":95.91,"low":91.78,"close":92.03,"volume":1403561,"rsi_14":23.38,"sma_20":113.46,"sma_60":97.87,"sma_120":92.53},{"date":"2026-02-11","open":93.5,"high":94.76,"low":91.14,"close":91.48,"volume":1092438,"rsi_14":16.96,"sma_20":111.69,"sma_60":98.17,"sma_120":92.47},{"date":"2026-02-12","open":92.96,"high":96.0,"low":91.31,"close":91.92,"volume":1131356,"rsi_14":18.14,"sma_20":109.8,"sma_60":98.5,"sma_120":92.37},{"date":"2026-02-13","open":93.02,"high":95.53,"low":91.2,"close":93.7,"volume":1124852,"rsi_14":16.8,"sma_20":108.11,"sma_60":98.85,"sma_120":92.29},{"date":"2026-02-17","open":95.36,"high":97.21,"low":91.98,"close":94.11,"volume":1133416,"rsi_14":19.2,"sma_20":106.52,"sma_60":99.25,"sma_120":92.22},{"date":"2026-02-18","open":94.58,"high":96.26,"low":93.11,"close":95.68,"volume":1077300,"rsi_14":48.81,"sma_20":96.57,"sma_60":104.84,"sma_120":92.34},{"date":"2026-02-19","open":94.85,"high":97.56,"low":93.8,"close":95.9,"volume":944400,"rsi_14":53.11,"sma_20":96.41,"sma_60":105.31,"sma_120":92.34},{"date":"2026-02-20","open":95.95,"high":101.14,"low":94.47,"close":96.41,"volume":1683176,"rsi_14":47.91,"sma_20":96.36,"sma_60":105.75,"sma_120":92.34},{"date":"2026-02-23","open":93.86,"high":94.2,"low":89.83,"close":92.61,"volume":1718000,"rsi_14":34.87,"sma_20":96.17,"sma_60":106.2,"sma_120":92.33},{"date":"2026-02-24","open":93.28,"high":97.25,"low":93.16,"close":94.99,"volume":1374587,"rsi_14":37.16,"sma_20":103.69,"sma_60":100.12,"sma_120":92.13},{"date":"2026-02-25","open":94.56,"high":96.54,"low":93.35,"close":95.91,"volume":864892,"rsi_14":41.6,"sma_20":102.04,"sma_60":100.55,"sma_120":92.09},{"date":"2026-02-26","open":96.96,"high":101.78,"low":96.66,"close":98.99,"volume":1501653,"rsi_14":33.75,"sma_20":100.63,"sma_60":101.01,"sma_120":92.1},{"date":"2026-02-27","open":97.45,"high":99.38,"low":95.9,"close":97.8,"volume":1225080,"rsi_14":36.87,"sma_20":99.03,"sma_60":101.44,"sma_120":92.14},{"date":"2026-03-02","open":95.22,"high":98.54,"low":94.04,"close":97.85,"volume":1588772,"rsi_14":43.11,"sma_20":97.68,"sma_60":101.91,"sma_120":92.15},{"date":"2026-03-03","open":95.47,"high":99.71,"low":92.4,"close":99.22,"volume":2562266,"rsi_14":50.63,"sma_20":97.5,"sma_60":102.38,"sma_120":92.19},{"date":"2026-03-04","open":93.49,"high":96.95,"low":89.82,"close":95.65,"volume":4243455,"rsi_14":46.15,"sma_20":97.14,"sma_60":102.78,"sma_120":92.22},{"date":"2026-03-05","open":93.63,"high":94.22,"low":87.18,"close":88.4,"volume":2526904,"rsi_14":41.34,"sma_20":96.51,"sma_60":103.09,"sma_120":92.18},{"date":"2026-03-06","open":86.3,"high":87.27,"low":83.8,"close":85.0,"volume":1538473,"rsi_14":37.42,"sma_20":95.38,"sma_60":103.35,"sma_120":92.07},{"date":"2026-03-09","open":83.08,"high":86.5,"low":81.21,"close":86.27,"volume":1572096,"rsi_14":40.95,"sma_20":94.49,"sma_60":103.63,"sma_120":91.96},{"date":"2026-03-10","open":85.81,"high":88.79,"low":85.76,"close":86.83,"volume":1257741,"rsi_14":41.14,"sma_20":93.79,"sma_60":103.92,"sma_120":91.88},{"date":"2026-03-11","open":86.12,"high":87.73,"low":85.67,"close":87.28,"volume":1158308,"rsi_14":38.28,"sma_20":93.21,"sma_60":104.24,"sma_120":91.81},{"date":"2026-03-12","open":85.64,"high":86.33,"low":83.42,"close":84.08,"volume":933155,"rsi_14":33.35,"sma_20":92.54,"sma_60":104.48,"sma_120":91.71},{"date":"2026-03-13","open":84.17,"high":84.68,"low":81.39,"close":81.86,"volume":976640,"rsi_14":25.82,"sma_20":91.99,"sma_60":104.75,"sma_120":91.61},{"date":"2026-03-16","open":82.2,"high":85.29,"low":82.03,"close":85.0,"volume":1614400,"rsi_14":34.32,"sma_20":91.64,"sma_60":104.66,"sma_120":91.55},{"date":"2026-03-17","open":86.28,"high":88.41,"low":85.77,"close":86.42,"volume":1360270,"rsi_14":35.4,"sma_20":91.39,"sma_60":104.52,"sma_120":91.5},{"date":"2026-03-18","open":85.93,"high":88.0,"low":85.14,"close":85.97,"volume":1144306,"rsi_14":28.04,"sma_20":91.09,"sma_60":104.32,"sma_120":91.44},{"date":"2026-03-19","open":85.62,"high":90.12,"low":85.62,"close":88.74,"volume":1740952,"rsi_14":35.49,"sma_20":90.84,"sma_60":104.1,"sma_120":91.38},{"date":"2026-03-20","open":89.21,"high":90.46,"low":87.43,"close":87.98,"volume":1895645,"rsi_14":34.62,"sma_20":90.54,"sma_60":103.9,"sma_120":91.32},{"date":"2026-03-23","open":90.76,"high":92.14,"low":86.95,"close":87.51,"volume":1541992,"rsi_14":31.06,"sma_20":90.09,"sma_60":103.69,"sma_120":91.26},{"date":"2026-03-24","open":86.74,"high":89.19,"low":85.55,"close":88.84,"volume":1236912,"rsi_14":38.17,"sma_20":89.79,"sma_60":103.58,"sma_120":91.2},{"date":"2026-03-25","open":89.74,"high":91.29,"low":86.56,"close":88.55,"volume":916599,"rsi_14":50.28,"sma_20":89.42,"sma_60":103.48,"sma_120":91.15},{"date":"2026-03-26","open":88.5,"high":92.13,"low":88.28,"close":89.76,"volume":1488208,"rsi_14":62.28,"sma_20":88.96,"sma_60":103.37,"sma_120":91.17},{"date":"2026-03-27","open":89.6,"high":89.98,"low":87.8,"close":89.13,"volume":1168603,"rsi_14":57.49,"sma_20":88.52,"sma_60":103.19,"sma_120":91.18},{"date":"2026-03-30","open":88.66,"high":89.99,"low":86.05,"close":87.19,"volume":1139241,"rsi_14":51.01,"sma_20":88.0,"sma_60":102.86,"sma_120":91.18},{"date":"2026-03-31","open":89.21,"high":92.44,"low":88.39,"close":91.37,"volume":1312657,"rsi_14":58.6,"sma_20":87.6,"sma_60":102.55,"sma_120":91.23},{"date":"2026-04-01","open":91.98,"high":94.88,"low":91.32,"close":94.26,"volume":1039786,"rsi_14":71.44,"sma_20":87.53,"sma_60":102.25,"sma_120":91.27},{"date":"2026-04-02","open":92.85,"high":94.47,"low":90.14,"close":92.25,"volume":816258,"rsi_14":72.12,"sma_20":87.72,"sma_60":101.81,"sma_120":91.28},{"date":"2026-04-06","open":93.33,"high":97.57,"low":92.3,"close":97.41,"volume":982152,"rsi_14":74.34,"sma_20":88.34,"sma_60":101.49,"sma_120":91.36},{"date":"2026-04-07","open":96.32,"high":98.3,"low":94.4,"close":97.96,"volume":1315519,"rsi_14":73.45,"sma_20":88.92,"sma_60":101.17,"sma_120":91.45},{"date":"2026-04-08","open":101.23,"high":105.22,"low":100.51,"close":101.97,"volume":1186389,"rsi_14":78.38,"sma_20":89.68,"sma_60":100.89,"sma_120":91.56},{"date":"2026-04-09","open":101.25,"high":104.81,"low":101.08,"close":103.49,"volume":864442,"rsi_14":77.37,"sma_20":90.49,"sma_60":100.6,"sma_120":91.69},{"date":"2026-04-10","open":103.69,"high":103.71,"low":97.5,"close":98.39,"volume":930031,"rsi_14":66.66,"sma_20":91.2,"sma_60":100.16,"sma_120":91.79},{"date":"2026-04-13","open":96.8,"high":98.55,"low":92.83,"close":93.3,"volume":1251626,"rsi_14":58.14,"sma_20":91.78,"sma_60":99.65,"sma_120":91.86},{"date":"2026-04-14","open":93.71,"high":94.9,"low":90.79,"close":91.26,"volume":1001309,"rsi_14":53.32,"sma_20":92.09,"sma_60":99.06,"sma_120":91.91},{"date":"2026-04-15","open":91.63,"high":93.39,"low":90.82,"close":91.45,"volume":1281372,"rsi_14":53.96,"sma_20":92.34,"sma_60":98.47,"sma_120":91.95},{"date":"2026-04-16","open":91.82,"high":94.47,"low":91.55,"close":92.89,"volume":831306,"rsi_14":54.3,"sma_20":92.69,"sma_60":97.86,"sma_120":92.01},{"date":"2026-04-17","open":95.41,"high":97.87,"low":93.71,"close":94.36,"volume":1355420,"rsi_14":56.98,"sma_20":92.97,"sma_60":97.31,"sma_120":92.1},{"date":"2026-04-20","open":93.4,"high":97.53,"low":92.18,"close":97.28,"volume":1709533,"rsi_14":63.08,"sma_20":93.43,"sma_60":96.83,"sma_120":92.26},{"date":"2026-04-21","open":96.91,"high":99.64,"low":95.16,"close":95.24,"volume":1340991,"rsi_14":55.28,"sma_20":93.82,"sma_60":96.35,"sma_120":92.42},{"date":"2026-04-22","open":95.79,"high":95.79,"low":92.13,"close":92.5,"volume":1099475,"rsi_14":47.5,"sma_20":94.0,"sma_60":95.82,"sma_120":92.56},{"date":"2026-04-23","open":92.17,"high":93.78,"low":88.8,"close":89.23,"volume":1196256,"rsi_14":45.95,"sma_20":94.03,"sma_60":95.16,"sma_120":92.66},{"date":"2026-04-24","open":89.32,"high":90.47,"low":86.45,"close":87.1,"volume":1167700,"rsi_14":35.04,"sma_20":93.9,"sma_60":94.5,"sma_120":92.78},{"date":"2026-04-27","open":87.24,"high":87.63,"low":85.94,"close":86.59,"volume":912972,"rsi_14":33.52,"sma_20":93.78,"sma_60":93.78,"sma_120":92.89},{"date":"2026-04-28","open":87.06,"high":87.77,"low":83.95,"close":85.23,"volume":1013002,"rsi_14":23.7,"sma_20":93.68,"sma_60":93.12,"sma_120":93.0},{"date":"2026-04-29","open":84.67,"high":85.39,"low":83.16,"close":84.09,"volume":815785,"rsi_14":19.11,"sma_20":93.31,"sma_60":92.8,"sma_120":93.11},{"date":"2026-04-30","open":83.92,"high":85.82,"low":82.9,"close":85.35,"volume":887100,"rsi_14":26.19,"sma_20":92.86,"sma_60":92.51,"sma_120":93.24},{"date":"2026-05-01","open":85.41,"high":86.46,"low":83.38,"close":84.54,"volume":768879,"rsi_14":31.16,"sma_20":92.48,"sma_60":92.24,"sma_120":93.38},{"date":"2026-05-04","open":83.09,"high":83.94,"low":78.85,"close":78.97,"volume":1683269,"rsi_14":27.12,"sma_20":91.56,"sma_60":91.76,"sma_120":93.48},{"date":"2026-05-05","open":79.27,"high":79.91,"low":77.9,"close":78.51,"volume":991864,"rsi_14":26.16,"sma_20":90.59,"sma_60":91.33,"sma_120":93.56},{"date":"2026-05-06","open":78.05,"high":80.45,"low":77.96,"close":79.4,"volume":1097480,"rsi_14":24.59,"sma_20":89.46,"sma_60":90.98,"sma_120":93.65},{"date":"2026-05-07","open":78.95,"high":79.85,"low":77.75,"close":78.51,"volume":1193725,"rsi_14":19.51,"sma_20":88.21,"sma_60":90.63,"sma_120":93.72},{"date":"2026-05-08","open":78.49,"high":79.22,"low":77.0,"close":77.99,"volume":793467,"rsi_14":9.13,"sma_20":87.19,"sma_60":90.31,"sma_120":93.79},{"date":"2026-05-11","open":77.13,"high":77.64,"low":72.25,"close":72.33,"volume":1670320,"rsi_14":7.9,"sma_20":86.14,"sma_60":89.97,"sma_120":93.77},{"date":"2026-05-12","open":72.02,"high":74.15,"low":70.5,"close":73.06,"volume":1344334,"rsi_14":11.5,"sma_20":85.23,"sma_60":89.65,"sma_120":93.76},{"date":"2026-05-13","open":72.41,"high":73.24,"low":71.31,"close":71.9,"volume":1130964,"rsi_14":12.46,"sma_20":84.25,"sma_60":89.33,"sma_120":93.75},{"date":"2026-05-14","open":73.07,"high":73.37,"low":71.7,"close":72.32,"volume":920325,"rsi_14":15.36,"sma_20":83.22,"sma_60":89.0,"sma_120":93.75},{"date":"2026-05-15","open":73.25,"high":73.84,"low":70.01,"close":70.57,"volume":1403103,"rsi_14":14.58,"sma_20":82.03,"sma_60":88.62,"sma_120":93.73},{"date":"2026-05-18","open":71.07,"high":73.75,"low":69.84,"close":71.95,"volume":1487278,"rsi_14":20.74,"sma_20":80.77,"sma_60":88.25,"sma_120":93.75},{"date":"2026-05-19","open":71.17,"high":72.73,"low":69.7,"close":72.14,"volume":907845,"rsi_14":22.38,"sma_20":79.61,"sma_60":87.84,"sma_120":93.78},{"date":"2026-05-20","open":72.1,"high":75.29,"low":69.68,"close":74.73,"volume":1399062,"rsi_14":26.87,"sma_20":78.72,"sma_60":87.5,"sma_120":93.81},{"date":"2026-05-21","open":73.64,"high":77.16,"low":72.66,"close":76.49,"volume":1263852,"rsi_14":33.24,"sma_20":78.09,"sma_60":87.18,"sma_120":93.87},{"date":"2026-05-22","open":76.94,"high":77.46,"low":75.55,"close":77.26,"volume":1216963,"rsi_14":45.63,"sma_20":77.6,"sma_60":86.82,"sma_120":93.91},{"date":"2026-05-26","open":77.8,"high":78.0,"low":73.89,"close":74.78,"volume":3242966,"rsi_14":41.28,"sma_20":77.01,"sma_60":86.44,"sma_120":93.94},{"date":"2026-05-27","open":80.7,"high":87.2,"low":79.52,"close":81.42,"volume":4791938,"rsi_14":53.83,"sma_20":76.82,"sma_60":86.16,"sma_120":94.04},{"date":"2026-05-28","open":80.2,"high":82.41,"low":78.24,"close":82.18,"volume":1897157,"rsi_14":56.86,"sma_20":76.72,"sma_60":85.88,"sma_120":94.13},{"date":"2026-05-29","open":79.53,"high":80.44,"low":76.32,"close":77.22,"volume":2060390,"rsi_14":48.75,"sma_20":76.31,"sma_60":85.57,"sma_120":94.18},{"date":"2026-06-01","open":75.87,"high":77.23,"low":74.22,"close":75.65,"volume":1679938,"rsi_14":56.15,"sma_20":75.87,"sma_60":85.36,"sma_120":94.22},{"date":"2026-06-02","open":75.96,"high":77.15,"low":75.02,"close":76.43,"volume":907602,"rsi_14":56.18,"sma_20":75.74,"sma_60":85.21,"sma_120":94.28},{"date":"2026-06-03","open":75.54,"high":76.53,"low":73.92,"close":76.42,"volume":1069462,"rsi_14":58.67,"sma_20":75.64,"sma_60":85.05,"sma_120":94.34},{"date":"2026-06-04","open":77.94,"high":78.02,"low":75.92,"close":77.66,"volume":917083,"rsi_14":59.93,"sma_20":75.55,"sma_60":84.9,"sma_120":94.41},{"date":"2026-06-05","open":78.24,"high":78.39,"low":74.42,"close":75.34,"volume":1017053,"rsi_14":58.67,"sma_20":75.39,"sma_60":84.7,"sma_120":94.47},{"date":"2026-06-08","open":75.37,"high":80.19,"low":75.37,"close":79.52,"volume":1383894,"rsi_14":62.51,"sma_20":75.47,"sma_60":84.62,"sma_120":94.55},{"date":"2026-06-09","open":81.1,"high":84.79,"low":81.1,"close":83.67,"volume":1927420,"rsi_14":66.83,"sma_20":76.03,"sma_60":84.65,"sma_120":94.7},{"date":"2026-06-10","open":83.45,"high":86.73,"low":83.14,"close":85.33,"volume":1798211,"rsi_14":65.89,"sma_20":76.65,"sma_60":84.66,"sma_120":94.66},{"date":"2026-06-11","open":86.22,"high":90.83,"low":85.5,"close":90.62,"volume":1489706,"rsi_14":69.19,"sma_20":77.59,"sma_60":84.73,"sma_120":94.62},{"date":"2026-06-12","open":91.81,"high":93.12,"low":90.09,"close":90.57,"volume":1100959,"rsi_14":68.48,"sma_20":78.5,"sma_60":84.8,"sma_120":94.56},{"date":"2026-06-15","open":91.96,"high":94.81,"low":90.72,"close":91.1,"volume":1622299,"rsi_14":73.89,"sma_20":79.52,"sma_60":84.84,"sma_120":94.47},{"date":"2026-06-16","open":91.7,"high":93.37,"low":88.95,"close":89.06,"volume":1195412,"rsi_14":62.95,"sma_20":80.38,"sma_60":84.86,"sma_120":94.38},{"date":"2026-06-17","open":89.12,"high":91.44,"low":84.59,"close":84.71,"volume":1591012,"rsi_14":53.74,"sma_20":81.01,"sma_60":84.81,"sma_120":94.25},{"date":"2026-06-18","open":85.6,"high":89.39,"low":85.6,"close":87.24,"volume":1574688,"rsi_14":66.31,"sma_20":81.63,"sma_60":84.79,"sma_120":94.18},{"date":"2026-06-22","open":85.33,"high":86.57,"low":84.02,"close":86.07,"volume":1402584,"rsi_14":67.24,"sma_20":82.11,"sma_60":84.75,"sma_120":94.11},{"date":"2026-06-23","open":85.0,"high":86.18,"low":83.98,"close":84.22,"volume":1068818,"rsi_14":62.4,"sma_20":82.46,"sma_60":84.65,"sma_120":94.01},{"date":"2026-06-24","open":85.04,"high":89.73,"low":84.98,"close":88.83,"volume":1454262,"rsi_14":67.24,"sma_20":83.16,"sma_60":84.65,"sma_120":93.92},{"date":"2026-06-25","open":89.0,"high":91.61,"low":88.59,"close":89.35,"volume":1049943,"rsi_14":66.57,"sma_20":83.56,"sma_60":84.68,"sma_120":93.77},{"date":"2026-06-26","open":88.79,"high":92.49,"low":88.79,"close":91.51,"volume":2004556,"rsi_14":72.99,"sma_20":84.02,"sma_60":84.69,"sma_120":93.62},{"date":"2026-06-29","open":91.65,"high":91.91,"low":86.75,"close":89.39,"volume":1147036,"rsi_14":65.06,"sma_20":84.64,"sma_60":84.61,"sma_120":93.43},{"date":"2026-06-30","open":89.5,"high":91.82,"low":87.0,"close":90.01,"volume":1311024,"rsi_14":60.65,"sma_20":85.35,"sma_60":84.57,"sma_120":93.19},{"date":"2026-07-01","open":90.32,"high":92.65,"low":89.58,"close":92.32,"volume":1023005,"rsi_14":61.62,"sma_20":86.15,"sma_60":84.48,"sma_120":92.99},{"date":"2026-07-02","open":93.35,"high":93.35,"low":90.56,"close":92.42,"volume":1189316,"rsi_14":53.68,"sma_20":86.95,"sma_60":84.39,"sma_120":92.78},{"date":"2026-07-06","open":92.77,"high":92.77,"low":89.12,"close":89.77,"volume":902607,"rsi_14":48.58,"sma_20":87.55,"sma_60":84.19,"sma_120":92.54},{"date":"2026-07-07","open":89.77,"high":91.18,"low":87.23,"close":89.02,"volume":827376,"rsi_14":46.27,"sma_20":88.24,"sma_60":83.95,"sma_120":92.27},{"date":"2026-07-08","open":88.56,"high":88.86,"low":85.04,"close":86.88,"volume":1139015,"rsi_14":46.02,"sma_20":88.6,"sma_60":83.75,"sma_120":91.96},{"date":"2026-07-09","open":86.52,"high":89.84,"low":85.9,"close":89.23,"volume":769287,"rsi_14":58.76,"sma_20":88.88,"sma_60":83.69,"sma_120":91.67},{"date":"2026-07-10","open":89.84,"high":93.24,"low":88.59,"close":93.07,"volume":1239978,"rsi_14":60.7,"sma_20":89.27,"sma_60":83.72,"sma_120":91.39},{"date":"2026-07-13","open":92.35,"high":94.82,"low":91.38,"close":91.59,"volume":1198182,"rsi_14":60.08,"sma_20":89.32,"sma_60":83.72,"sma_120":91.1},{"date":"2026-07-14","open":91.45,"high":93.18,"low":90.67,"close":92.87,"volume":1102389,"rsi_14":66.07,"sma_20":89.43,"sma_60":83.72,"sma_120":90.79},{"date":"2026-07-15","open":92.88,"high":98.47,"low":92.39,"close":97.19,"volume":1175000,"rsi_14":65.73,"sma_20":89.74,"sma_60":83.77,"sma_120":90.54},{"date":"2026-07-16","open":98.28,"high":101.66,"low":97.03,"close":97.37,"volume":1212913,"rsi_14":65.26,"sma_20":90.15,"sma_60":83.77,"sma_120":90.3},{"date":"2026-07-17","open":96.68,"high":98.58,"low":94.3,"close":95.24,"volume":999372,"rsi_14":57.05,"sma_20":90.68,"sma_60":83.77,"sma_120":90.06},{"date":"2026-07-20","open":96.34,"high":96.86,"low":93.13,"close":94.44,"volume":872230,"rsi_14":60.29,"sma_20":91.04,"sma_60":83.8,"sma_120":89.81},{"date":"2026-07-21","open":93.49,"high":94.83,"low":91.06,"close":92.06,"volume":687699,"rsi_14":53.82,"sma_20":91.34,"sma_60":83.85,"sma_120":89.51},{"date":"2026-07-22","open":93.46,"high":96.21,"low":92.52,"close":96.04,"volume":675442,"rsi_14":56.57,"sma_20":91.93,"sma_60":84.0,"sma_120":89.25},{"date":"2026-07-23","open":94.24,"high":94.85,"low":90.45,"close":90.89,"volume":894157,"rsi_14":47.67,"sma_20":92.03,"sma_60":84.07,"sma_120":88.92},{"date":"2026-07-24","open":91.68,"high":95.29,"low":90.07,"close":93.81,"volume":852645,"rsi_14":55.98,"sma_20":92.26,"sma_60":84.21,"sma_120":88.66},{"date":"2026-07-27","open":96.0,"high":99.71,"low":95.12,"close":99.35,"volume":1201245,"rsi_14":63.45,"sma_20":92.65,"sma_60":84.47,"sma_120":88.63},{"date":"2026-07-28","open":100.0,"high":105.16,"low":99.88,"close":103.16,"volume":1231166,"rsi_14":70.28,"sma_20":93.34,"sma_60":84.76,"sma_120":88.64},{"date":"2026-07-29","open":100.92,"high":103.27,"low":100.28,"close":102.49,"volume":1023691,"rsi_14":67.39,"sma_20":93.97,"sma_60":85.06,"sma_120":88.65},{"date":"2026-07-30","open":100.64,"high":100.9,"low":98.26,"close":100.26,"volume":632959,"rsi_14":59.82,"sma_20":94.36,"sma_60":85.42,"sma_120":88.59},{"date":"2026-07-31","open":100.57,"high":101.05,"low":98.75,"close":99.54,"volume":676423,"rsi_14":61.13,"sma_20":94.72,"sma_60":85.77,"sma_120":88.55},{"date":"2026-08-03","open":102.51,"high":108.91,"low":101.86,"close":108.82,"volume":1479726,"rsi_14":68.11,"sma_20":95.67,"sma_60":86.26,"sma_120":88.57},{"date":"2026-08-04","open":108.75,"high":111.97,"low":108.0,"close":110.2,"volume":1131728,"rsi_14":65.8,"sma_20":96.72,"sma_60":86.78,"sma_120":88.73},{"date":"2026-08-05","open":110.09,"high":113.35,"low":107.85,"close":109.45,"volume":818146,"rsi_14":64.52,"sma_20":97.85,"sma_60":87.31,"sma_120":88.88},{"date":"2026-08-06","open":109.88,"high":111.99,"low":108.49,"close":110.48,"volume":828285,"rsi_14":68.78,"sma_20":98.92,"sma_60":87.95,"sma_120":89.03},{"date":"2026-08-07","open":109.0,"high":112.83,"low":108.16,"close":112.62,"volume":688618,"rsi_14":71.68,"sma_20":99.9,"sma_60":88.6,"sma_120":89.19},{"date":"2026-08-10","open":113.4,"high":118.97,"low":112.98,"close":118.53,"volume":1342724,"rsi_14":79.08,"sma_20":101.24,"sma_60":89.38,"sma_120":89.39},{"date":"2026-08-11","open":119.9,"high":119.92,"low":115.36,"close":117.97,"volume":1101369},{"date":"2026-08-12","open":117.45,"high":117.45,"low":112.15,"close":112.23,"volume":1053922,"rsi_14":75.0,"sma_20":103.25,"sma_60":90.84,"sma_120":89.71},{"date":"2026-08-13","open":113.0,"high":114.08,"low":108.29,"close":108.82,"volume":1183052,"rsi_14":67.38,"sma_20":103.82,"sma_60":91.45,"sma_120":89.82},{"date":"2026-08-14","open":109.22,"high":109.66,"low":106.19,"close":108.13,"volume":704999,"rsi_14":61.46,"sma_20":104.46,"sma_60":92.05,"sma_120":89.95},{"date":"2026-08-17","open":106.69,"high":109.41,"low":104.93,"close":105.16,"volume":843396,"rsi_14":52.67,"sma_20":105.0,"sma_60":92.56,"sma_120":90.03},{"date":"2026-08-18","open":104.09,"high":107.29,"low":100.43,"close":103.38,"volume":1209855,"rsi_14":51.15,"sma_20":105.57,"sma_60":93.01,"sma_120":90.09},{"date":"2026-08-19","open":104.29,"high":108.02,"low":103.33,"close":105.45,"volume":1054278},{"date":"2026-08-20","open":103.53,"high":105.41,"low":102.3,"close":105.02,"volume":869610,"rsi_14":57.18,"sma_20":106.74,"sma_60":93.98,"sma_120":90.21},{"date":"2026-08-21","open":107.24,"high":109.53,"low":105.39,"close":109.01,"volume":1005449,"rsi_14":50.29,"sma_20":107.5,"sma_60":94.44,"sma_120":90.3},{"date":"2026-08-24","open":110.32,"high":113.42,"low":109.83,"close":112.36,"volume":1292113,"rsi_14":53.1,"sma_20":108.15,"sma_60":94.94,"sma_120":90.41},{"date":"2026-08-25","open":112.17,"high":112.89,"low":106.92,"close":108.9,"volume":2167414},{"date":"2026-08-26","open":131.37,"high":154.58,"low":130.24,"close":147.75,"volume":17242358,"rsi_14":74.71,"sma_20":110.7,"sma_60":96.67,"sma_120":91.01},{"date":"2026-08-27","open":144.7,"high":152.36,"low":142.12,"close":145.75,"volume":4545577,"rsi_14":72.02,"sma_20":112.98,"sma_60":97.83,"sma_120":91.52},{"date":"2026-08-28","open":146.07,"high":150.53,"low":145.04,"close":148.42,"volume":2331114,"rsi_14":70.77,"sma_20":115.42,"sma_60":99.03,"sma_120":92.04},{"date":"2026-08-31","open":148.03,"high":148.74,"low":141.95,"close":143.08,"volume":2387885,"rsi_14":66.36,"sma_20":117.14,"sma_60":100.12,"sma_120":92.51},{"date":"2026-09-01","open":142.0,"high":143.37,"low":138.72,"close":140.68,"volume":1732248},{"date":"2026-09-02","open":139.65,"high":141.07,"low":136.17,"close":136.6,"volume":1939220,"rsi_14":68.75,"sma_20":120.02,"sma_60":102.16,"sma_120":93.39},{"date":"2026-09-03","open":137.7,"high":144.4,"low":136.61,"close":143.54,"volume":1472308,"rsi_14":72.04,"sma_20":121.67,"sma_60":103.16,"sma_120":93.9},{"date":"2026-09-04","open":144.89,"high":150.48,"low":142.74,"close":149.67,"volume":1457239,"rsi_14":76.66,"sma_20":123.52,"sma_60":104.23,"sma_120":94.44},{"date":"2026-09-08","open":152.43,"high":153.2,"low":148.54,"close":151.43,"volume":1931905},{"date":"2026-09-09","open":153.41,"high":155.22,"low":150.31,"close":152.08,"volume":1470732,"rsi_14":78.42,"sma_20":126.87,"sma_60":106.27,"sma_120":95.54},{"date":"2026-09-10","open":148.51,"high":150.0,"low":142.5,"close":142.93,"volume":1942742,"rsi_14":70.89,"sma_20":128.41,"sma_60":107.13,"sma_120":95.99},{"date":"2026-09-11","open":145.76,"high":148.0,"low":143.78,"close":145.23,"volume":1342095,"rsi_14":70.33,"sma_20":130.23,"sma_60":108.07,"sma_120":96.46},{"date":"2026-09-14","open":143.16,"high":144.95,"low":140.52,"close":140.62,"volume":1375769,"rsi_14":65.64,"sma_20":131.85,"sma_60":109.0,"sma_120":96.91},{"date":"2026-09-15","open":140.15,"high":141.0,"low":134.7,"close":135.17,"volume":1494543,"rsi_14":64.23,"sma_20":133.35,"sma_60":109.8,"sma_120":97.29},{"date":"2026-09-16","open":135.52,"high":142.83,"low":135.11,"close":139.89,"volume":1410754},{"date":"2026-09-17","open":141.74,"high":142.5,"low":138.18,"close":138.6,"volume":889532,"rsi_14":43.78,"sma_20":136.84,"sma_60":111.6,"sma_120":98.13},{"date":"2026-09-18","open":136.87,"high":138.2,"low":133.9,"close":135.76,"volume":1613197,"rsi_14":39.02,"sma_20":138.37,"sma_60":112.38,"sma_120":98.52},{"date":"2026-09-21","open":136.37,"high":139.24,"low":135.12,"close":136.76,"volume":935910,"rsi_14":44.07,"sma_20":139.76,"sma_60":113.17,"sma_120":98.93},{"date":"2026-09-22","open":138.0,"high":141.74,"low":134.92,"close":136.21,"volume":1295360},{"date":"2026-09-23","open":135.41,"high":136.24,"low":130.81,"close":132.25,"volume":1094576,"rsi_14":45.78,"sma_20":142.12,"sma_60":114.63,"sma_120":99.62},{"date":"2026-09-24","open":132.5,"high":136.92,"low":131.26,"close":134.3,"volume":1251996,"rsi_14":40.16,"sma_20":141.45,"sma_60":115.37,"sma_120":99.97},{"date":"2026-09-25","open":134.5,"high":136.72,"low":132.63,"close":135.71,"volume":1066449,"rsi_14":33.28,"sma_20":140.95,"sma_60":116.09,"sma_120":100.29},{"date":"2026-09-28","open":134.81,"high":137.12,"low":133.6,"close":134.18,"volume":1258796},{"date":"2026-09-29","open":133.13,"high":134.88,"low":131.19,"close":133.59,"volume":1144845,"rsi_14":27.62,"sma_20":139.75,"sma_60":117.52,"sma_120":100.85},{"date":"2026-09-30","open":134.22,"high":138.0,"low":133.23,"close":134.69,"volume":1112112,"rsi_14":37.66,"sma_20":139.46,"sma_60":118.28,"sma_120":101.11},{"date":"2026-10-01","open":134.64,"high":138.41,"low":133.02,"close":136.36,"volume":1136093},{"date":"2026-10-02","open":136.49,"high":139.12,"low":135.31,"close":135.91,"volume":1053869,"rsi_14":41.77,"sma_20":139.07,"sma_60":119.88,"sma_120":101.79},{"date":"2026-10-05","open":136.97,"high":142.25,"low":136.73,"close":141.4,"volume":1469054},{"date":"2026-10-06","open":140.59,"high":144.49,"low":139.51,"close":141.39,"volume":1101921,"rsi_14":53.13,"sma_20":138.15,"sma_60":121.52,"sma_120":102.62},{"date":"2026-10-07","open":139.49,"high":141.75,"low":138.41,"close":139.44,"volume":1088101},{"date":"2026-10-08","open":137.72,"high":143.22,"low":137.72,"close":141.41,"volume":926082,"rsi_14":61.98,"sma_20":137.45,"sma_60":123.03,"sma_120":103.4},{"date":"2026-10-09","open":141.0,"high":143.39,"low":138.44,"close":142.58,"volume":1002628,"rsi_14":62.18,"sma_20":137.31,"sma_60":123.79,"sma_120":103.78},{"date":"2026-10-12","open":144.0,"high":149.3,"low":143.91,"close":145.91,"volume":1708937,"rsi_14":68.15,"sma_20":137.57,"sma_60":124.63,"sma_120":104.2},{"date":"2026-10-13","open":146.44,"high":152.4,"low":146.44,"close":150.88,"volume":1528201,"rsi_14":83.63,"sma_20":138.36,"sma_60":125.57,"sma_120":104.69},{"date":"2026-10-14","open":148.92,"high":150.87,"low":147.52,"close":149.74,"volume":1357411,"rsi_14":78.59,"sma_20":138.85,"sma_60":126.53,"sma_120":105.19},{"date":"2026-10-15","open":152.0,"high":156.72,"low":150.05,"close":151.99,"volume":1799247,"rsi_14":79.47,"sma_20":139.52,"sma_60":127.47,"sma_120":105.73},{"date":"2026-10-16","open":153.01,"high":156.14,"low":150.71,"close":153.26,"volume":1374633,"rsi_14":84.86,"sma_20":140.4,"sma_60":128.5,"sma_120":106.29},{"date":"2026-10-19","open":154.5,"high":162.69,"low":154.28,"close":162.01,"volume":1578624,"rsi_14":90.0,"sma_20":141.66,"sma_60":129.64,"sma_120":106.93},{"date":"2026-10-20","open":162.0,"high":163.82,"low":159.61,"close":161.73,"volume":1207208,"rsi_14":88.94,"sma_20":142.94,"sma_60":130.68,"sma_120":107.57},{"date":"2026-10-21","open":161.06,"high":162.01,"low":158.85,"close":159.64,"volume":847364,"rsi_14":83.27,"sma_20":144.31,"sma_60":131.62,"sma_120":108.19},{"date":"2026-10-22","open":160.0,"high":162.58,"low":158.6,"close":161.49,"volume":917014,"rsi_14":85.03,"sma_20":145.67,"sma_60":132.61,"sma_120":108.83},{"date":"2026-10-23","open":159.91,"high":160.93,"low":152.73,"close":155.82,"volume":1433697,"rsi_14":69.36,"sma_20":146.66,"sma_60":133.53,"sma_120":109.47}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.51,"pbr":0.99,"ttm_eps":null,"close":39.61},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.88,"pbr":1.36,"ttm_eps":null,"close":60.82},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":9.19,"pbr":2.2,"ttm_eps":null,"close":101.9},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.41,"pbr":2.45,"ttm_eps":null,"close":121.52},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":13.42,"pbr":3.33,"ttm_eps":null,"close":147.48},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":11.81,"pbr":2.74,"ttm_eps":null,"close":131.79},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":11.09,"pbr":2.44,"ttm_eps":null,"close":119.38},{"fiscal_year":2026,"fiscal_quarter":"Q4","per":9.31,"pbr":1.87,"ttm_eps":null,"close":97.63},{"fiscal_year":2027,"fiscal_quarter":"Q1","per":8.35,"pbr":1.71,"ttm_eps":null,"close":85.35}],"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":"Abercrombie & Fitch Company","phase":"above-fold","symbol_resolved":true}