{"status":"ok","report":{"price_analysis":{"current":127.01,"change_1d":-2.5,"change_7d":0.2,"change_30d":-3.4,"high_30d":138.335,"low_30d":124.06,"position_in_range":21.0,"support":125.49,"resistance":136.91},"summary":"ArcBest Corp(ARCB)은 Industrials 섹터 US 시장 종목입니다, 시가총액 29.12억. 현재가 $130.30, 전일 대비 -0.4%, 30일 -3.4%. PER 28.8배 / ROE -1.1%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 28.8배입니다. ROE -1.1%로 적자 상태입니다. 시가총액 29.12억. 매출 42.04억, 영업이익 2917.70만.","grade":"D","comment":"PER 28.83배, ROE -1.09%","per":28.1,"pbr":2.14,"roe":-1.09,"eps":4.52,"revenue":4204144000.0,"operating_income":29177000.0,"net_income":16297000.0,"market_cap":2838305171,"profit_margin":0.39,"roa":-0.56,"operating_margin":0.69,"gross_margin":184.03,"debt_ratio":0.3627023816004033,"total_assets":2452285000.0,"total_equity":1267593000.0,"total_debt":459759000.0,"dividend_yield":0.33,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.5로 중립 구간입니다. MACD(-0.73)가 시그널선(-1.13)을 상회합니다(골든크로스). SMA20 129, SMA60 134 — 혼조세입니다. 볼린저밴드 126~133 (현재 위치 61%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 45","rsi_14":44.544166273027855,"macd":-0.7259890064594572,"macd_signal":-1.1313293355160663,"sma_20":129.49600000000004,"sma_60":134.41633333333334,"bb_upper":133.27926525636258,"bb_lower":125.71273474363748,"atr_14":3.7625000000000006},"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 28.83x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":36,"summary":"매출 +18.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":18.6,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":-701.3,"unit":"%","percentile":2,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.1%","metrics":[{"name":"ROE","value":-1.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":53,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":44.5,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.4,"unit":"%","percentile":43,"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":66,"summary":"유동비율 1.0x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":0.97,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.25,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":6.8,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.26,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 28.83x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +18.6%"},"profitability":{"grade":"C","reason":"ROE -1.1%"},"momentum":{"grade":"C","reason":"RSI 45"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.56,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.69,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.36,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.1,"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":184.03,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":0.69,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.39,"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":["적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 19% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 19% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":28.1,"current_pbr":2.14,"per_5y_high":31.73,"per_5y_low":11.26,"per_5y_avg":18.63,"per_percentile":88.9,"pbr_5y_high":2.15,"pbr_5y_low":1.0,"pbr_5y_avg":1.38,"pbr_percentile":100.0,"per_5y_median":15.82,"pbr_5y_median":1.34,"history":[{"quarter":"2024-Q2","per":14.12,"pbr":1.64},{"quarter":"2024-Q3","per":15.12,"pbr":1.56},{"quarter":"2024-Q4","per":16.58,"pbr":1.34},{"quarter":"2025-Q1","per":11.26,"pbr":1.03},{"quarter":"2025-Q2","per":15.82,"pbr":1.12},{"quarter":"2025-Q3","per":14.92,"pbr":1.0},{"quarter":"2025-Q4","per":20.05,"pbr":1.09},{"quarter":"2026-Q1","per":28.05,"pbr":1.45},{"quarter":"2026-Q2","per":31.73,"pbr":2.15},{"quarter":"현재","per":28.1,"pbr":2.14}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":105.9073,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":107.3873,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":92.5005,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":70.0509,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":76.5797,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":69.5307,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":73.9683,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":98.177,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":143.4151,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"TRUCKING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":14.12,"eps":7.5031,"close":105.91,"source":"reported"},{"date":"2024-07","per":16.62,"eps":7.5031,"close":124.67,"source":"reported"},{"date":"2024-08","per":14.03,"eps":7.5031,"close":105.26,"source":"reported"},{"date":"2024-09","per":15.12,"eps":7.1014,"close":107.39,"source":"reported"},{"date":"2024-10","per":14.53,"eps":7.1014,"close":103.16,"source":"reported"},{"date":"2024-11","per":16.09,"eps":7.1014,"close":114.27,"source":"reported"},{"date":"2024-12","per":16.58,"eps":5.5786,"close":92.5,"source":"reported"},{"date":"2025-01","per":16.99,"eps":5.5786,"close":94.77,"source":"reported"},{"date":"2025-02","per":14.01,"eps":5.5786,"close":78.18,"source":"reported"},{"date":"2025-03","per":11.26,"eps":6.2237,"close":70.05,"source":"reported"},{"date":"2025-04","per":9.33,"eps":6.2237,"close":58.08,"source":"reported"},{"date":"2025-05","per":10.02,"eps":6.2237,"close":62.34,"source":"reported"},{"date":"2025-06","per":15.82,"eps":4.84,"close":76.58,"source":"reported"},{"date":"2025-07","per":15.01,"eps":4.84,"close":72.65,"source":"reported"},{"date":"2025-08","per":15.17,"eps":4.84,"close":73.4,"source":"reported"},{"date":"2025-09","per":14.92,"eps":4.66,"close":69.53,"source":"reported"},{"date":"2025-10","per":15.87,"eps":4.66,"close":73.96,"source":"reported"},{"date":"2025-11","per":13.73,"eps":4.66,"close":63.98,"source":"reported"},{"date":"2025-12","per":20.05,"eps":3.69,"close":73.97,"source":"reported"},{"date":"2026-01","per":24.38,"eps":3.69,"close":89.95,"source":"reported"},{"date":"2026-02","per":27.77,"eps":3.69,"close":102.47,"source":"reported"},{"date":"2026-03","per":28.05,"eps":3.5,"close":98.18,"source":"reported"},{"date":"2026-04","per":36.38,"eps":3.5,"close":127.33,"source":"reported"},{"date":"2026-05","per":39.02,"eps":3.5,"close":136.57,"source":"reported"},{"date":"2026-06","per":31.73,"eps":4.52,"close":143.42,"source":"reported"},{"date":"2026-07","per":31.91,"eps":4.52,"close":144.22,"source":"reported"},{"date":"2026-08","per":30.52,"eps":4.52,"close":137.97,"source":"reported"},{"date":"2026-09","per":28.19,"eps":4.52,"close":127.44,"source":"reported"},{"date":"2026-10","per":28.83,"eps":4.52,"close":130.3,"source":"reported"}],"trailing_per_history_meta":{"avg":20.21,"std":8.21,"upper_1sd":28.42,"lower_1sd":12.0,"current":28.83,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.33,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":92,"summary":"배당성향 10%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":9.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":10.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.25,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.33,"summary":"배당수익률 0.33%","metrics":[{"name":"배당수익률","value":0.33,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"28.8배"},{"label":"PBR","value":"2.2배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"-1.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:47:07.632343+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":44.64,"pbr":1.867,"roe":-0.010905708693563313,"dividend_yield":0.33,"eps":2.38,"revenue":1184533000.0,"operating_income":-20623000.0,"net_income":-13824000.0,"market_cap":2479814000.0,"profit_margin":-0.011670422014414119,"operating_margin":-0.017410236776856363,"roa":-0.005637191435742583,"gross_margin":1.840294023045369,"total_equity":1267593000.0,"total_assets":2452285000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":41.89,"pbr":1.867,"roe":-0.0008060466714236635,"dividend_yield":0.44,"eps":0.32,"revenue":998786000.0,"operating_income":3430000.0,"net_income":-1037000.0,"market_cap":2479814000.0,"profit_margin":-0.0010382604481840956,"operating_margin":0.003434169081264655,"roa":-0.000421819755645551,"gross_margin":0.003434169081264655,"total_equity":1286526000.0,"total_assets":2458396000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.006263694113161707,"dividend_yield":null,"eps":0.36,"revenue":972688000.0,"operating_income":-8257000.0,"net_income":-8116000.0,"market_cap":null,"profit_margin":-0.008343888276610794,"operating_margin":-0.0084888474001941,"roa":-0.003309057668769688,"gross_margin":-0.008488846372115211,"total_equity":1295721000.0,"total_assets":2452662000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.029687403149703914,"dividend_yield":null,"eps":1.46,"revenue":1048137000.0,"operating_income":54627000.0,"net_income":39274000.0,"market_cap":null,"profit_margin":0.037470292528553044,"operating_margin":0.052118186840079114,"roa":0.015702182289086635,"gross_margin":0.08215719796171683,"total_equity":1322918000.0,"total_assets":2501181000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01984657335365488,"dividend_yield":null,"eps":1.36,"revenue":1022256000.0,"operating_income":37309000.0,"net_income":25809000.0,"market_cap":null,"profit_margin":0.025247100530591163,"operating_margin":0.036496728803743876,"roa":0.010459845767022934,"gross_margin":0.08228271587547542,"total_equity":1300426000.0,"total_assets":2467436000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.002418238663396007,"dividend_yield":null,"eps":0.51,"revenue":967077000.0,"operating_income":6630000.0,"net_income":3131000.0,"market_cap":null,"profit_margin":0.003237591215590899,"operating_margin":0.0068557105587249,"roa":0.001300852056019318,"gross_margin":0.057398738673342456,"total_equity":1294744000.0,"total_assets":2406884000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.02209056561282204,"dividend_yield":null,"eps":1.33,"revenue":1001645000.0,"operating_income":38161000.0,"net_income":29035000.0,"market_cap":null,"profit_margin":0.028987315865401413,"operating_margin":0.0380983282500287,"roa":0.011949882517858973,"gross_margin":0.08261809323662575,"total_equity":1314362000.0,"total_assets":2429731000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.07674570192242956,"dividend_yield":null,"eps":1.64,"revenue":1063124000.0,"operating_income":134993000.0,"net_income":100314000.0,"market_cap":null,"profit_margin":0.09435776071276727,"operating_margin":0.12697766206011715,"roa":0.0415519969513458,"gross_margin":0.08656186860610804,"total_equity":1307096000.0,"total_assets":2414180000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03810195056912576,"dividend_yield":null,"eps":2.74374610353841,"revenue":1077831000.0,"operating_income":48845000.0,"net_income":46924000.0,"market_cap":null,"profit_margin":0.04353558210888349,"operating_margin":0.04531786523119116,"roa":0.019482430977580092,"gross_margin":0.09277706801901225,"total_equity":1231538000.0,"total_assets":2408529000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.001890846161835822,"dividend_yield":null,"eps":-0.1351875584217203,"revenue":1036419000.0,"operating_income":22435000.0,"net_income":-2312000.0,"market_cap":null,"profit_margin":-0.0022307580235406722,"operating_margin":0.02164665063068122,"roa":-0.0009808484254031258,"gross_margin":0.07257875434549155,"total_equity":1222733000.0,"total_assets":2357143000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.039271935819080256,"dividend_yield":null,"eps":2.852855093164245,"revenue":1089535000.0,"operating_income":64253000.0,"net_income":48790000.0,"market_cap":null,"profit_margin":0.04478057152822076,"operating_margin":0.058972864570665466,"roa":0.019633060157885376,"gross_margin":0.10622329709463212,"total_equity":1242363000.0,"total_assets":2485094000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02860330637412112,"dividend_yield":null,"eps":2.041671270506578,"revenue":1128350000.0,"operating_income":45091000.0,"net_income":34917000.0,"market_cap":null,"profit_margin":0.030945185447777728,"operating_margin":0.03996189125714539,"roa":0.014325240436095815,"gross_margin":0.09044268179199716,"total_equity":1220733000.0,"total_assets":2437446000.0}],"current_price":127.01,"change_pct":-2.52,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":19.85},{"date":"2016-10-25","close":19.6},{"date":"2016-10-26","close":20.2},{"date":"2016-10-27","close":20.45},{"date":"2016-10-28","close":19.45},{"date":"2016-10-31","close":19.9},{"date":"2016-11-01","close":19.7},{"date":"2016-11-02","close":20.2},{"date":"2016-11-03","close":21.95},{"date":"2016-11-04","close":22.4},{"date":"2016-11-07","close":23.7},{"date":"2016-11-08","close":24.2},{"date":"2016-11-09","close":25.6},{"date":"2016-11-10","close":27.45},{"date":"2016-11-11","close":28.15},{"date":"2016-11-14","close":29.3},{"date":"2016-11-15","close":29.45},{"date":"2016-11-16","close":28.8},{"date":"2016-11-17","close":28.2},{"date":"2016-11-18","close":28.85},{"date":"2016-11-21","close":28.6},{"date":"2016-11-22","close":29.2},{"date":"2016-11-23","close":30.35},{"date":"2016-11-25","close":30.2},{"date":"2016-11-28","close":30.05},{"date":"2016-11-29","close":30.3},{"date":"2016-11-30","close":30.45},{"date":"2016-12-01","close":31.1},{"date":"2016-12-02","close":30.85},{"date":"2016-12-05","close":31.2},{"date":"2016-12-06","close":31.5},{"date":"2016-12-07","close":33.0},{"date":"2016-12-08","close":33.5},{"date":"2016-12-09","close":32.45},{"date":"2016-12-12","close":31.2},{"date":"2016-12-13","close":30.9},{"date":"2016-12-14","close":30.1},{"date":"2016-12-15","close":30.4},{"date":"2016-12-16","close":29.75},{"date":"2016-12-19","close":29.2},{"date":"2016-12-20","close":29.25},{"date":"2016-12-21","close":28.75},{"date":"2016-12-22","close":28.5},{"date":"2016-12-23","close":28.55},{"date":"2016-12-27","close":28.65},{"date":"2016-12-28","close":28.25},{"date":"2016-12-29","close":28.2},{"date":"2016-12-30","close":27.65},{"date":"2017-01-03","close":28.9},{"date":"2017-01-04","close":29.1},{"date":"2017-01-05","close":28.3},{"date":"2017-01-06","close":28.4},{"date":"2017-01-09","close":28.05},{"date":"2017-01-10","close":29.3},{"date":"2017-01-11","close":29.85},{"date":"2017-01-12","close":29.85},{"date":"2017-01-13","close":31.35},{"date":"2017-01-17","close":30.75},{"date":"2017-01-18","close":31.05},{"date":"2017-01-19","close":30.6},{"date":"2017-01-20","close":30.3},{"date":"2017-01-23","close":30.1},{"date":"2017-01-24","close":30.75},{"date":"2017-01-25","close":32.45},{"date":"2017-01-26","close":31.55},{"date":"2017-01-27","close":32.0},{"date":"2017-01-30","close":32.1},{"date":"2017-01-31","close":31.6},{"date":"2017-02-01","close":31.95},{"date":"2017-02-02","close":31.45},{"date":"2017-02-03","close":32.55},{"date":"2017-02-06","close":31.85},{"date":"2017-02-07","close":31.2},{"date":"2017-02-08","close":30.7},{"date":"2017-02-09","close":31.4},{"date":"2017-02-10","close":31.55},{"date":"2017-02-13","close":31.35},{"date":"2017-02-14","close":31.1},{"date":"2017-02-15","close":31.7},{"date":"2017-02-16","close":31.1},{"date":"2017-02-17","close":31.0},{"date":"2017-02-21","close":30.75},{"date":"2017-02-22","close":30.2},{"date":"2017-02-23","close":29.55},{"date":"2017-02-24","close":29.5},{"date":"2017-02-27","close":29.95},{"date":"2017-02-28","close":29.35},{"date":"2017-03-01","close":30.65},{"date":"2017-03-02","close":29.9},{"date":"2017-03-03","close":29.95},{"date":"2017-03-06","close":29.05},{"date":"2017-03-07","close":28.2},{"date":"2017-03-08","close":27.9},{"date":"2017-03-09","close":27.25},{"date":"2017-03-10","close":27.4},{"date":"2017-03-13","close":27.35},{"date":"2017-03-14","close":27.25},{"date":"2017-03-15","close":27.95},{"date":"2017-03-16","close":27.6},{"date":"2017-03-17","close":27.4},{"date":"2017-03-20","close":27.15},{"date":"2017-03-21","close":25.8},{"date":"2017-03-22","close":25.7},{"date":"2017-03-23","close":25.5},{"date":"2017-03-24","close":25.3},{"date":"2017-03-27","close":25.4},{"date":"2017-03-28","close":25.85},{"date":"2017-03-29","close":26.05},{"date":"2017-03-30","close":26.0},{"date":"2017-03-31","close":26.0},{"date":"2017-04-03","close":25.5},{"date":"2017-04-04","close":25.9},{"date":"2017-04-05","close":25.85},{"date":"2017-04-06","close":25.8},{"date":"2017-04-07","close":25.05},{"date":"2017-04-10","close":26.0},{"date":"2017-04-11","close":25.85},{"date":"2017-04-12","close":24.75},{"date":"2017-04-13","close":24.55},{"date":"2017-04-17","close":24.75},{"date":"2017-04-18","close":24.65},{"date":"2017-04-19","close":24.65},{"date":"2017-04-20","close":25.75},{"date":"2017-04-21","close":25.65},{"date":"2017-04-24","close":26.85},{"date":"2017-04-25","close":26.7},{"date":"2017-04-26","close":27.05},{"date":"2017-04-27","close":27.25},{"date":"2017-04-28","close":26.45},{"date":"2017-05-01","close":26.4},{"date":"2017-05-02","close":26.65},{"date":"2017-05-03","close":26.2},{"date":"2017-05-04","close":26.25},{"date":"2017-05-05","close":19.75},{"date":"2017-05-08","close":18.3},{"date":"2017-05-09","close":18.5},{"date":"2017-05-10","close":18.2},{"date":"2017-05-11","close":18.1},{"date":"2017-05-12","close":17.7},{"date":"2017-05-15","close":17.95},{"date":"2017-05-16","close":17.85},{"date":"2017-05-17","close":17.25},{"date":"2017-05-18","close":17.8},{"date":"2017-05-19","close":18.0},{"date":"2017-05-22","close":18.85},{"date":"2017-05-23","close":18.9},{"date":"2017-05-24","close":18.8},{"date":"2017-05-25","close":19.25},{"date":"2017-05-26","close":18.85},{"date":"2017-05-30","close":18.95},{"date":"2017-05-31","close":18.8},{"date":"2017-06-01","close":19.3},{"date":"2017-06-02","close":19.5},{"date":"2017-06-05","close":19.5},{"date":"2017-06-06","close":19.45},{"date":"2017-06-07","close":19.9},{"date":"2017-06-08","close":20.45},{"date":"2017-06-09","close":20.45},{"date":"2017-06-12","close":20.35},{"date":"2017-06-13","close":20.85},{"date":"2017-06-14","close":20.25},{"date":"2017-06-15","close":20.55},{"date":"2017-06-16","close":19.9},{"date":"2017-06-19","close":20.3},{"date":"2017-06-20","close":19.55},{"date":"2017-06-21","close":19.4},{"date":"2017-06-22","close":19.35},{"date":"2017-06-23","close":19.8},{"date":"2017-06-26","close":19.85},{"date":"2017-06-27","close":20.0},{"date":"2017-06-28","close":20.45},{"date":"2017-06-29","close":20.4},{"date":"2017-06-30","close":20.6},{"date":"2017-07-03","close":21.35},{"date":"2017-07-05","close":21.0},{"date":"2017-07-06","close":20.75},{"date":"2017-07-07","close":21.6},{"date":"2017-07-10","close":21.85},{"date":"2017-07-11","close":21.6},{"date":"2017-07-12","close":21.75},{"date":"2017-07-13","close":22.05},{"date":"2017-07-14","close":22.3},{"date":"2017-07-17","close":22.2},{"date":"2017-07-18","close":22.0},{"date":"2017-07-19","close":22.2},{"date":"2017-07-20","close":21.8},{"date":"2017-07-21","close":21.55},{"date":"2017-07-24","close":21.4},{"date":"2017-07-25","close":22.1},{"date":"2017-07-26","close":21.9},{"date":"2017-07-27","close":21.5},{"date":"2017-07-28","close":26.95},{"date":"2017-07-31","close":27.8},{"date":"2017-08-01","close":26.5},{"date":"2017-08-02","close":25.45},{"date":"2017-08-03","close":24.95},{"date":"2017-08-04","close":26.35},{"date":"2017-08-07","close":26.7},{"date":"2017-08-08","close":26.1},{"date":"2017-08-09","close":26.35},{"date":"2017-08-10","close":25.9},{"date":"2017-08-11","close":26.35},{"date":"2017-08-14","close":27.0},{"date":"2017-08-15","close":26.0},{"date":"2017-08-16","close":26.15},{"date":"2017-08-17","close":25.7},{"date":"2017-08-18","close":26.0},{"date":"2017-08-21","close":25.1},{"date":"2017-08-22","close":25.55},{"date":"2017-08-23","close":25.55},{"date":"2017-08-24","close":25.25},{"date":"2017-08-25","close":25.95},{"date":"2017-08-28","close":27.05},{"date":"2017-08-29","close":27.95},{"date":"2017-08-30","close":29.8},{"date":"2017-08-31","close":29.7},{"date":"2017-09-01","close":30.05},{"date":"2017-09-05","close":29.9},{"date":"2017-09-06","close":29.9},{"date":"2017-09-07","close":29.85},{"date":"2017-09-08","close":30.05},{"date":"2017-09-11","close":29.6},{"date":"2017-09-12","close":29.65},{"date":"2017-09-13","close":29.15},{"date":"2017-09-14","close":28.15},{"date":"2017-09-15","close":28.4},{"date":"2017-09-18","close":28.95},{"date":"2017-09-19","close":29.35},{"date":"2017-09-20","close":29.75},{"date":"2017-09-21","close":30.15},{"date":"2017-09-22","close":30.7},{"date":"2017-09-25","close":30.7},{"date":"2017-09-26","close":31.05},{"date":"2017-09-27","close":32.95},{"date":"2017-09-28","close":32.95},{"date":"2017-09-29","close":33.45},{"date":"2017-10-02","close":34.05},{"date":"2017-10-03","close":33.9},{"date":"2017-10-04","close":33.7},{"date":"2017-10-05","close":32.9},{"date":"2017-10-06","close":32.85},{"date":"2017-10-09","close":31.9},{"date":"2017-10-10","close":32.15},{"date":"2017-10-11","close":32.45},{"date":"2017-10-12","close":32.85},{"date":"2017-10-13","close":31.45},{"date":"2017-10-16","close":30.85},{"date":"2017-10-17","close":30.0},{"date":"2017-10-18","close":30.25},{"date":"2017-10-19","close":31.75},{"date":"2017-10-20","close":32.45},{"date":"2017-10-23","close":31.95},{"date":"2017-10-24","close":32.2},{"date":"2017-10-25","close":31.9},{"date":"2017-10-26","close":32.9},{"date":"2017-10-27","close":33.4},{"date":"2017-10-30","close":32.1},{"date":"2017-10-31","close":32.6},{"date":"2017-11-01","close":32.1},{"date":"2017-11-02","close":32.3},{"date":"2017-11-03","close":33.0},{"date":"2017-11-06","close":34.2},{"date":"2017-11-07","close":32.65},{"date":"2017-11-08","close":32.1},{"date":"2017-11-09","close":31.8},{"date":"2017-11-10","close":31.95},{"date":"2017-11-13","close":31.8},{"date":"2017-11-14","close":32.0},{"date":"2017-11-15","close":31.75},{"date":"2017-11-16","close":32.35},{"date":"2017-11-17","close":32.35},{"date":"2017-11-20","close":33.4},{"date":"2017-11-21","close":35.15},{"date":"2017-11-22","close":35.05},{"date":"2017-11-24","close":35.05},{"date":"2017-11-27","close":34.55},{"date":"2017-11-28","close":35.35},{"date":"2017-11-29","close":36.7},{"date":"2017-11-30","close":37.85},{"date":"2017-12-01","close":36.9},{"date":"2017-12-04","close":37.4},{"date":"2017-12-05","close":36.3},{"date":"2017-12-06","close":36.75},{"date":"2017-12-07","close":37.85},{"date":"2017-12-08","close":38.05},{"date":"2017-12-11","close":37.3},{"date":"2017-12-12","close":38.55},{"date":"2017-12-13","close":35.35},{"date":"2017-12-14","close":35.35},{"date":"2017-12-15","close":36.1},{"date":"2017-12-18","close":36.8},{"date":"2017-12-19","close":36.4},{"date":"2017-12-20","close":36.4},{"date":"2017-12-21","close":36.4},{"date":"2017-12-22","close":37.05},{"date":"2017-12-26","close":36.75},{"date":"2017-12-27","close":36.45},{"date":"2017-12-28","close":36.35},{"date":"2017-12-29","close":35.75},{"date":"2018-01-02","close":34.8792},{"date":"2018-01-03","close":34.2184},{"date":"2018-01-04","close":34.6432},{"date":"2018-01-05","close":34.124},{"date":"2018-01-08","close":34.3128},{"date":"2018-01-09","close":34.2656},{"date":"2018-01-10","close":34.1712},{"date":"2018-01-11","close":34.9735},{"date":"2018-01-12","close":34.9263},{"date":"2018-01-16","close":34.0768},{"date":"2018-01-17","close":34.4072},{"date":"2018-01-18","close":34.8792},{"date":"2018-01-19","close":35.7287},{"date":"2018-01-22","close":36.7671},{"date":"2018-01-23","close":36.7671},{"date":"2018-01-24","close":35.9647},{"date":"2018-01-25","close":36.0591},{"date":"2018-01-26","close":36.6727},{"date":"2018-01-29","close":35.0207},{"date":"2018-01-30","close":33.8408},{"date":"2018-01-31","close":33.5576},{"date":"2018-02-01","close":35.4927},{"date":"2018-02-02","close":34.4355},{"date":"2018-02-05","close":32.5665},{"date":"2018-02-06","close":32.2361},{"date":"2018-02-07","close":33.3688},{"date":"2018-02-08","close":31.1739},{"date":"2018-02-09","close":30.7008},{"date":"2018-02-12","close":30.6062},{"date":"2018-02-13","close":31.2212},{"date":"2018-02-14","close":31.7415},{"date":"2018-02-15","close":31.1739},{"date":"2018-02-16","close":31.6469},{"date":"2018-02-20","close":30.4643},{"date":"2018-02-21","close":30.8901},{"date":"2018-02-22","close":31.4104},{"date":"2018-02-23","close":31.2685},{"date":"2018-02-26","close":32.0254},{"date":"2018-02-27","close":31.2212},{"date":"2018-02-28","close":31.3158},{"date":"2018-03-01","close":31.3631},{"date":"2018-03-02","close":31.4104},{"date":"2018-03-05","close":30.9374},{"date":"2018-03-06","close":30.7954},{"date":"2018-03-07","close":30.8427},{"date":"2018-03-08","close":31.8835},{"date":"2018-03-09","close":33.4918},{"date":"2018-03-12","close":32.8769},{"date":"2018-03-13","close":32.9242},{"date":"2018-03-14","close":32.4511},{"date":"2018-03-15","close":33.3972},{"date":"2018-03-16","close":33.5864},{"date":"2018-03-19","close":32.593},{"date":"2018-03-20","close":33.208},{"date":"2018-03-21","close":33.7283},{"date":"2018-03-22","close":32.12},{"date":"2018-03-23","close":31.2212},{"date":"2018-03-26","close":31.0793},{"date":"2018-03-27","close":29.7547},{"date":"2018-03-28","close":29.7547},{"date":"2018-03-29","close":30.3224},{"date":"2018-04-02","close":29.6601},{"date":"2018-04-03","close":31.3158},{"date":"2018-04-04","close":31.3158},{"date":"2018-04-05","close":31.9308},{"date":"2018-04-06","close":30.2278},{"date":"2018-04-09","close":30.1332},{"date":"2018-04-10","close":31.0793},{"date":"2018-04-11","close":30.8427},{"date":"2018-04-12","close":31.2212},{"date":"2018-04-13","close":30.6062},{"date":"2018-04-16","close":32.6403},{"date":"2018-04-17","close":33.5391},{"date":"2018-04-18","close":34.6744},{"date":"2018-04-19","close":32.7823},{"date":"2018-04-20","close":31.9308},{"date":"2018-04-23","close":32.2619},{"date":"2018-04-24","close":31.0793},{"date":"2018-04-25","close":31.4577},{"date":"2018-04-26","close":30.1805},{"date":"2018-04-27","close":30.7954},{"date":"2018-04-30","close":30.3697},{"date":"2018-05-01","close":30.3697},{"date":"2018-05-02","close":30.9847},{"date":"2018-05-03","close":31.7415},{"date":"2018-05-04","close":31.9781},{"date":"2018-05-07","close":32.593},{"date":"2018-05-08","close":33.4918},{"date":"2018-05-09","close":34.5798},{"date":"2018-05-10","close":34.9583},{"date":"2018-05-11","close":44.7504},{"date":"2018-05-14","close":45.1105},{"date":"2018-05-15","close":44.4945},{"date":"2018-05-16","close":45.537},{"date":"2018-05-17","close":45.8213},{"date":"2018-05-18","close":45.2527},{"date":"2018-05-21","close":46.769},{"date":"2018-05-22","close":45.537},{"date":"2018-05-23","close":44.7314},{"date":"2018-05-24","close":45.5844},{"date":"2018-05-25","close":44.6366},{"date":"2018-05-29","close":44.8736},{"date":"2018-05-30","close":44.6366},{"date":"2018-05-31","close":44.9683},{"date":"2018-06-01","close":45.4896},{"date":"2018-06-04","close":43.9733},{"date":"2018-06-05","close":44.5419},{"date":"2018-06-06","close":45.0157},{"date":"2018-06-07","close":45.8687},{"date":"2018-06-08","close":46.3425},{"date":"2018-06-11","close":47.0533},{"date":"2018-06-12","close":47.0059},{"date":"2018-06-13","close":45.6317},{"date":"2018-06-14","close":45.1105},{"date":"2018-06-15","close":45.5844},{"date":"2018-06-18","close":44.921},{"date":"2018-06-19","close":44.1154},{"date":"2018-06-20","close":45.0157},{"date":"2018-06-21","close":45.4422},{"date":"2018-06-22","close":45.3},{"date":"2018-06-25","close":43.4046},{"date":"2018-06-26","close":43.6889},{"date":"2018-06-27","close":42.6939},{"date":"2018-06-28","close":43.8785},{"date":"2018-06-29","close":43.3099},{"date":"2018-07-02","close":43.6416},{"date":"2018-07-03","close":42.7886},{"date":"2018-07-05","close":42.836},{"date":"2018-07-06","close":43.3573},{"date":"2018-07-09","close":44.3523},{"date":"2018-07-10","close":43.7363},{"date":"2018-07-11","close":41.9357},{"date":"2018-07-12","close":41.8409},{"date":"2018-07-13","close":42.1726},{"date":"2018-07-16","close":41.0354},{"date":"2018-07-17","close":42.4569},{"date":"2018-07-18","close":43.2151},{"date":"2018-07-19","close":44.2576},{"date":"2018-07-20","close":44.2576},{"date":"2018-07-23","close":45.0631},{"date":"2018-07-24","close":41.8409},{"date":"2018-07-25","close":43.0256},{"date":"2018-07-26","close":42.1726},{"date":"2018-07-27","close":42.0779},{"date":"2018-07-30","close":42.4569},{"date":"2018-07-31","close":44.1154},{"date":"2018-08-01","close":43.3573},{"date":"2018-08-02","close":45.8213},{"date":"2018-08-03","close":43.9733},{"date":"2018-08-06","close":44.9683},{"date":"2018-08-07","close":45.3},{"date":"2018-08-08","close":45.3},{"date":"2018-08-09","close":45.4234},{"date":"2018-08-10","close":44.6165},{"date":"2018-08-13","close":43.5723},{"date":"2018-08-14","close":43.952},{"date":"2018-08-15","close":42.718},{"date":"2018-08-16","close":43.4299},{"date":"2018-08-17","close":43.5723},{"date":"2018-08-20","close":44.7115},{"date":"2018-08-21","close":45.3285},{"date":"2018-08-22","close":45.0912},{"date":"2018-08-23","close":44.664},{"date":"2018-08-24","close":44.8539},{"date":"2018-08-27","close":45.5658},{"date":"2018-08-28","close":45.2336},{"date":"2018-08-29","close":45.993},{"date":"2018-08-30","close":45.8031},{"date":"2018-08-31","close":45.6608},{"date":"2018-09-04","close":46.1354},{"date":"2018-09-05","close":45.1861},{"date":"2018-09-06","close":46.3253},{"date":"2018-09-07","close":46.1354},{"date":"2018-09-10","close":48.2239},{"date":"2018-09-11","close":48.3188},{"date":"2018-09-12","close":48.034},{"date":"2018-09-13","close":46.9898},{"date":"2018-09-14","close":46.7525},{"date":"2018-09-17","close":43.8097},{"date":"2018-09-18","close":44.6165},{"date":"2018-09-19","close":44.3318},{"date":"2018-09-20","close":44.7115},{"date":"2018-09-21","close":44.1894},{"date":"2018-09-24","close":44.9488},{"date":"2018-09-25","close":45.9456},{"date":"2018-09-26","close":46.8948},{"date":"2018-09-27","close":46.6101},{"date":"2018-09-28","close":46.0879},{"date":"2018-10-01","close":46.8664},{"date":"2018-10-02","close":44.3033},{"date":"2018-10-03","close":45.7462},{"date":"2018-10-04","close":45.2621},{"date":"2018-10-05","close":40.041},{"date":"2018-10-08","close":40.5346},{"date":"2018-10-09","close":40.1739},{"date":"2018-10-10","close":38.6455},{"date":"2018-10-11","close":37.7912},{"date":"2018-10-12","close":37.7152},{"date":"2018-10-15","close":37.5918},{"date":"2018-10-16","close":38.9873},{"date":"2018-10-17","close":38.617},{"date":"2018-10-18","close":36.6235},{"date":"2018-10-19","close":36.3767},{"date":"2018-10-22","close":36.728},{"date":"2018-10-23","close":35.4464},{"date":"2018-10-24","close":33.0068},{"date":"2018-10-25","close":34.3358},{"date":"2018-10-26","close":33.5384},{"date":"2018-10-29","close":33.2725},{"date":"2018-10-30","close":33.994},{"date":"2018-10-31","close":35.2376},{"date":"2018-11-01","close":35.0287},{"date":"2018-11-02","close":39.4619},{"date":"2018-11-05","close":39.1961},{"date":"2018-11-06","close":39.0347},{"date":"2018-11-07","close":40.0125},{"date":"2018-11-08","close":39.386},{"date":"2018-11-09","close":37.9498},{"date":"2018-11-12","close":37.9022},{"date":"2018-11-13","close":37.693},{"date":"2018-11-14","close":37.4457},{"date":"2018-11-15","close":38.7772},{"date":"2018-11-16","close":38.1781},{"date":"2018-11-19","close":37.75},{"date":"2018-11-20","close":36.2948},{"date":"2018-11-21","close":37.284},{"date":"2018-11-23","close":37.303},{"date":"2018-11-26","close":37.3791},{"date":"2018-11-27","close":36.6182},{"date":"2018-11-28","close":37.9212},{"date":"2018-11-29","close":37.4076},{"date":"2018-11-30","close":38.2922},{"date":"2018-12-03","close":38.0734},{"date":"2018-12-04","close":35.7051},{"date":"2018-12-06","close":36.3233},{"date":"2018-12-07","close":34.0026},{"date":"2018-12-10","close":33.9551},{"date":"2018-12-11","close":34.307},{"date":"2018-12-12","close":34.7065},{"date":"2018-12-13","close":33.8409},{"date":"2018-12-14","close":33.2893},{"date":"2018-12-17","close":33.3749},{"date":"2018-12-18","close":34.2404},{"date":"2018-12-19","close":33.2893},{"date":"2018-12-20","close":32.8327},{"date":"2018-12-21","close":31.7009},{"date":"2018-12-24","close":31.1397},{"date":"2018-12-26","close":32.4808},{"date":"2018-12-27","close":32.671},{"date":"2018-12-28","close":33.1466},{"date":"2018-12-31","close":32.5854},{"date":"2019-01-02","close":32.8708},{"date":"2019-01-03","close":32.224},{"date":"2019-01-04","close":34.0312},{"date":"2019-01-07","close":34.7255},{"date":"2019-01-08","close":36.1426},{"date":"2019-01-09","close":37.1699},{"date":"2019-01-10","close":37.265},{"date":"2019-01-11","close":37.303},{"date":"2019-01-14","close":35.9619},{"date":"2019-01-15","close":35.9144},{"date":"2019-01-16","close":35.61},{"date":"2019-01-17","close":36.6467},{"date":"2019-01-18","close":37.4552},{"date":"2019-01-22","close":36.485},{"date":"2019-01-23","close":36.4185},{"date":"2019-01-24","close":36.0761},{"date":"2019-01-25","close":37.0272},{"date":"2019-01-28","close":37.4647},{"date":"2019-01-29","close":37.9593},{"date":"2019-01-30","close":39.0531},{"date":"2019-01-31","close":35.7812},{"date":"2019-02-01","close":34.9347},{"date":"2019-02-04","close":35.9905},{"date":"2019-02-05","close":36.3519},{"date":"2019-02-06","close":35.4388},{"date":"2019-02-07","close":35.6771},{"date":"2019-02-08","close":35.3816},{"date":"2019-02-11","close":35.6199},{"date":"2019-02-12","close":36.6207},{"date":"2019-02-13","close":37.0783},{"date":"2019-02-14","close":37.4786},{"date":"2019-02-15","close":37.002},{"date":"2019-02-19","close":37.1164},{"date":"2019-02-20","close":36.8018},{"date":"2019-02-21","close":35.9821},{"date":"2019-02-22","close":35.3912},{"date":"2019-02-25","close":35.782},{"date":"2019-02-26","close":34.8002},{"date":"2019-02-27","close":33.847},{"date":"2019-02-28","close":33.1989},{"date":"2019-03-01","close":33.6564},{"date":"2019-03-04","close":33.0654},{"date":"2019-03-05","close":32.179},{"date":"2019-03-06","close":31.7786},{"date":"2019-03-07","close":32.0932},{"date":"2019-03-08","close":32.1408},{"date":"2019-03-11","close":32.9224},{"date":"2019-03-12","close":32.036},{"date":"2019-03-13","close":32.3982},{"date":"2019-03-14","close":32.1694},{"date":"2019-03-15","close":31.5499},{"date":"2019-03-18","close":31.7786},{"date":"2019-03-19","close":30.4156},{"date":"2019-03-20","close":30.1201},{"date":"2019-03-21","close":30.4156},{"date":"2019-03-22","close":29.3385},{"date":"2019-03-25","close":29.1193},{"date":"2019-03-26","close":29.8151},{"date":"2019-03-27","close":29.8628},{"date":"2019-03-28","close":30.1106},{"date":"2019-03-29","close":29.3481},{"date":"2019-04-01","close":31.2735},{"date":"2019-04-02","close":30.6158},{"date":"2019-04-03","close":30.9017},{"date":"2019-04-04","close":31.6357},{"date":"2019-04-05","close":31.6071},{"date":"2019-04-08","close":31.3688},{"date":"2019-04-09","close":31.0352},{"date":"2019-04-10","close":31.5403},{"date":"2019-04-11","close":32.1123},{"date":"2019-04-12","close":32.1123},{"date":"2019-04-15","close":30.9017},{"date":"2019-04-16","close":31.7786},{"date":"2019-04-17","close":31.9026},{"date":"2019-04-18","close":31.5118},{"date":"2019-04-22","close":31.1495},{"date":"2019-04-23","close":31.3878},{"date":"2019-04-24","close":31.9312},{"date":"2019-04-25","close":29.8532},{"date":"2019-04-26","close":30.0915},{"date":"2019-04-29","close":29.6435},{"date":"2019-04-30","close":29.1288},{"date":"2019-05-01","close":28.9287},{"date":"2019-05-02","close":29.0621},{"date":"2019-05-03","close":28.7857},{"date":"2019-05-06","close":28.6141},{"date":"2019-05-07","close":27.8611},{"date":"2019-05-08","close":27.5275},{"date":"2019-05-09","close":27.4989},{"date":"2019-05-10","close":27.3083},{"date":"2019-05-13","close":26.5914},{"date":"2019-05-14","close":27.6428},{"date":"2019-05-15","close":27.7097},{"date":"2019-05-16","close":28.0634},{"date":"2019-05-17","close":26.9164},{"date":"2019-05-20","close":26.8208},{"date":"2019-05-21","close":26.5436},{"date":"2019-05-22","close":26.5914},{"date":"2019-05-23","close":25.3966},{"date":"2019-05-24","close":25.2628},{"date":"2019-05-28","close":24.7753},{"date":"2019-05-29","close":24.0202},{"date":"2019-05-30","close":24.2783},{"date":"2019-05-31","close":23.9629},{"date":"2019-06-03","close":23.9533},{"date":"2019-06-04","close":25.0143},{"date":"2019-06-05","close":24.4886},{"date":"2019-06-06","close":24.3643},{"date":"2019-06-07","close":24.4599},{"date":"2019-06-10","close":25.0716},{"date":"2019-06-11","close":25.3679},{"date":"2019-06-12","close":25.5304},{"date":"2019-06-13","close":26.1708},{"date":"2019-06-14","close":25.6547},{"date":"2019-06-17","close":25.215},{"date":"2019-06-18","close":25.6069},{"date":"2019-06-19","close":25.1863},{"date":"2019-06-20","close":25.5782},{"date":"2019-06-21","close":25.6356},{"date":"2019-06-24","close":25.1481},{"date":"2019-06-25","close":24.2209},{"date":"2019-06-26","close":25.0716},{"date":"2019-06-27","close":25.7216},{"date":"2019-06-28","close":26.8686},{"date":"2019-07-01","close":26.5818},{"date":"2019-07-02","close":25.9223},{"date":"2019-07-03","close":26.2377},{"date":"2019-07-05","close":26.037},{"date":"2019-07-08","close":25.6642},{"date":"2019-07-09","close":25.3775},{"date":"2019-07-10","close":24.2114},{"date":"2019-07-11","close":24.5555},{"date":"2019-07-12","close":25.712},{"date":"2019-07-15","close":25.2341},{"date":"2019-07-16","close":25.7503},{"date":"2019-07-17","close":25.1672},{"date":"2019-07-18","close":25.0907},{"date":"2019-07-19","close":25.1959},{"date":"2019-07-22","close":25.5687},{"date":"2019-07-23","close":26.5341},{"date":"2019-07-24","close":27.1649},{"date":"2019-07-25","close":26.0275},{"date":"2019-07-26","close":26.7348},{"date":"2019-07-29","close":26.7157},{"date":"2019-07-30","close":27.509},{"date":"2019-07-31","close":28.6082},{"date":"2019-08-01","close":27.8149},{"date":"2019-08-02","close":27.4325},{"date":"2019-08-05","close":26.5054},{"date":"2019-08-06","close":27.2509},{"date":"2019-08-07","close":26.6488},{"date":"2019-08-08","close":27.3581},{"date":"2019-08-09","close":27.0897},{"date":"2019-08-12","close":26.9555},{"date":"2019-08-13","close":28.1441},{"date":"2019-08-14","close":26.8692},{"date":"2019-08-15","close":26.0736},{"date":"2019-08-16","close":27.2047},{"date":"2019-08-19","close":28.2975},{"date":"2019-08-20","close":27.9524},{"date":"2019-08-21","close":28.3455},{"date":"2019-08-22","close":27.9045},{"date":"2019-08-23","close":26.7254},{"date":"2019-08-26","close":27.2335},{"date":"2019-08-27","close":27.2718},{"date":"2019-08-28","close":27.6936},{"date":"2019-08-29","close":28.2304},{"date":"2019-08-30","close":28.3838},{"date":"2019-09-03","close":27.8758},{"date":"2019-09-04","close":28.5276},{"date":"2019-09-05","close":28.633},{"date":"2019-09-06","close":28.4509},{"date":"2019-09-09","close":29.352},{"date":"2019-09-10","close":30.1093},{"date":"2019-09-11","close":30.3681},{"date":"2019-09-12","close":30.1093},{"date":"2019-09-13","close":29.9271},{"date":"2019-09-16","close":29.9175},{"date":"2019-09-17","close":29.5629},{"date":"2019-09-18","close":29.2178},{"date":"2019-09-19","close":28.9206},{"date":"2019-09-20","close":29.4191},{"date":"2019-09-23","close":29.5916},{"date":"2019-09-24","close":29.467},{"date":"2019-09-25","close":30.3873},{"date":"2019-09-26","close":30.6461},{"date":"2019-09-27","close":29.4574},{"date":"2019-09-30","close":29.189},{"date":"2019-10-01","close":28.1729},{"date":"2019-10-02","close":26.3899},{"date":"2019-10-03","close":26.9172},{"date":"2019-10-04","close":27.0226},{"date":"2019-10-07","close":27.1951},{"date":"2019-10-08","close":26.4187},{"date":"2019-10-09","close":26.6488},{"date":"2019-10-10","close":26.8309},{"date":"2019-10-11","close":27.6169},{"date":"2019-10-14","close":27.9716},{"date":"2019-10-15","close":28.1346},{"date":"2019-10-16","close":29.1315},{"date":"2019-10-17","close":29.1219},{"date":"2019-10-18","close":29.0261},{"date":"2019-10-21","close":29.2657},{"date":"2019-10-22","close":28.7768},{"date":"2019-10-23","close":29.1603},{"date":"2019-10-24","close":28.6426},{"date":"2019-10-25","close":29.4574},{"date":"2019-10-28","close":29.4382},{"date":"2019-10-29","close":29.3232},{"date":"2019-10-30","close":28.3071},{"date":"2019-10-31","close":27.6936},{"date":"2019-11-01","close":28.3167},{"date":"2019-11-04","close":30.0709},{"date":"2019-11-05","close":30.301},{"date":"2019-11-06","close":29.9846},{"date":"2019-11-07","close":29.9751},{"date":"2019-11-08","close":29.9558},{"date":"2019-11-11","close":29.9847},{"date":"2019-11-12","close":29.1678},{"date":"2019-11-13","close":28.1298},{"date":"2019-11-14","close":28.5239},{"date":"2019-11-15","close":28.053},{"date":"2019-11-18","close":27.5436},{"date":"2019-11-19","close":27.5052},{"date":"2019-11-20","close":27.2937},{"date":"2019-11-21","close":27.3418},{"date":"2019-11-22","close":27.1111},{"date":"2019-11-25","close":27.7166},{"date":"2019-11-26","close":27.9472},{"date":"2019-11-27","close":28.0145},{"date":"2019-11-29","close":27.6589},{"date":"2019-12-02","close":26.9189},{"date":"2019-12-03","close":25.9387},{"date":"2019-12-04","close":25.9483},{"date":"2019-12-05","close":25.929},{"date":"2019-12-06","close":26.6402},{"date":"2019-12-09","close":26.8613},{"date":"2019-12-10","close":26.8324},{"date":"2019-12-11","close":26.842},{"date":"2019-12-12","close":27.3322},{"date":"2019-12-13","close":26.3807},{"date":"2019-12-16","close":27.2745},{"date":"2019-12-17","close":27.2168},{"date":"2019-12-18","close":26.8613},{"date":"2019-12-19","close":26.842},{"date":"2019-12-20","close":26.9766},{"date":"2019-12-23","close":26.102},{"date":"2019-12-24","close":26.2654},{"date":"2019-12-26","close":26.275},{"date":"2019-12-27","close":26.3615},{"date":"2019-12-30","close":26.1597},{"date":"2019-12-31","close":26.5249},{"date":"2020-01-02","close":26.8132},{"date":"2020-01-03","close":26.4961},{"date":"2020-01-06","close":26.1501},{"date":"2020-01-07","close":26.3327},{"date":"2020-01-08","close":26.448},{"date":"2020-01-09","close":26.448},{"date":"2020-01-10","close":26.2846},{"date":"2020-01-13","close":26.8709},{"date":"2020-01-14","close":27.0919},{"date":"2020-01-15","close":27.2649},{"date":"2020-01-16","close":27.6397},{"date":"2020-01-17","close":26.9958},{"date":"2020-01-21","close":26.275},{"date":"2020-01-22","close":25.9483},{"date":"2020-01-23","close":25.7368},{"date":"2020-01-24","close":25.1794},{"date":"2020-01-27","close":24.4394},{"date":"2020-01-28","close":24.2088},{"date":"2020-01-29","close":24.1992},{"date":"2020-01-30","close":24.6316},{"date":"2020-01-31","close":21.441},{"date":"2020-02-03","close":22.2675},{"date":"2020-02-04","close":21.7485},{"date":"2020-02-05","close":22.1521},{"date":"2020-02-06","close":22.2963},{"date":"2020-02-07","close":22.181},{"date":"2020-02-10","close":22.3353},{"date":"2020-02-11","close":22.181},{"date":"2020-02-12","close":23.3093},{"date":"2020-02-13","close":23.5793},{"date":"2020-02-14","close":23.5697},{"date":"2020-02-18","close":23.6468},{"date":"2020-02-19","close":23.9747},{"date":"2020-02-20","close":24.2062},{"date":"2020-02-21","close":23.9169},{"date":"2020-02-24","close":22.1713},{"date":"2020-02-25","close":20.31},{"date":"2020-02-26","close":19.7121},{"date":"2020-02-27","close":18.6513},{"date":"2020-02-28","close":19.1046},{"date":"2020-03-02","close":19.336},{"date":"2020-03-03","close":19.4325},{"date":"2020-03-04","close":19.8954},{"date":"2020-03-05","close":18.902},{"date":"2020-03-06","close":18.931},{"date":"2020-03-09","close":18.4488},{"date":"2020-03-10","close":19.1335},{"date":"2020-03-11","close":17.793},{"date":"2020-03-12","close":16.8672},{"date":"2020-03-13","close":18.1305},{"date":"2020-03-16","close":16.1535},{"date":"2020-03-17","close":18.5934},{"date":"2020-03-18","close":20.339},{"date":"2020-03-19","close":19.0081},{"date":"2020-03-20","close":18.6031},{"date":"2020-03-23","close":19.0371},{"date":"2020-03-24","close":18.4198},{"date":"2020-03-25","close":18.2463},{"date":"2020-03-26","close":18.8056},{"date":"2020-03-27","close":18.6899},{"date":"2020-03-30","close":19.2782},{"date":"2020-03-31","close":16.8961},{"date":"2020-04-01","close":15.5363},{"date":"2020-04-02","close":16.3464},{"date":"2020-04-03","close":16.086},{"date":"2020-04-06","close":17.8316},{"date":"2020-04-07","close":18.5066},{"date":"2020-04-08","close":19.7218},{"date":"2020-04-09","close":19.77},{"date":"2020-04-13","close":18.9599},{"date":"2020-04-14","close":18.4874},{"date":"2020-04-15","close":17.793},{"date":"2020-04-16","close":17.7351},{"date":"2020-04-17","close":18.8056},{"date":"2020-04-20","close":17.4072},{"date":"2020-04-21","close":16.655},{"date":"2020-04-22","close":16.9057},{"date":"2020-04-23","close":17.5808},{"date":"2020-04-24","close":18.0244},{"date":"2020-04-27","close":18.9503},{"date":"2020-04-28","close":19.5578},{"date":"2020-04-29","close":20.8887},{"date":"2020-04-30","close":19.6446},{"date":"2020-05-01","close":19.9822},{"date":"2020-05-04","close":18.5549},{"date":"2020-05-05","close":21.1491},{"date":"2020-05-06","close":19.8857},{"date":"2020-05-07","close":20.0593},{"date":"2020-05-08","close":20.7344},{"date":"2020-05-11","close":20.2618},{"date":"2020-05-12","close":19.6157},{"date":"2020-05-13","close":18.4391},{"date":"2020-05-14","close":18.5457},{"date":"2020-05-15","close":18.7587},{"date":"2020-05-18","close":19.9402},{"date":"2020-05-19","close":19.4754},{"date":"2020-05-20","close":20.1533},{"date":"2020-05-21","close":19.8821},{"date":"2020-05-22","close":20.5794},{"date":"2020-05-26","close":21.2476},{"date":"2020-05-27","close":22.1095},{"date":"2020-05-28","close":21.6931},{"date":"2020-05-29","close":21.6834},{"date":"2020-06-01","close":21.5478},{"date":"2020-06-02","close":21.1992},{"date":"2020-06-03","close":23.446},{"date":"2020-06-04","close":23.8818},{"date":"2020-06-05","close":24.8405},{"date":"2020-06-08","close":24.8405},{"date":"2020-06-09","close":25.2085},{"date":"2020-06-10","close":24.7437},{"date":"2020-06-11","close":22.0902},{"date":"2020-06-12","close":22.4679},{"date":"2020-06-15","close":22.5356},{"date":"2020-06-16","close":23.1554},{"date":"2020-06-17","close":24.2304},{"date":"2020-06-18","close":23.9786},{"date":"2020-06-19","close":24.182},{"date":"2020-06-22","close":24.1529},{"date":"2020-06-23","close":24.3176},{"date":"2020-06-24","close":23.446},{"date":"2020-06-25","close":23.6687},{"date":"2020-06-26","close":23.6493},{"date":"2020-06-29","close":24.6178},{"date":"2020-06-30","close":25.6734},{"date":"2020-07-01","close":24.7824},{"date":"2020-07-02","close":24.8502},{"date":"2020-07-06","close":25.0245},{"date":"2020-07-07","close":27.1938},{"date":"2020-07-08","close":27.1454},{"date":"2020-07-09","close":25.838},{"date":"2020-07-10","close":26.9421},{"date":"2020-07-13","close":26.2157},{"date":"2020-07-14","close":27.2907},{"date":"2020-07-15","close":28.5012},{"date":"2020-07-16","close":29.3922},{"date":"2020-07-17","close":29.9926},{"date":"2020-07-20","close":29.1888},{"date":"2020-07-21","close":30.4962},{"date":"2020-07-22","close":29.7215},{"date":"2020-07-23","close":29.644},{"date":"2020-07-24","close":29.6149},{"date":"2020-07-27","close":31.4163},{"date":"2020-07-28","close":31.0967},{"date":"2020-07-29","close":30.0217},{"date":"2020-07-30","close":29.9249},{"date":"2020-07-31","close":29.4309},{"date":"2020-08-03","close":30.3122},{"date":"2020-08-04","close":30.3413},{"date":"2020-08-05","close":30.0314},{"date":"2020-08-06","close":29.1769},{"date":"2020-08-07","close":30.4683},{"date":"2020-08-10","close":31.3907},{"date":"2020-08-11","close":32.0509},{"date":"2020-08-12","close":31.6626},{"date":"2020-08-13","close":31.2742},{"date":"2020-08-14","close":31.1674},{"date":"2020-08-17","close":31.1674},{"date":"2020-08-18","close":30.7693},{"date":"2020-08-19","close":31.2451},{"date":"2020-08-20","close":31.2062},{"date":"2020-08-21","close":31.1965},{"date":"2020-08-24","close":32.4588},{"date":"2020-08-25","close":32.5267},{"date":"2020-08-26","close":32.3228},{"date":"2020-08-27","close":33.7987},{"date":"2020-08-28","close":33.488},{"date":"2020-08-31","close":32.8374},{"date":"2020-09-01","close":33.7501},{"date":"2020-09-02","close":33.4394},{"date":"2020-09-03","close":32.3034},{"date":"2020-09-04","close":31.9636},{"date":"2020-09-08","close":31.1965},{"date":"2020-09-09","close":32.284},{"date":"2020-09-10","close":32.1675},{"date":"2020-09-11","close":31.5072},{"date":"2020-09-14","close":30.8761},{"date":"2020-09-15","close":31.4295},{"date":"2020-09-16","close":31.1868},{"date":"2020-09-17","close":30.6819},{"date":"2020-09-18","close":29.7789},{"date":"2020-09-21","close":28.5361},{"date":"2020-09-22","close":28.4293},{"date":"2020-09-23","close":29.0993},{"date":"2020-09-24","close":29.6333},{"date":"2020-09-25","close":29.2643},{"date":"2020-09-28","close":30.478},{"date":"2020-09-29","close":31.3033},{"date":"2020-09-30","close":30.1576},{"date":"2020-10-01","close":30.1188},{"date":"2020-10-02","close":30.7402},{"date":"2020-10-05","close":32.3811},{"date":"2020-10-06","close":32.5267},{"date":"2020-10-07","close":33.4103},{"date":"2020-10-08","close":34.7502},{"date":"2020-10-09","close":33.9831},{"date":"2020-10-12","close":34.2744},{"date":"2020-10-13","close":33.2938},{"date":"2020-10-14","close":33.5656},{"date":"2020-10-15","close":34.2647},{"date":"2020-10-16","close":32.517},{"date":"2020-10-19","close":31.8568},{"date":"2020-10-20","close":32.3034},{"date":"2020-10-21","close":31.7985},{"date":"2020-10-22","close":32.7112},{"date":"2020-10-23","close":32.4976},{"date":"2020-10-26","close":31.8762},{"date":"2020-10-27","close":30.5169},{"date":"2020-10-28","close":29.1187},{"date":"2020-10-29","close":29.2643},{"date":"2020-10-30","close":29.6333},{"date":"2020-11-02","close":30.5363},{"date":"2020-11-03","close":32.5267},{"date":"2020-11-04","close":33.2549},{"date":"2020-11-05","close":35.5658},{"date":"2020-11-06","close":32.3422},{"date":"2020-11-09","close":34.3424},{"date":"2020-11-10","close":36.1386},{"date":"2020-11-11","close":34.7599},{"date":"2020-11-12","close":34.5361},{"date":"2020-11-13","close":36.1028},{"date":"2020-11-16","close":37.2122},{"date":"2020-11-17","close":37.5625},{"date":"2020-11-18","close":37.2997},{"date":"2020-11-19","close":37.436},{"date":"2020-11-20","close":36.9008},{"date":"2020-11-23","close":37.0857},{"date":"2020-11-24","close":41.4452},{"date":"2020-11-25","close":41.416},{"date":"2020-11-27","close":41.2019},{"date":"2020-11-30","close":40.7835},{"date":"2020-12-01","close":41.7664},{"date":"2020-12-02","close":41.8345},{"date":"2020-12-03","close":42.4183},{"date":"2020-12-04","close":43.7807},{"date":"2020-12-07","close":43.5569},{"date":"2020-12-08","close":43.5472},{"date":"2020-12-09","close":43.0509},{"date":"2020-12-10","close":43.2066},{"date":"2020-12-11","close":43.4985},{"date":"2020-12-14","close":40.7446},{"date":"2020-12-15","close":41.3285},{"date":"2020-12-16","close":40.7738},{"date":"2020-12-17","close":41.4258},{"date":"2020-12-18","close":42.1264},{"date":"2020-12-21","close":41.8929},{"date":"2020-12-22","close":41.5133},{"date":"2020-12-23","close":42.3989},{"date":"2020-12-24","close":42.1264},{"date":"2020-12-28","close":42.1167},{"date":"2020-12-29","close":41.6009},{"date":"2020-12-30","close":41.4842},{"date":"2020-12-31","close":41.5231},{"date":"2021-01-04","close":41.9221},{"date":"2021-01-05","close":43.1677},{"date":"2021-01-06","close":45.2404},{"date":"2021-01-07","close":46.7487},{"date":"2021-01-08","close":46.5055},{"date":"2021-01-11","close":45.2599},{"date":"2021-01-12","close":46.2719},{"date":"2021-01-13","close":45.474},{"date":"2021-01-14","close":46.6222},{"date":"2021-01-15","close":46.1259},{"date":"2021-01-19","close":46.5736},{"date":"2021-01-20","close":48.5101},{"date":"2021-01-21","close":47.3424},{"date":"2021-01-22","close":47.138},{"date":"2021-01-25","close":48.6463},{"date":"2021-01-26","close":47.79},{"date":"2021-01-27","close":45.9702},{"date":"2021-01-28","close":45.8924},{"date":"2021-01-29","close":45.1042},{"date":"2021-02-01","close":46.4373},{"date":"2021-02-02","close":46.1551},{"date":"2021-02-03","close":46.233},{"date":"2021-02-04","close":48.3739},{"date":"2021-02-05","close":48.5685},{"date":"2021-02-08","close":49.4929},{"date":"2021-02-09","close":52.062},{"date":"2021-02-10","close":55.1319},{"date":"2021-02-11","close":53.7967},{"date":"2021-02-12","close":55.512},{"date":"2021-02-16","close":54.323},{"date":"2021-02-17","close":53.0073},{"date":"2021-02-18","close":52.52},{"date":"2021-02-19","close":54.2451},{"date":"2021-02-22","close":55.0247},{"date":"2021-02-23","close":55.0929},{"date":"2021-02-24","close":57.3929},{"date":"2021-02-25","close":58.3675},{"date":"2021-02-26","close":57.4904},{"date":"2021-03-01","close":61.1353},{"date":"2021-03-02","close":62.5095},{"date":"2021-03-03","close":65.8912},{"date":"2021-03-04","close":62.8798},{"date":"2021-03-05","close":64.7023},{"date":"2021-03-08","close":67.2946},{"date":"2021-03-09","close":71.8752},{"date":"2021-03-10","close":70.3256},{"date":"2021-03-11","close":71.7582},{"date":"2021-03-12","close":72.0214},{"date":"2021-03-15","close":70.1307},{"date":"2021-03-16","close":68.0061},{"date":"2021-03-17","close":70.462},{"date":"2021-03-18","close":68.776},{"date":"2021-03-19","close":68.0353},{"date":"2021-03-22","close":67.1485},{"date":"2021-03-23","close":63.8934},{"date":"2021-03-24","close":63.5328},{"date":"2021-03-25","close":65.9107},{"date":"2021-03-26","close":68.9222},{"date":"2021-03-29","close":65.8425},{"date":"2021-03-30","close":68.893},{"date":"2021-03-31","close":68.5811},{"date":"2021-04-01","close":70.1599},{"date":"2021-04-05","close":71.8752},{"date":"2021-04-06","close":70.3158},{"date":"2021-04-07","close":70.043},{"date":"2021-04-08","close":71.2904},{"date":"2021-04-09","close":71.3976},{"date":"2021-04-12","close":72.7036},{"date":"2021-04-13","close":71.8752},{"date":"2021-04-14","close":71.3976},{"date":"2021-04-15","close":72.5769},{"date":"2021-04-16","close":72.265},{"date":"2021-04-19","close":71.3294},{"date":"2021-04-20","close":68.3374},{"date":"2021-04-21","close":68.7857},{"date":"2021-04-22","close":68.4934},{"date":"2021-04-23","close":70.6862},{"date":"2021-04-26","close":69.1171},{"date":"2021-04-27","close":70.5692},{"date":"2021-04-28","close":70.5985},{"date":"2021-04-29","close":70.7739},{"date":"2021-04-30","close":70.9103},{"date":"2021-05-03","close":73.0544},{"date":"2021-05-04","close":77.2451},{"date":"2021-05-05","close":82.9074},{"date":"2021-05-06","close":84.379},{"date":"2021-05-07","close":88.1506},{"date":"2021-05-10","close":86.3672},{"date":"2021-05-11","close":85.6362},{"date":"2021-05-12","close":79.3932},{"date":"2021-05-13","close":81.6661},{"date":"2021-05-14","close":82.0465},{"date":"2021-05-17","close":80.5638},{"date":"2021-05-18","close":78.7104},{"date":"2021-05-19","close":76.0376},{"date":"2021-05-20","close":75.0719},{"date":"2021-05-21","close":76.3303},{"date":"2021-05-24","close":75.4328},{"date":"2021-05-25","close":73.8721},{"date":"2021-05-26","close":75.0232},{"date":"2021-05-27","close":76.8473},{"date":"2021-05-28","close":75.9303},{"date":"2021-06-01","close":79.2566},{"date":"2021-06-02","close":76.3986},{"date":"2021-06-03","close":74.9841},{"date":"2021-06-04","close":68.1168},{"date":"2021-06-07","close":61.4544},{"date":"2021-06-08","close":62.4299},{"date":"2021-06-09","close":59.523},{"date":"2021-06-10","close":57.1038},{"date":"2021-06-11","close":58.6255},{"date":"2021-06-14","close":57.5525},{"date":"2021-06-15","close":57.8257},{"date":"2021-06-16","close":57.0648},{"date":"2021-06-17","close":54.1579},{"date":"2021-06-18","close":52.8215},{"date":"2021-06-21","close":54.5188},{"date":"2021-06-22","close":55.2017},{"date":"2021-06-23","close":55.7869},{"date":"2021-06-24","close":56.8697},{"date":"2021-06-25","close":56.7136},{"date":"2021-06-28","close":56.3722},{"date":"2021-06-29","close":57.2306},{"date":"2021-06-30","close":56.7624},{"date":"2021-07-01","close":58.6938},{"date":"2021-07-02","close":57.0843},{"date":"2021-07-06","close":56.5185},{"date":"2021-07-07","close":58.1671},{"date":"2021-07-08","close":56.9087},{"date":"2021-07-09","close":58.9572},{"date":"2021-07-12","close":59.5425},{"date":"2021-07-13","close":59.4937},{"date":"2021-07-14","close":59.9717},{"date":"2021-07-15","close":59.3767},{"date":"2021-07-16","close":55.7479},{"date":"2021-07-19","close":52.4021},{"date":"2021-07-20","close":55.1041},{"date":"2021-07-21","close":56.4503},{"date":"2021-07-22","close":54.909},{"date":"2021-07-23","close":56.2747},{"date":"2021-07-26","close":55.9918},{"date":"2021-07-27","close":56.0308},{"date":"2021-07-28","close":54.7627},{"date":"2021-07-29","close":57.9232},{"date":"2021-07-30","close":57.6598},{"date":"2021-08-02","close":58.7719},{"date":"2021-08-03","close":62.8591},{"date":"2021-08-04","close":63.6199},{"date":"2021-08-05","close":63.5126},{"date":"2021-08-06","close":66.0293},{"date":"2021-08-09","close":64.8295},{"date":"2021-08-10","close":65.0346},{"date":"2021-08-11","close":67.6227},{"date":"2021-08-12","close":68.2673},{"date":"2021-08-13","close":67.4176},{"date":"2021-08-16","close":67.2614},{"date":"2021-08-17","close":66.773},{"date":"2021-08-18","close":65.2299},{"date":"2021-08-19","close":60.9229},{"date":"2021-08-20","close":62.9739},{"date":"2021-08-23","close":64.8783},{"date":"2021-08-24","close":65.5327},{"date":"2021-08-25","close":64.9662},{"date":"2021-08-26","close":63.9212},{"date":"2021-08-27","close":66.187},{"date":"2021-08-30","close":67.193},{"date":"2021-08-31","close":65.1714},{"date":"2021-09-01","close":67.3004},{"date":"2021-09-02","close":68.2575},{"date":"2021-09-03","close":67.9841},{"date":"2021-09-07","close":67.8571},{"date":"2021-09-08","close":65.1225},{"date":"2021-09-09","close":64.5756},{"date":"2021-09-10","close":66.0406},{"date":"2021-09-13","close":67.5055},{"date":"2021-09-14","close":66.3335},{"date":"2021-09-15","close":69.9374},{"date":"2021-09-16","close":71.5293},{"date":"2021-09-17","close":72.1446},{"date":"2021-09-20","close":72.1641},{"date":"2021-09-21","close":75.4163},{"date":"2021-09-22","close":73.3458},{"date":"2021-09-23","close":74.3518},{"date":"2021-09-24","close":74.6741},{"date":"2021-09-27","close":77.3598},{"date":"2021-09-28","close":75.8753},{"date":"2021-09-29","close":74.9866},{"date":"2021-09-30","close":79.86},{"date":"2021-10-01","close":82.956},{"date":"2021-10-04","close":82.5653},{"date":"2021-10-05","close":85.505},{"date":"2021-10-06","close":87.2044},{"date":"2021-10-07","close":86.55},{"date":"2021-10-08","close":85.5441},{"date":"2021-10-11","close":86.6282},{"date":"2021-10-12","close":84.6553},{"date":"2021-10-13","close":80.2116},{"date":"2021-10-14","close":81.5008},{"date":"2021-10-15","close":83.4638},{"date":"2021-10-18","close":83.6885},{"date":"2021-10-19","close":83.0634},{"date":"2021-10-20","close":83.3466},{"date":"2021-10-21","close":85.9152},{"date":"2021-10-22","close":86.3449},{"date":"2021-10-25","close":87.7318},{"date":"2021-10-26","close":87.2825},{"date":"2021-10-27","close":84.9386},{"date":"2021-10-28","close":90.5152},{"date":"2021-10-29","close":87.7513},{"date":"2021-11-01","close":94.539},{"date":"2021-11-02","close":103.2701},{"date":"2021-11-03","close":107.8799},{"date":"2021-11-04","close":111.1809},{"date":"2021-11-05","close":107.4404},{"date":"2021-11-08","close":109.423},{"date":"2021-11-09","close":109.1886},{"date":"2021-11-10","close":104.3898},{"date":"2021-11-11","close":107.9865},{"date":"2021-11-12","close":108.7781},{"date":"2021-11-15","close":108.006},{"date":"2021-11-16","close":111.3681},{"date":"2021-11-17","close":110.938},{"date":"2021-11-18","close":106.2761},{"date":"2021-11-19","close":107.5467},{"date":"2021-11-22","close":107.0189},{"date":"2021-11-23","close":107.6542},{"date":"2021-11-24","close":107.361},{"date":"2021-11-26","close":103.2952},{"date":"2021-11-29","close":104.5854},{"date":"2021-11-30","close":100.7444},{"date":"2021-12-01","close":97.5778},{"date":"2021-12-02","close":101.4285},{"date":"2021-12-03","close":101.3894},{"date":"2021-12-06","close":100.4512},{"date":"2021-12-07","close":103.6764},{"date":"2021-12-08","close":103.0509},{"date":"2021-12-09","close":104.2921},{"date":"2021-12-10","close":105.4258},{"date":"2021-12-13","close":103.6862},{"date":"2021-12-14","close":101.8781},{"date":"2021-12-15","close":104.8101},{"date":"2021-12-16","close":102.0051},{"date":"2021-12-17","close":103.4712},{"date":"2021-12-20","close":99.2686},{"date":"2021-12-21","close":104.126},{"date":"2021-12-22","close":105.5236},{"date":"2021-12-23","close":109.1104},{"date":"2021-12-27","close":119.0207},{"date":"2021-12-28","close":117.6035},{"date":"2021-12-29","close":119.0597},{"date":"2021-12-30","close":114.3001},{"date":"2021-12-31","close":117.1344},{"date":"2022-01-03","close":110.1171},{"date":"2022-01-04","close":112.8439},{"date":"2022-01-05","close":101.0083},{"date":"2022-01-06","close":100.8714},{"date":"2022-01-07","close":98.301},{"date":"2022-01-10","close":96.6395},{"date":"2022-01-11","close":92.8865},{"date":"2022-01-12","close":92.5249},{"date":"2022-01-13","close":89.5538},{"date":"2022-01-14","close":88.7035},{"date":"2022-01-18","close":90.1891},{"date":"2022-01-19","close":88.2442},{"date":"2022-01-20","close":86.5827},{"date":"2022-01-21","close":82.9861},{"date":"2022-01-24","close":89.3583},{"date":"2022-01-25","close":85.9181},{"date":"2022-01-26","close":84.6476},{"date":"2022-01-27","close":81.9794},{"date":"2022-01-28","close":83.8559},{"date":"2022-01-31","close":86.4361},{"date":"2022-02-01","close":91.5085},{"date":"2022-02-02","close":91.401},{"date":"2022-02-03","close":90.7364},{"date":"2022-02-04","close":87.5894},{"date":"2022-02-07","close":83.4357},{"date":"2022-02-08","close":85.4881},{"date":"2022-02-09","close":88.6449},{"date":"2022-02-10","close":86.2581},{"date":"2022-02-11","close":83.1376},{"date":"2022-02-14","close":84.9081},{"date":"2022-02-15","close":88.4786},{"date":"2022-02-16","close":88.2047},{"date":"2022-02-17","close":85.0451},{"date":"2022-02-18","close":86.4146},{"date":"2022-02-22","close":84.3603},{"date":"2022-02-23","close":82.8148},{"date":"2022-02-24","close":85.8276},{"date":"2022-02-25","close":87.7939},{"date":"2022-02-28","close":90.66},{"date":"2022-03-01","close":88.8307},{"date":"2022-03-02","close":93.1348},{"date":"2022-03-03","close":92.499},{"date":"2022-03-04","close":85.6614},{"date":"2022-03-07","close":78.3444},{"date":"2022-03-08","close":80.6236},{"date":"2022-03-09","close":84.0767},{"date":"2022-03-10","close":83.9886},{"date":"2022-03-11","close":82.1789},{"date":"2022-03-14","close":80.1443},{"date":"2022-03-15","close":82.1692},{"date":"2022-03-16","close":87.7352},{"date":"2022-03-17","close":89.6818},{"date":"2022-03-18","close":91.2567},{"date":"2022-03-21","close":89.0068},{"date":"2022-03-22","close":90.748},{"date":"2022-03-23","close":86.1896},{"date":"2022-03-24","close":86.6102},{"date":"2022-03-25","close":84.2332},{"date":"2022-03-28","close":84.9864},{"date":"2022-03-29","close":87.8036},{"date":"2022-03-30","close":83.1572},{"date":"2022-03-31","close":78.7455},{"date":"2022-04-01","close":73.3653},{"date":"2022-04-04","close":75.2141},{"date":"2022-04-05","close":71.6241},{"date":"2022-04-06","close":69.2667},{"date":"2022-04-07","close":69.3351},{"date":"2022-04-08","close":66.7038},{"date":"2022-04-11","close":66.8896},{"date":"2022-04-12","close":67.007},{"date":"2022-04-13","close":68.9243},{"date":"2022-04-14","close":67.6526},{"date":"2022-04-18","close":67.8091},{"date":"2022-04-19","close":71.8393},{"date":"2022-04-20","close":72.3969},{"date":"2022-04-21","close":72.3578},{"date":"2022-04-22","close":71.9078},{"date":"2022-04-25","close":73.649},{"date":"2022-04-26","close":70.2742},{"date":"2022-04-27","close":69.3645},{"date":"2022-04-28","close":74.7642},{"date":"2022-04-29","close":70.5872},{"date":"2022-05-02","close":73.9425},{"date":"2022-05-03","close":74.8424},{"date":"2022-05-04","close":79.5182},{"date":"2022-05-05","close":77.6597},{"date":"2022-05-06","close":78.0118},{"date":"2022-05-09","close":75.7326},{"date":"2022-05-10","close":76.2224},{"date":"2022-05-11","close":73.7535},{"date":"2022-05-12","close":72.7934},{"date":"2022-05-13","close":73.6164},{"date":"2022-05-16","close":70.9319},{"date":"2022-05-17","close":76.2616},{"date":"2022-05-18","close":67.0523},{"date":"2022-05-19","close":65.4259},{"date":"2022-05-20","close":67.356},{"date":"2022-05-23","close":67.983},{"date":"2022-05-24","close":66.6212},{"date":"2022-05-25","close":68.512},{"date":"2022-05-26","close":71.5492},{"date":"2022-05-27","close":74.2434},{"date":"2022-05-31","close":74.0964},{"date":"2022-06-01","close":75.2231},{"date":"2022-06-02","close":79.3772},{"date":"2022-06-03","close":80.641},{"date":"2022-06-06","close":83.3744},{"date":"2022-06-07","close":80.8565},{"date":"2022-06-08","close":77.5059},{"date":"2022-06-09","close":77.016},{"date":"2022-06-10","close":72.6563},{"date":"2022-06-13","close":70.4715},{"date":"2022-06-14","close":73.3029},{"date":"2022-06-15","close":73.2637},{"date":"2022-06-16","close":68.5316},{"date":"2022-06-17","close":66.9249},{"date":"2022-06-21","close":69.1096},{"date":"2022-06-22","close":66.0137},{"date":"2022-06-23","close":66.1215},{"date":"2022-06-24","close":70.0306},{"date":"2022-06-27","close":70.736},{"date":"2022-06-28","close":68.6884},{"date":"2022-06-29","close":68.2769},{"date":"2022-06-30","close":68.9431},{"date":"2022-07-01","close":69.3644},{"date":"2022-07-05","close":70.2853},{"date":"2022-07-06","close":72.2546},{"date":"2022-07-07","close":75.2133},{"date":"2022-07-08","close":74.6843},{"date":"2022-07-11","close":73.1853},{"date":"2022-07-12","close":74.312},{"date":"2022-07-13","close":70.2853},{"date":"2022-07-14","close":69.6779},{"date":"2022-07-15","close":71.8137},{"date":"2022-07-18","close":72.8032},{"date":"2022-07-19","close":78.1329},{"date":"2022-07-20","close":79.6025},{"date":"2022-07-21","close":80.6312},{"date":"2022-07-22","close":79.4849},{"date":"2022-07-25","close":78.7109},{"date":"2022-07-26","close":78.1133},{"date":"2022-07-27","close":80.0728},{"date":"2022-07-28","close":85.9021},{"date":"2022-07-29","close":86.8035},{"date":"2022-08-01","close":86.0785},{"date":"2022-08-02","close":84.2856},{"date":"2022-08-03","close":83.8937},{"date":"2022-08-04","close":84.795},{"date":"2022-08-05","close":86.4899},{"date":"2022-08-08","close":86.6565},{"date":"2022-08-09","close":84.3118},{"date":"2022-08-10","close":87.7749},{"date":"2022-08-11","close":89.0503},{"date":"2022-08-12","close":89.3544},{"date":"2022-08-15","close":89.5702},{"date":"2022-08-16","close":90.2374},{"date":"2022-08-17","close":87.3138},{"date":"2022-08-18","close":89.2955},{"date":"2022-08-19","close":88.2949},{"date":"2022-08-22","close":85.9992},{"date":"2022-08-23","close":87.0587},{"date":"2022-08-24","close":86.8527},{"date":"2022-08-25","close":89.5899},{"date":"2022-08-26","close":85.6657},{"date":"2022-08-29","close":83.1247},{"date":"2022-08-30","close":81.9671},{"date":"2022-08-31","close":79.0043},{"date":"2022-09-01","close":77.2286},{"date":"2022-09-02","close":77.4444},{"date":"2022-09-06","close":77.621},{"date":"2022-09-07","close":75.0016},{"date":"2022-09-08","close":74.05},{"date":"2022-09-09","close":74.9133},{"date":"2022-09-12","close":77.4738},{"date":"2022-09-13","close":73.6968},{"date":"2022-09-14","close":74.5699},{"date":"2022-09-15","close":72.9708},{"date":"2022-09-16","close":70.3906},{"date":"2022-09-19","close":71.8916},{"date":"2022-09-20","close":71.1951},{"date":"2022-09-21","close":71.4992},{"date":"2022-09-22","close":69.8412},{"date":"2022-09-23","close":68.8994},{"date":"2022-09-26","close":69.3997},{"date":"2022-09-27","close":70.8713},{"date":"2022-09-28","close":73.8047},{"date":"2022-09-29","close":72.9119},{"date":"2022-09-30","close":71.3521},{"date":"2022-10-03","close":74.6778},{"date":"2022-10-04","close":77.5327},{"date":"2022-10-05","close":76.0513},{"date":"2022-10-06","close":76.6988},{"date":"2022-10-07","close":74.1382},{"date":"2022-10-10","close":76.1592},{"date":"2022-10-11","close":74.3443},{"date":"2022-10-12","close":76.5811},{"date":"2022-10-13","close":76.4535},{"date":"2022-10-14","close":74.4816},{"date":"2022-10-17","close":77.1893},{"date":"2022-10-18","close":76.9048},{"date":"2022-10-19","close":75.237},{"date":"2022-10-20","close":71.2049},{"date":"2022-10-21","close":72.0976},{"date":"2022-10-24","close":74.9525},{"date":"2022-10-25","close":74.5405},{"date":"2022-10-26","close":76.1985},{"date":"2022-10-27","close":74.7171},{"date":"2022-10-28","close":75.8943},{"date":"2022-10-31","close":77.9251},{"date":"2022-11-01","close":78.7394},{"date":"2022-11-02","close":71.6758},{"date":"2022-11-03","close":69.8314},{"date":"2022-11-04","close":72.2644},{"date":"2022-11-07","close":74.6386},{"date":"2022-11-08","close":74.668},{"date":"2022-11-09","close":71.6121},{"date":"2022-11-10","close":79.699},{"date":"2022-11-11","close":83.3837},{"date":"2022-11-14","close":83.0496},{"date":"2022-11-15","close":83.9143},{"date":"2022-11-16","close":80.6815},{"date":"2022-11-17","close":79.414},{"date":"2022-11-18","close":80.77},{"date":"2022-11-21","close":80.1116},{"date":"2022-11-22","close":79.2764},{"date":"2022-11-23","close":80.3475},{"date":"2022-11-25","close":79.807},{"date":"2022-11-28","close":78.3626},{"date":"2022-11-29","close":79.9348},{"date":"2022-11-30","close":81.3301},{"date":"2022-12-01","close":79.4631},{"date":"2022-12-02","close":79.5614},{"date":"2022-12-05","close":77.1442},{"date":"2022-12-06","close":76.2304},{"date":"2022-12-07","close":76.2991},{"date":"2022-12-08","close":75.572},{"date":"2022-12-09","close":75.7587},{"date":"2022-12-12","close":77.6748},{"date":"2022-12-13","close":77.1638},{"date":"2022-12-14","close":77.4979},{"date":"2022-12-15","close":74.9039},{"date":"2022-12-16","close":73.2924},{"date":"2022-12-19","close":71.7006},{"date":"2022-12-20","close":70.1186},{"date":"2022-12-21","close":70.7867},{"date":"2022-12-22","close":69.3128},{"date":"2022-12-23","close":70.2758},{"date":"2022-12-27","close":69.5486},{"date":"2022-12-28","close":68.1337},{"date":"2022-12-29","close":69.8631},{"date":"2022-12-30","close":68.8215},{"date":"2023-01-03","close":67.6129},{"date":"2023-01-04","close":69.4013},{"date":"2023-01-05","close":69.0475},{"date":"2023-01-06","close":74.6385},{"date":"2023-01-09","close":76.309},{"date":"2023-01-10","close":77.1442},{"date":"2023-01-11","close":76.309},{"date":"2023-01-12","close":77.2719},{"date":"2023-01-13","close":76.7413},{"date":"2023-01-17","close":74.9628},{"date":"2023-01-18","close":75.8864},{"date":"2023-01-19","close":74.6582},{"date":"2023-01-20","close":77.9106},{"date":"2023-01-23","close":80.0134},{"date":"2023-01-24","close":80.6717},{"date":"2023-01-25","close":79.4435},{"date":"2023-01-26","close":79.2371},{"date":"2023-01-27","close":82.3913},{"date":"2023-01-30","close":79.0799},{"date":"2023-01-31","close":81.9982},{"date":"2023-02-01","close":86.302},{"date":"2023-02-02","close":88.5817},{"date":"2023-02-03","close":85.1917},{"date":"2023-02-06","close":84.8773},{"date":"2023-02-07","close":99.6261},{"date":"2023-02-08","close":101.1},{"date":"2023-02-09","close":100.088},{"date":"2023-02-10","close":99.0464},{"date":"2023-02-13","close":97.01},{"date":"2023-02-14","close":99.8728},{"date":"2023-02-15","close":100.768},{"date":"2023-02-16","close":99.9613},{"date":"2023-02-17","close":100.5221},{"date":"2023-02-21","close":96.6853},{"date":"2023-02-22","close":95.1507},{"date":"2023-02-23","close":95.9475},{"date":"2023-02-24","close":95.6721},{"date":"2023-02-27","close":95.6721},{"date":"2023-02-28","close":94.6391},{"date":"2023-03-01","close":96.8821},{"date":"2023-03-02","close":100.5417},{"date":"2023-03-03","close":102.2338},{"date":"2023-03-06","close":100.0695},{"date":"2023-03-07","close":100.1581},{"date":"2023-03-08","close":99.9712},{"date":"2023-03-09","close":97.6003},{"date":"2023-03-10","close":95.0031},{"date":"2023-03-13","close":92.0222},{"date":"2023-03-14","close":91.5894},{"date":"2023-03-15","close":89.3169},{"date":"2023-03-16","close":91.8747},{"date":"2023-03-17","close":87.0444},{"date":"2023-03-20","close":86.1983},{"date":"2023-03-21","close":89.5136},{"date":"2023-03-22","close":88.7561},{"date":"2023-03-23","close":87.5756},{"date":"2023-03-24","close":88.2347},{"date":"2023-03-27","close":89.494},{"date":"2023-03-28","close":89.5235},{"date":"2023-03-29","close":89.3169},{"date":"2023-03-30","close":89.248},{"date":"2023-03-31","close":90.9204},{"date":"2023-04-03","close":89.976},{"date":"2023-04-04","close":87.428},{"date":"2023-04-05","close":87.1034},{"date":"2023-04-06","close":88.1363},{"date":"2023-04-10","close":91.8845},{"date":"2023-04-11","close":92.2289},{"date":"2023-04-12","close":91.8649},{"date":"2023-04-13","close":90.7729},{"date":"2023-04-14","close":92.3764},{"date":"2023-04-17","close":92.2682},{"date":"2023-04-18","close":92.5043},{"date":"2023-04-19","close":93.4881},{"date":"2023-04-20","close":94.3735},{"date":"2023-04-21","close":94.0488},{"date":"2023-04-24","close":94.2358},{"date":"2023-04-25","close":92.8486},{"date":"2023-04-26","close":86.5722},{"date":"2023-04-27","close":88.4413},{"date":"2023-04-28","close":92.8683},{"date":"2023-05-01","close":90.1334},{"date":"2023-05-02","close":89.1398},{"date":"2023-05-03","close":88.5594},{"date":"2023-05-04","close":84.339},{"date":"2023-05-05","close":86.3951},{"date":"2023-05-08","close":86.2573},{"date":"2023-05-09","close":85.4101},{"date":"2023-05-10","close":85.9815},{"date":"2023-05-11","close":85.4397},{"date":"2023-05-12","close":86.1194},{"date":"2023-05-15","close":85.4594},{"date":"2023-05-16","close":83.233},{"date":"2023-05-17","close":84.9865},{"date":"2023-05-18","close":85.8731},{"date":"2023-05-19","close":84.9274},{"date":"2023-05-22","close":85.7057},{"date":"2023-05-23","close":86.1194},{"date":"2023-05-24","close":83.233},{"date":"2023-05-25","close":85.8929},{"date":"2023-05-26","close":85.7057},{"date":"2023-05-30","close":86.0209},{"date":"2023-05-31","close":82.5336},{"date":"2023-06-01","close":83.1345},{"date":"2023-06-02","close":85.9027},{"date":"2023-06-05","close":82.8981},{"date":"2023-06-06","close":84.0507},{"date":"2023-06-07","close":86.2179},{"date":"2023-06-08","close":86.6218},{"date":"2023-06-09","close":83.9324},{"date":"2023-06-12","close":84.8191},{"date":"2023-06-13","close":85.2131},{"date":"2023-06-14","close":87.8237},{"date":"2023-06-15","close":86.4445},{"date":"2023-06-16","close":86.9174},{"date":"2023-06-20","close":84.9274},{"date":"2023-06-21","close":86.1687},{"date":"2023-06-22","close":86.6908},{"date":"2023-06-23","close":84.0999},{"date":"2023-06-26","close":84.8486},{"date":"2023-06-27","close":92.6212},{"date":"2023-06-28","close":96.3056},{"date":"2023-06-29","close":97.8818},{"date":"2023-06-30","close":97.3301},{"date":"2023-07-03","close":97.2513},{"date":"2023-07-05","close":94.0004},{"date":"2023-07-06","close":94.0792},{"date":"2023-07-07","close":97.0839},{"date":"2023-07-10","close":96.6011},{"date":"2023-07-11","close":96.8573},{"date":"2023-07-12","close":95.1136},{"date":"2023-07-13","close":95.3402},{"date":"2023-07-14","close":94.3649},{"date":"2023-07-17","close":94.5324},{"date":"2023-07-18","close":99.0935},{"date":"2023-07-19","close":108.2847},{"date":"2023-07-20","close":110.1663},{"date":"2023-07-21","close":107.4769},{"date":"2023-07-24","close":107.9399},{"date":"2023-07-25","close":110.1761},{"date":"2023-07-26","close":117.3281},{"date":"2023-07-27","close":117.0621},{"date":"2023-07-28","close":117.6335},{"date":"2023-07-31","close":114.5895},{"date":"2023-08-01","close":115.6435},{"date":"2023-08-02","close":113.9688},{"date":"2023-08-03","close":116.0179},{"date":"2023-08-04","close":113.9196},{"date":"2023-08-07","close":111.0135},{"date":"2023-08-08","close":108.5283},{"date":"2023-08-09","close":109.9484},{"date":"2023-08-10","close":107.9169},{"date":"2023-08-11","close":106.7236},{"date":"2023-08-14","close":103.8243},{"date":"2023-08-15","close":103.0846},{"date":"2023-08-16","close":102.562},{"date":"2023-08-17","close":100.8066},{"date":"2023-08-18","close":103.1537},{"date":"2023-08-21","close":106.8518},{"date":"2023-08-22","close":104.3765},{"date":"2023-08-23","close":104.0314},{"date":"2023-08-24","close":103.1833},{"date":"2023-08-25","close":102.3845},{"date":"2023-08-28","close":102.0492},{"date":"2023-08-29","close":103.1537},{"date":"2023-08-30","close":104.3963},{"date":"2023-08-31","close":104.13},{"date":"2023-09-01","close":108.8636},{"date":"2023-09-05","close":104.4949},{"date":"2023-09-06","close":102.6507},{"date":"2023-09-07","close":99.5837},{"date":"2023-09-08","close":95.8264},{"date":"2023-09-11","close":96.6252},{"date":"2023-09-12","close":97.8974},{"date":"2023-09-13","close":99.6035},{"date":"2023-09-14","close":101.773},{"date":"2023-09-15","close":100.5206},{"date":"2023-09-18","close":101.7928},{"date":"2023-09-19","close":98.3609},{"date":"2023-09-20","close":97.0986},{"date":"2023-09-21","close":98.0256},{"date":"2023-09-22","close":98.8737},{"date":"2023-09-25","close":100.7474},{"date":"2023-09-26","close":99.1991},{"date":"2023-09-27","close":98.9033},{"date":"2023-09-28","close":101.0728},{"date":"2023-09-29","close":100.2445},{"date":"2023-10-02","close":98.065},{"date":"2023-10-03","close":96.9014},{"date":"2023-10-04","close":97.5424},{"date":"2023-10-05","close":96.3294},{"date":"2023-10-06","close":97.3846},{"date":"2023-10-09","close":99.5936},{"date":"2023-10-10","close":101.4081},{"date":"2023-10-11","close":100.4417},{"date":"2023-10-12","close":97.6804},{"date":"2023-10-13","close":94.574},{"date":"2023-10-16","close":97.7297},{"date":"2023-10-17","close":100.7178},{"date":"2023-10-18","close":95.5306},{"date":"2023-10-19","close":92.1184},{"date":"2023-10-20","close":93.213},{"date":"2023-10-23","close":92.8383},{"date":"2023-10-24","close":91.2013},{"date":"2023-10-25","close":88.4597},{"date":"2023-10-26","close":86.7734},{"date":"2023-10-27","close":100.846},{"date":"2023-10-30","close":109.3567},{"date":"2023-10-31","close":107.3745},{"date":"2023-11-01","close":112.8083},{"date":"2023-11-02","close":115.7866},{"date":"2023-11-03","close":118.3407},{"date":"2023-11-06","close":116.6741},{"date":"2023-11-07","close":115.3908},{"date":"2023-11-08","close":114.9762},{"date":"2023-11-09","close":113.2091},{"date":"2023-11-10","close":114.1469},{"date":"2023-11-13","close":115.0058},{"date":"2023-11-14","close":119.685},{"date":"2023-11-15","close":120.5734},{"date":"2023-11-16","close":119.606},{"date":"2023-11-17","close":119.4481},{"date":"2023-11-20","close":119.9022},{"date":"2023-11-21","close":119.8627},{"date":"2023-11-22","close":120.6722},{"date":"2023-11-24","close":120.0897},{"date":"2023-11-27","close":119.6554},{"date":"2023-11-28","close":117.7304},{"date":"2023-11-29","close":115.9535},{"date":"2023-11-30","close":117.6613},{"date":"2023-12-01","close":123.1203},{"date":"2023-12-04","close":123.1302},{"date":"2023-12-05","close":111.5112},{"date":"2023-12-06","close":106.4963},{"date":"2023-12-07","close":106.2792},{"date":"2023-12-08","close":106.3779},{"date":"2023-12-11","close":107.2466},{"date":"2023-12-12","close":107.5526},{"date":"2023-12-13","close":108.3325},{"date":"2023-12-14","close":111.6593},{"date":"2023-12-15","close":112.7057},{"date":"2023-12-18","close":112.8537},{"date":"2023-12-19","close":114.8478},{"date":"2023-12-20","close":115.7955},{"date":"2023-12-21","close":117.3948},{"date":"2023-12-22","close":117.6514},{"date":"2023-12-26","close":120.5833},{"date":"2023-12-27","close":120.8795},{"date":"2023-12-28","close":120.4352},{"date":"2023-12-29","close":118.6682},{"date":"2024-01-02","close":119.5073},{"date":"2024-01-03","close":114.9268},{"date":"2024-01-04","close":115.0354},{"date":"2024-01-05","close":114.0778},{"date":"2024-01-08","close":117.1183},{"date":"2024-01-09","close":116.1114},{"date":"2024-01-10","close":117.1677},{"date":"2024-01-11","close":116.3582},{"date":"2024-01-12","close":116.4372},{"date":"2024-01-16","close":114.6405},{"date":"2024-01-17","close":113.8903},{"date":"2024-01-18","close":114.6405},{"date":"2024-01-19","close":116.8715},{"date":"2024-01-22","close":121.7778},{"date":"2024-01-23","close":119.1124},{"date":"2024-01-24","close":117.5724},{"date":"2024-01-25","close":118.6682},{"date":"2024-01-26","close":119.4974},{"date":"2024-01-29","close":121.7284},{"date":"2024-01-30","close":120.8301},{"date":"2024-01-31","close":117.6021},{"date":"2024-02-01","close":119.4283},{"date":"2024-02-02","close":126.7038},{"date":"2024-02-05","close":126.4274},{"date":"2024-02-06","close":136.8026},{"date":"2024-02-07","close":138.5104},{"date":"2024-02-08","close":138.0168},{"date":"2024-02-09","close":141.9655},{"date":"2024-02-12","close":142.5775},{"date":"2024-02-13","close":137.5528},{"date":"2024-02-14","close":139.9023},{"date":"2024-02-15","close":141.8388},{"date":"2024-02-16","close":140.3568},{"date":"2024-02-20","close":138.3906},{"date":"2024-02-21","close":137.1952},{"date":"2024-02-22","close":137.1359},{"date":"2024-02-23","close":138.7365},{"date":"2024-02-26","close":137.452},{"date":"2024-02-27","close":140.6729},{"date":"2024-02-28","close":138.1239},{"date":"2024-02-29","close":141.1472},{"date":"2024-03-01","close":140.4457},{"date":"2024-03-04","close":141.4239},{"date":"2024-03-05","close":138.944},{"date":"2024-03-06","close":136.3356},{"date":"2024-03-07","close":144.4768},{"date":"2024-03-08","close":135.0808},{"date":"2024-03-11","close":134.3398},{"date":"2024-03-12","close":132.9369},{"date":"2024-03-13","close":132.4231},{"date":"2024-03-14","close":127.6411},{"date":"2024-03-15","close":127.0088},{"date":"2024-03-18","close":123.7286},{"date":"2024-03-19","close":125.092},{"date":"2024-03-20","close":130.2396},{"date":"2024-03-21","close":136.5036},{"date":"2024-03-22","close":135.397},{"date":"2024-03-25","close":134.2213},{"date":"2024-03-26","close":134.5572},{"date":"2024-03-27","close":135.5254},{"date":"2024-03-28","close":140.7915},{"date":"2024-04-01","close":140.3766},{"date":"2024-04-02","close":138.4104},{"date":"2024-04-03","close":143.4394},{"date":"2024-04-04","close":142.0167},{"date":"2024-04-05","close":148.0731},{"date":"2024-04-08","close":149.3181},{"date":"2024-04-09","close":149.486},{"date":"2024-04-10","close":146.4726},{"date":"2024-04-11","close":149.9306},{"date":"2024-04-12","close":147.4013},{"date":"2024-04-15","close":148.1522},{"date":"2024-04-16","close":147.4606},{"date":"2024-04-17","close":138.3215},{"date":"2024-04-18","close":134.6066},{"date":"2024-04-19","close":136.3751},{"date":"2024-04-22","close":137.8571},{"date":"2024-04-23","close":144.2002},{"date":"2024-04-24","close":135.3575},{"date":"2024-04-25","close":136.4245},{"date":"2024-04-26","close":126.3567},{"date":"2024-04-29","close":127.898},{"date":"2024-04-30","close":109.5803},{"date":"2024-05-01","close":107.0609},{"date":"2024-05-02","close":111.3192},{"date":"2024-05-03","close":113.473},{"date":"2024-05-06","close":116.5754},{"date":"2024-05-07","close":115.6961},{"date":"2024-05-08","close":113.0185},{"date":"2024-05-09","close":114.4724},{"date":"2024-05-10","close":116.1143},{"date":"2024-05-13","close":115.6593},{"date":"2024-05-14","close":118.4385},{"date":"2024-05-15","close":116.5396},{"date":"2024-05-16","close":113.9087},{"date":"2024-05-17","close":112.5339},{"date":"2024-05-20","close":111.98},{"date":"2024-05-21","close":107.7172},{"date":"2024-05-22","close":105.1457},{"date":"2024-05-23","close":104.6116},{"date":"2024-05-24","close":105.0369},{"date":"2024-05-28","close":102.6632},{"date":"2024-05-29","close":100.4477},{"date":"2024-05-30","close":101.9709},{"date":"2024-05-31","close":104.3644},{"date":"2024-06-03","close":101.783},{"date":"2024-06-04","close":101.6643},{"date":"2024-06-05","close":103.2566},{"date":"2024-06-06","close":100.428},{"date":"2024-06-07","close":107.2326},{"date":"2024-06-10","close":108.6272},{"date":"2024-06-11","close":107.8162},{"date":"2024-06-12","close":109.5371},{"date":"2024-06-13","close":107.1139},{"date":"2024-06-14","close":104.3347},{"date":"2024-06-17","close":105.1259},{"date":"2024-06-18","close":104.6017},{"date":"2024-06-20","close":106.0161},{"date":"2024-06-21","close":105.1952},{"date":"2024-06-24","close":106.4018},{"date":"2024-06-25","close":105.8578},{"date":"2024-06-26","close":104.9677},{"date":"2024-06-27","close":103.9391},{"date":"2024-06-28","close":105.9073},{"date":"2024-07-01","close":105.6501},{"date":"2024-07-02","close":107.4502},{"date":"2024-07-03","close":107.3513},{"date":"2024-07-05","close":106.2831},{"date":"2024-07-08","close":107.2227},{"date":"2024-07-09","close":103.8995},{"date":"2024-07-10","close":106.0458},{"date":"2024-07-11","close":110.1899},{"date":"2024-07-12","close":113.5427},{"date":"2024-07-15","close":117.0835},{"date":"2024-07-16","close":122.3947},{"date":"2024-07-17","close":119.7836},{"date":"2024-07-18","close":117.3209},{"date":"2024-07-19","close":118.1715},{"date":"2024-07-22","close":116.8462},{"date":"2024-07-23","close":116.2428},{"date":"2024-07-24","close":115.5109},{"date":"2024-07-25","close":123.1167},{"date":"2024-07-26","close":118.8341},{"date":"2024-07-29","close":119.9814},{"date":"2024-07-30","close":122.9585},{"date":"2024-07-31","close":124.6695},{"date":"2024-08-01","close":120.3573},{"date":"2024-08-02","close":104.3248},{"date":"2024-08-05","close":103.7215},{"date":"2024-08-06","close":106.3425},{"date":"2024-08-07","close":102.317},{"date":"2024-08-08","close":104.8688},{"date":"2024-08-09","close":103.0489},{"date":"2024-08-12","close":101.9313},{"date":"2024-08-13","close":105.0009},{"date":"2024-08-14","close":104.1296},{"date":"2024-08-15","close":107.5953},{"date":"2024-08-16","close":107.922},{"date":"2024-08-19","close":108.3973},{"date":"2024-08-20","close":105.5554},{"date":"2024-08-21","close":107.0903},{"date":"2024-08-22","close":105.7733},{"date":"2024-08-23","close":109.9717},{"date":"2024-08-26","close":107.5061},{"date":"2024-08-27","close":104.8722},{"date":"2024-08-28","close":104.2979},{"date":"2024-08-29","close":104.5653},{"date":"2024-08-30","close":105.2584},{"date":"2024-09-03","close":104.2682},{"date":"2024-09-04","close":101.159},{"date":"2024-09-05","close":99.1092},{"date":"2024-09-06","close":98.1289},{"date":"2024-09-09","close":98.2181},{"date":"2024-09-10","close":97.5348},{"date":"2024-09-11","close":97.8616},{"date":"2024-09-12","close":98.9211},{"date":"2024-09-13","close":102.8126},{"date":"2024-09-16","close":105.3079},{"date":"2024-09-17","close":106.7932},{"date":"2024-09-18","close":109.5757},{"date":"2024-09-19","close":114.695},{"date":"2024-09-20","close":108.7736},{"date":"2024-09-23","close":109.843},{"date":"2024-09-24","close":111.9422},{"date":"2024-09-25","close":110.3777},{"date":"2024-09-26","close":106.7833},{"date":"2024-09-27","close":108.229},{"date":"2024-09-30","close":107.3873},{"date":"2024-10-01","close":102.9314},{"date":"2024-10-02","close":100.9015},{"date":"2024-10-03","close":100.0895},{"date":"2024-10-04","close":99.842},{"date":"2024-10-07","close":100.0994},{"date":"2024-10-08","close":101.6739},{"date":"2024-10-09","close":100.7926},{"date":"2024-10-10","close":100.5549},{"date":"2024-10-11","close":104.9118},{"date":"2024-10-14","close":105.2683},{"date":"2024-10-15","close":103.7929},{"date":"2024-10-16","close":105.2683},{"date":"2024-10-17","close":103.8622},{"date":"2024-10-18","close":102.4858},{"date":"2024-10-21","close":100.8619},{"date":"2024-10-22","close":101.4857},{"date":"2024-10-23","close":98.8221},{"date":"2024-10-24","close":100.6045},{"date":"2024-10-25","close":102.7631},{"date":"2024-10-28","close":104.9019},{"date":"2024-10-29","close":103.3473},{"date":"2024-10-30","close":105.8129},{"date":"2024-10-31","close":103.1592},{"date":"2024-11-01","close":99.0399},{"date":"2024-11-04","close":99.5548},{"date":"2024-11-05","close":103.0799},{"date":"2024-11-06","close":119.6262},{"date":"2024-11-07","close":111.7541},{"date":"2024-11-08","close":115.2891},{"date":"2024-11-11","close":120.7055},{"date":"2024-11-12","close":115.7644},{"date":"2024-11-13","close":111.8789},{"date":"2024-11-14","close":110.5209},{"date":"2024-11-15","close":107.4382},{"date":"2024-11-18","close":107.2994},{"date":"2024-11-19","close":106.7642},{"date":"2024-11-20","close":105.8225},{"date":"2024-11-21","close":108.0428},{"date":"2024-11-22","close":108.9448},{"date":"2024-11-25","close":111.5914},{"date":"2024-11-26","close":112.0573},{"date":"2024-11-27","close":112.5033},{"date":"2024-11-29","close":114.2677},{"date":"2024-12-02","close":110.2334},{"date":"2024-12-03","close":107.8743},{"date":"2024-12-04","close":107.1111},{"date":"2024-12-05","close":106.3677},{"date":"2024-12-06","close":106.3181},{"date":"2024-12-09","close":109.6784},{"date":"2024-12-10","close":111.1057},{"date":"2024-12-11","close":110.4118},{"date":"2024-12-12","close":109.9559},{"date":"2024-12-13","close":107.6166},{"date":"2024-12-16","close":107.5175},{"date":"2024-12-17","close":105.0989},{"date":"2024-12-18","close":100.7277},{"date":"2024-12-19","close":96.7231},{"date":"2024-12-20","close":93.3034},{"date":"2024-12-23","close":92.7186},{"date":"2024-12-24","close":93.7594},{"date":"2024-12-26","close":93.2836},{"date":"2024-12-27","close":92.7781},{"date":"2024-12-30","close":92.2626},{"date":"2024-12-31","close":92.5005},{"date":"2025-01-02","close":91.1326},{"date":"2025-01-03","close":93.3133},{"date":"2025-01-06","close":95.8508},{"date":"2025-01-07","close":94.4433},{"date":"2025-01-08","close":93.7792},{"date":"2025-01-10","close":92.3221},{"date":"2025-01-13","close":95.7121},{"date":"2025-01-14","close":99.6175},{"date":"2025-01-15","close":100.7277},{"date":"2025-01-16","close":101.0349},{"date":"2025-01-17","close":99.3102},{"date":"2025-01-21","close":99.2309},{"date":"2025-01-22","close":97.6053},{"date":"2025-01-23","close":99.3498},{"date":"2025-01-24","close":97.6251},{"date":"2025-01-27","close":99.3697},{"date":"2025-01-28","close":97.4467},{"date":"2025-01-29","close":94.7902},{"date":"2025-01-30","close":93.6801},{"date":"2025-01-31","close":94.7704},{"date":"2025-02-03","close":90.5974},{"date":"2025-02-04","close":94.5623},{"date":"2025-02-05","close":94.8101},{"date":"2025-02-06","close":93.1746},{"date":"2025-02-07","close":90.3694},{"date":"2025-02-10","close":91.8761},{"date":"2025-02-11","close":93.2953},{"date":"2025-02-12","close":93.0472},{"date":"2025-02-13","close":94.2878},{"date":"2025-02-14","close":93.8511},{"date":"2025-02-18","close":94.4268},{"date":"2025-02-19","close":90.5262},{"date":"2025-02-20","close":88.7695},{"date":"2025-02-21","close":84.6308},{"date":"2025-02-24","close":86.7647},{"date":"2025-02-25","close":82.9237},{"date":"2025-02-26","close":80.0454},{"date":"2025-02-27","close":78.4376},{"date":"2025-02-28","close":78.1795},{"date":"2025-03-03","close":73.9812},{"date":"2025-03-04","close":73.614},{"date":"2025-03-05","close":74.3385},{"date":"2025-03-06","close":75.6784},{"date":"2025-03-07","close":74.6859},{"date":"2025-03-10","close":73.6339},{"date":"2025-03-11","close":72.7803},{"date":"2025-03-12","close":72.3337},{"date":"2025-03-13","close":72.4825},{"date":"2025-03-14","close":72.8001},{"date":"2025-03-17","close":75.2715},{"date":"2025-03-18","close":71.9069},{"date":"2025-03-19","close":71.2121},{"date":"2025-03-20","close":71.2618},{"date":"2025-03-21","close":71.1228},{"date":"2025-03-24","close":73.9117},{"date":"2025-03-25","close":72.8597},{"date":"2025-03-26","close":73.1277},{"date":"2025-03-27","close":73.0086},{"date":"2025-03-28","close":70.2692},{"date":"2025-03-31","close":70.0509},{"date":"2025-04-01","close":69.6043},{"date":"2025-04-02","close":72.284},{"date":"2025-04-03","close":63.7684},{"date":"2025-04-04","close":63.153},{"date":"2025-04-07","close":60.3442},{"date":"2025-04-08","close":59.1433},{"date":"2025-04-09","close":71.222},{"date":"2025-04-10","close":62.9446},{"date":"2025-04-11","close":61.8528},{"date":"2025-04-14","close":61.9918},{"date":"2025-04-15","close":60.1656},{"date":"2025-04-16","close":58.1706},{"date":"2025-04-17","close":60.5328},{"date":"2025-04-21","close":58.915},{"date":"2025-04-22","close":60.9199},{"date":"2025-04-23","close":61.6543},{"date":"2025-04-24","close":64.1852},{"date":"2025-04-25","close":57.9821},{"date":"2025-04-28","close":58.657},{"date":"2025-04-29","close":56.3047},{"date":"2025-04-30","close":58.0813},{"date":"2025-05-01","close":57.3766},{"date":"2025-05-02","close":61.5451},{"date":"2025-05-05","close":60.503},{"date":"2025-05-06","close":58.1012},{"date":"2025-05-07","close":58.4882},{"date":"2025-05-08","close":62.0315},{"date":"2025-05-09","close":61.3752},{"date":"2025-05-12","close":70.0166},{"date":"2025-05-13","close":69.5791},{"date":"2025-05-14","close":69.599},{"date":"2025-05-15","close":67.4112},{"date":"2025-05-16","close":66.556},{"date":"2025-05-19","close":66.1981},{"date":"2025-05-20","close":65.7804},{"date":"2025-05-21","close":62.648},{"date":"2025-05-22","close":61.7033},{"date":"2025-05-23","close":60.4305},{"date":"2025-05-27","close":63.8413},{"date":"2025-05-28","close":64.07},{"date":"2025-05-29","close":64.1695},{"date":"2025-05-30","close":62.3397},{"date":"2025-06-02","close":62.0414},{"date":"2025-06-03","close":63.9606},{"date":"2025-06-04","close":63.3739},{"date":"2025-06-05","close":62.9165},{"date":"2025-06-06","close":63.3441},{"date":"2025-06-09","close":66.8941},{"date":"2025-06-10","close":70.5039},{"date":"2025-06-11","close":69.2012},{"date":"2025-06-12","close":69.599},{"date":"2025-06-13","close":67.7195},{"date":"2025-06-16","close":68.873},{"date":"2025-06-17","close":67.5405},{"date":"2025-06-18","close":67.8289},{"date":"2025-06-20","close":68.3957},{"date":"2025-06-23","close":70.663},{"date":"2025-06-24","close":73.7655},{"date":"2025-06-25","close":73.6661},{"date":"2025-06-26","close":74.1733},{"date":"2025-06-27","close":75.1279},{"date":"2025-06-30","close":76.5797},{"date":"2025-07-01","close":81.4524},{"date":"2025-07-02","close":83.8688},{"date":"2025-07-03","close":82.5661},{"date":"2025-07-07","close":78.7973},{"date":"2025-07-08","close":82.4965},{"date":"2025-07-09","close":82.4766},{"date":"2025-07-10","close":83.9483},{"date":"2025-07-11","close":81.7706},{"date":"2025-07-14","close":81.0248},{"date":"2025-07-15","close":78.7973},{"date":"2025-07-16","close":78.2802},{"date":"2025-07-17","close":79.2845},{"date":"2025-07-18","close":78.1012},{"date":"2025-07-21","close":77.9421},{"date":"2025-07-22","close":81.4325},{"date":"2025-07-23","close":82.8246},{"date":"2025-07-24","close":83.6798},{"date":"2025-07-25","close":85.7283},{"date":"2025-07-28","close":84.9825},{"date":"2025-07-29","close":81.464},{"date":"2025-07-30","close":71.2015},{"date":"2025-07-31","close":72.652},{"date":"2025-08-01","close":69.6616},{"date":"2025-08-04","close":72.8308},{"date":"2025-08-05","close":74.2614},{"date":"2025-08-06","close":73.6156},{"date":"2025-08-07","close":71.1816},{"date":"2025-08-08","close":70.5657},{"date":"2025-08-11","close":68.3963},{"date":"2025-08-12","close":71.9091},{"date":"2025-08-13","close":75.014},{"date":"2025-08-14","close":73.1531},{"date":"2025-08-15","close":71.113},{"date":"2025-08-18","close":71.4812},{"date":"2025-08-19","close":72.8446},{"date":"2025-08-20","close":70.4662},{"date":"2025-08-21","close":71.7201},{"date":"2025-08-22","close":76.7157},{"date":"2025-08-25","close":74.5065},{"date":"2025-08-26","close":74.1184},{"date":"2025-08-27","close":73.1431},{"date":"2025-08-28","close":72.8048},{"date":"2025-08-29","close":73.4019},{"date":"2025-09-02","close":72.5261},{"date":"2025-09-03","close":72.1878},{"date":"2025-09-04","close":74.0686},{"date":"2025-09-05","close":75.3324},{"date":"2025-09-08","close":74.9742},{"date":"2025-09-09","close":71.1727},{"date":"2025-09-10","close":70.3468},{"date":"2025-09-11","close":72.9739},{"date":"2025-09-12","close":69.9885},{"date":"2025-09-15","close":71.0235},{"date":"2025-09-16","close":72.8744},{"date":"2025-09-17","close":69.7099},{"date":"2025-09-18","close":71.0135},{"date":"2025-09-19","close":69.481},{"date":"2025-09-22","close":68.2371},{"date":"2025-09-23","close":69.4014},{"date":"2025-09-24","close":69.0431},{"date":"2025-09-25","close":68.7346},{"date":"2025-09-26","close":68.1276},{"date":"2025-09-29","close":69.073},{"date":"2025-09-30","close":69.5307},{"date":"2025-10-01","close":68.5455},{"date":"2025-10-02","close":69.1924},{"date":"2025-10-03","close":71.6305},{"date":"2025-10-06","close":73.1431},{"date":"2025-10-07","close":71.7499},{"date":"2025-10-08","close":75.6907},{"date":"2025-10-09","close":73.78},{"date":"2025-10-10","close":69.5407},{"date":"2025-10-13","close":70.9538},{"date":"2025-10-14","close":71.73},{"date":"2025-10-15","close":71.4016},{"date":"2025-10-16","close":73.5113},{"date":"2025-10-17","close":73.0635},{"date":"2025-10-20","close":74.9344},{"date":"2025-10-21","close":76.7157},{"date":"2025-10-22","close":75.4519},{"date":"2025-10-23","close":72.8446},{"date":"2025-10-24","close":74.198},{"date":"2025-10-27","close":74.6557},{"date":"2025-10-28","close":73.0038},{"date":"2025-10-29","close":71.9589},{"date":"2025-10-30","close":70.705},{"date":"2025-10-31","close":73.9591},{"date":"2025-11-03","close":71.3618},{"date":"2025-11-04","close":71.0434},{"date":"2025-11-05","close":70.4164},{"date":"2025-11-06","close":64.7142},{"date":"2025-11-07","close":66.6647},{"date":"2025-11-10","close":65.9781},{"date":"2025-11-11","close":65.3312},{"date":"2025-11-12","close":65.0725},{"date":"2025-11-13","close":65.1023},{"date":"2025-11-14","close":63.7689},{"date":"2025-11-17","close":62.3431},{"date":"2025-11-18","close":62.5625},{"date":"2025-11-19","close":60.7579},{"date":"2025-11-20","close":59.4418},{"date":"2025-11-21","close":63.0111},{"date":"2025-11-24","close":62.3431},{"date":"2025-11-25","close":64.068},{"date":"2025-11-26","close":63.9583},{"date":"2025-11-28","close":63.9782},{"date":"2025-12-01","close":65.4339},{"date":"2025-12-02","close":64.6063},{"date":"2025-12-03","close":68.4149},{"date":"2025-12-04","close":69.3421},{"date":"2025-12-05","close":70.9772},{"date":"2025-12-08","close":69.1826},{"date":"2025-12-09","close":69.6213},{"date":"2025-12-10","close":73.4},{"date":"2025-12-11","close":76.2614},{"date":"2025-12-12","close":76.3412},{"date":"2025-12-15","close":76.9593},{"date":"2025-12-16","close":78.8536},{"date":"2025-12-17","close":79.2824},{"date":"2025-12-18","close":80.2295},{"date":"2025-12-19","close":78.1757},{"date":"2025-12-22","close":77.4578},{"date":"2025-12-23","close":76.7001},{"date":"2025-12-24","close":76.6403},{"date":"2025-12-26","close":77.0191},{"date":"2025-12-29","close":76.6602},{"date":"2025-12-30","close":75.2744},{"date":"2025-12-31","close":73.9683},{"date":"2026-01-02","close":76.9394},{"date":"2026-01-05","close":81.4758},{"date":"2026-01-06","close":86.2515},{"date":"2026-01-07","close":83.3103},{"date":"2026-01-08","close":86.4808},{"date":"2026-01-09","close":87.3083},{"date":"2026-01-12","close":87.5376},{"date":"2026-01-13","close":87.2485},{"date":"2026-01-14","close":89.6413},{"date":"2026-01-15","close":91.2166},{"date":"2026-01-16","close":90.2794},{"date":"2026-01-20","close":86.0321},{"date":"2026-01-21","close":91.2166},{"date":"2026-01-22","close":91.7251},{"date":"2026-01-23","close":89.412},{"date":"2026-01-26","close":87.5675},{"date":"2026-01-27","close":86.6403},{"date":"2026-01-28","close":85.723},{"date":"2026-01-29","close":85.0551},{"date":"2026-01-30","close":89.9504},{"date":"2026-02-02","close":99.4519},{"date":"2026-02-03","close":103.43},{"date":"2026-02-04","close":109.2226},{"date":"2026-02-05","close":109.3223},{"date":"2026-02-06","close":111.6254},{"date":"2026-02-09","close":108.3552},{"date":"2026-02-10","close":105.8627},{"date":"2026-02-11","close":105.8327},{"date":"2026-02-12","close":101.401},{"date":"2026-02-13","close":104.2058},{"date":"2026-02-17","close":104.7847},{"date":"2026-02-18","close":102.8084},{"date":"2026-02-19","close":104.9045},{"date":"2026-02-20","close":104.8945},{"date":"2026-02-23","close":98.8358},{"date":"2026-02-24","close":99.8489},{"date":"2026-02-25","close":96.5201},{"date":"2026-02-26","close":101.4609},{"date":"2026-02-27","close":102.469},{"date":"2026-03-02","close":106.3518},{"date":"2026-03-03","close":104.3655},{"date":"2026-03-04","close":104.7647},{"date":"2026-03-05","close":99.5245},{"date":"2026-03-06","close":93.1065},{"date":"2026-03-09","close":93.9649},{"date":"2026-03-10","close":93.4658},{"date":"2026-03-11","close":91.739},{"date":"2026-03-12","close":85.2212},{"date":"2026-03-13","close":84.7121},{"date":"2026-03-16","close":83.9735},{"date":"2026-03-17","close":85.8001},{"date":"2026-03-18","close":86.918},{"date":"2026-03-19","close":89.0939},{"date":"2026-03-20","close":87.4171},{"date":"2026-03-23","close":91.8588},{"date":"2026-03-24","close":94.424},{"date":"2026-03-25","close":95.5918},{"date":"2026-03-26","close":94.953},{"date":"2026-03-27","close":92.298},{"date":"2026-03-30","close":93.2761},{"date":"2026-03-31","close":98.177},{"date":"2026-04-01","close":99.4746},{"date":"2026-04-02","close":100.323},{"date":"2026-04-06","close":103.4272},{"date":"2026-04-07","close":103.3573},{"date":"2026-04-08","close":108.1384},{"date":"2026-04-09","close":109.0168},{"date":"2026-04-10","close":108.2782},{"date":"2026-04-13","close":108.358},{"date":"2026-04-14","close":109.9551},{"date":"2026-04-15","close":107.9887},{"date":"2026-04-16","close":113.9576},{"date":"2026-04-17","close":118.4193},{"date":"2026-04-20","close":118.9283},{"date":"2026-04-21","close":118.3195},{"date":"2026-04-22","close":118.2296},{"date":"2026-04-23","close":119.6669},{"date":"2026-04-24","close":122.2721},{"date":"2026-04-27","close":126.5042},{"date":"2026-04-28","close":127.5223},{"date":"2026-04-29","close":126.8236},{"date":"2026-04-30","close":127.3327},{"date":"2026-05-01","close":125.5859},{"date":"2026-05-04","close":115.5047},{"date":"2026-05-05","close":117.9501},{"date":"2026-05-06","close":121.5934},{"date":"2026-05-07","close":121.5534},{"date":"2026-05-08","close":120.8647},{"date":"2026-05-11","close":118.207},{"date":"2026-05-12","close":112.8217},{"date":"2026-05-13","close":111.383},{"date":"2026-05-14","close":118.7965},{"date":"2026-05-15","close":122.6032},{"date":"2026-05-18","close":122.7331},{"date":"2026-05-19","close":118.5967},{"date":"2026-05-20","close":124.9212},{"date":"2026-05-21","close":124.3017},{"date":"2026-05-22","close":124.4616},{"date":"2026-05-26","close":129.3773},{"date":"2026-05-27","close":133.2539},{"date":"2026-05-28","close":133.6636},{"date":"2026-05-29","close":136.571},{"date":"2026-06-01","close":140.6775},{"date":"2026-06-02","close":141.7265},{"date":"2026-06-03","close":142.0063},{"date":"2026-06-04","close":145.9529},{"date":"2026-06-05","close":154.955},{"date":"2026-06-08","close":166.0753},{"date":"2026-06-09","close":173.0692},{"date":"2026-06-10","close":165.0163},{"date":"2026-06-11","close":172.5197},{"date":"2026-06-12","close":172.8894},{"date":"2026-06-15","close":163.9572},{"date":"2026-06-16","close":159.6609},{"date":"2026-06-17","close":145.7231},{"date":"2026-06-18","close":144.4042},{"date":"2026-06-22","close":145.4733},{"date":"2026-06-23","close":143.6149},{"date":"2026-06-24","close":145.0536},{"date":"2026-06-25","close":149.8894},{"date":"2026-06-26","close":146.1627},{"date":"2026-06-29","close":145.6831},{"date":"2026-06-30","close":143.4151},{"date":"2026-07-01","close":139.6983},{"date":"2026-07-02","close":139.5484},{"date":"2026-07-06","close":142.2461},{"date":"2026-07-07","close":145.0237},{"date":"2026-07-08","close":145.743},{"date":"2026-07-09","close":150.7187},{"date":"2026-07-10","close":147.0019},{"date":"2026-07-13","close":149.3699},{"date":"2026-07-14","close":151.4481},{"date":"2026-07-15","close":147.3417},{"date":"2026-07-16","close":157.4728},{"date":"2026-07-17","close":159.6709},{"date":"2026-07-20","close":158.0623},{"date":"2026-07-21","close":160.75},{"date":"2026-07-22","close":159.2413},{"date":"2026-07-23","close":156.8534},{"date":"2026-07-24","close":154.1657},{"date":"2026-07-27","close":148.7404},{"date":"2026-07-28","close":149.3499},{"date":"2026-07-29","close":141.3669},{"date":"2026-07-30","close":141.9414},{"date":"2026-07-31","close":144.2244},{"date":"2026-08-03","close":137.4503},{"date":"2026-08-04","close":144.1844},{"date":"2026-08-05","close":141.5467},{"date":"2026-08-06","close":135.1323},{"date":"2026-08-07","close":137.76},{"date":"2026-08-10","close":137.43},{"date":"2026-08-11","close":135.76},{"date":"2026-08-12","close":140.63},{"date":"2026-08-13","close":146.74},{"date":"2026-08-14","close":142.88},{"date":"2026-08-17","close":145.87},{"date":"2026-08-18","close":138.81},{"date":"2026-08-19","close":137.74},{"date":"2026-08-20","close":135.89},{"date":"2026-08-21","close":140.34},{"date":"2026-08-24","close":134.45},{"date":"2026-08-25","close":135.56},{"date":"2026-08-26","close":139.09},{"date":"2026-08-27","close":139.12},{"date":"2026-08-28","close":136.54},{"date":"2026-08-31","close":137.97},{"date":"2026-09-01","close":132.72},{"date":"2026-09-02","close":133.93},{"date":"2026-09-03","close":137.34},{"date":"2026-09-04","close":141.12},{"date":"2026-09-08","close":138.095},{"date":"2026-09-09","close":136.2},{"date":"2026-09-10","close":134.97},{"date":"2026-09-11","close":134.86},{"date":"2026-09-14","close":135.69},{"date":"2026-09-15","close":134.8},{"date":"2026-09-16","close":129.97},{"date":"2026-09-17","close":128.95},{"date":"2026-09-18","close":128.73},{"date":"2026-09-21","close":129.75},{"date":"2026-09-22","close":131.71},{"date":"2026-09-23","close":131.08},{"date":"2026-09-24","close":127.35},{"date":"2026-09-25","close":125.16},{"date":"2026-09-28","close":127.07},{"date":"2026-09-29","close":128.87},{"date":"2026-09-30","close":127.44},{"date":"2026-10-01","close":129.61},{"date":"2026-10-02","close":132.61},{"date":"2026-10-05","close":131.14},{"date":"2026-10-06","close":128.24},{"date":"2026-10-07","close":126.87},{"date":"2026-10-08","close":129.96},{"date":"2026-10-09","close":129.36},{"date":"2026-10-12","close":129.67},{"date":"2026-10-13","close":130.36},{"date":"2026-10-14","close":131.23},{"date":"2026-10-15","close":133.07},{"date":"2026-10-16","close":129.98},{"date":"2026-10-19","close":128.18},{"date":"2026-10-20","close":129.99},{"date":"2026-10-21","close":130.81},{"date":"2026-10-22","close":130.3}],"chart_data":[{"date":"2024-10-23","open":100.46,"high":101.98,"low":97.86,"close":98.82,"volume":223223,"rsi_14":46.58,"sma_20":103.82,"sma_60":105.9,"sma_120":108.62},{"date":"2024-10-24","open":100.07,"high":101.87,"low":99.13,"close":100.6,"volume":217854,"rsi_14":51.9,"sma_20":103.51,"sma_60":105.5,"sma_120":108.51},{"date":"2024-10-25","open":101.37,"high":104.1,"low":101.37,"close":102.76,"volume":177381,"rsi_14":56.06,"sma_20":103.23,"sma_60":105.2,"sma_120":108.39},{"date":"2024-10-28","open":103.81,"high":105.29,"low":102.08,"close":104.9,"volume":126086,"rsi_14":57.16,"sma_20":103.11,"sma_60":105.21,"sma_120":108.29},{"date":"2024-10-29","open":104.09,"high":104.98,"low":103.12,"close":103.35,"volume":157615,"rsi_14":55.5,"sma_20":103.13,"sma_60":105.2,"sma_120":108.21},{"date":"2024-10-30","open":103.09,"high":107.61,"low":103.09,"close":105.81,"volume":291230,"rsi_14":60.33,"sma_20":103.38,"sma_60":105.19,"sma_120":108.14},{"date":"2024-10-31","open":104.15,"high":105.82,"low":102.57,"close":103.16,"volume":319488,"rsi_14":46.31,"sma_20":103.53,"sma_60":105.2,"sma_120":108.03},{"date":"2024-11-01","open":100.19,"high":101.96,"low":97.35,"close":99.04,"volume":589804,"rsi_14":38.68,"sma_20":103.49,"sma_60":105.1,"sma_120":107.89},{"date":"2024-11-04","open":97.59,"high":102.64,"low":97.59,"close":99.55,"volume":258171,"rsi_14":42.02,"sma_20":103.46,"sma_60":105.04,"sma_120":107.73},{"date":"2024-11-05","open":99.35,"high":104.47,"low":99.35,"close":103.08,"volume":223284,"rsi_14":46.18,"sma_20":103.53,"sma_60":105.06,"sma_120":107.61},{"date":"2024-11-06","open":112.86,"high":122.05,"low":112.86,"close":119.63,"volume":1293570,"rsi_14":68.02,"sma_20":104.48,"sma_60":105.3,"sma_120":107.66},{"date":"2024-11-07","open":118.82,"high":118.86,"low":111.62,"close":111.75,"volume":377159,"rsi_14":59.22,"sma_20":105.05,"sma_60":105.43,"sma_120":107.65},{"date":"2024-11-08","open":111.65,"high":117.03,"low":111.21,"close":115.29,"volume":351899,"rsi_14":63.83,"sma_20":105.57,"sma_60":105.56,"sma_120":107.68},{"date":"2024-11-11","open":116.9,"high":120.9,"low":116.85,"close":120.71,"volume":295208,"rsi_14":66.88,"sma_20":106.35,"sma_60":105.77,"sma_120":107.79},{"date":"2024-11-12","open":120.04,"high":120.31,"low":115.17,"close":115.76,"volume":205681,"rsi_14":64.3,"sma_20":106.96,"sma_60":105.9,"sma_120":107.87},{"date":"2024-11-13","open":117.24,"high":117.24,"low":111.82,"close":111.88,"volume":308122,"rsi_14":59.08,"sma_20":107.29,"sma_60":106.0,"sma_120":107.93},{"date":"2024-11-14","open":112.37,"high":113.39,"low":109.71,"close":110.52,"volume":186183,"rsi_14":56.3,"sma_20":107.62,"sma_60":106.06,"sma_120":107.98},{"date":"2024-11-15","open":110.27,"high":110.82,"low":106.0,"close":107.44,"volume":281677,"rsi_14":51.97,"sma_20":107.86,"sma_60":106.09,"sma_120":108.02},{"date":"2024-11-18","open":108.19,"high":109.07,"low":106.93,"close":107.3,"volume":188245,"rsi_14":53.19,"sma_20":108.18,"sma_60":106.04,"sma_120":108.07},{"date":"2024-11-19","open":105.34,"high":107.66,"low":104.24,"close":106.76,"volume":187762,"rsi_14":50.72,"sma_20":108.44,"sma_60":106.02,"sma_120":108.11},{"date":"2024-11-20","open":105.79,"high":107.23,"low":103.85,"close":105.82,"volume":236661,"rsi_14":52.26,"sma_20":108.79,"sma_60":106.04,"sma_120":108.12},{"date":"2024-11-21","open":106.99,"high":109.29,"low":105.83,"close":108.04,"volume":203352,"rsi_14":58.14,"sma_20":109.16,"sma_60":106.1,"sma_120":108.17},{"date":"2024-11-22","open":108.87,"high":110.75,"low":107.59,"close":108.94,"volume":204980,"rsi_14":58.43,"sma_20":109.47,"sma_60":106.17,"sma_120":108.23},{"date":"2024-11-25","open":110.29,"high":113.98,"low":109.72,"close":111.59,"volume":266575,"rsi_14":57.76,"sma_20":109.8,"sma_60":106.28,"sma_120":108.3},{"date":"2024-11-26","open":110.34,"high":112.2,"low":108.57,"close":112.06,"volume":197217,"rsi_14":39.9,"sma_20":110.23,"sma_60":106.41,"sma_120":108.39},{"date":"2024-11-27","open":112.32,"high":113.62,"low":110.69,"close":112.5,"volume":176968,"rsi_14":51.03,"sma_20":110.56,"sma_60":106.59,"sma_120":108.44},{"date":"2024-11-29","open":112.94,"high":114.7,"low":112.54,"close":114.27,"volume":134802,"rsi_14":48.03,"sma_20":111.12,"sma_60":106.85,"sma_120":108.48},{"date":"2024-12-02","open":114.26,"high":114.74,"low":109.96,"close":110.23,"volume":240740,"rsi_14":30.72,"sma_20":111.68,"sma_60":107.05,"sma_120":108.5},{"date":"2024-12-03","open":108.91,"high":109.77,"low":107.54,"close":107.87,"volume":236643,"rsi_14":33.92,"sma_20":112.09,"sma_60":107.21,"sma_120":108.48},{"date":"2024-12-04","open":106.23,"high":108.14,"low":103.36,"close":107.11,"volume":336803,"rsi_14":38.99,"sma_20":112.29,"sma_60":107.37,"sma_120":108.48},{"date":"2024-12-05","open":107.09,"high":107.86,"low":105.17,"close":106.37,"volume":238735,"rsi_14":40.13,"sma_20":111.62,"sma_60":107.51,"sma_120":108.5},{"date":"2024-12-06","open":107.75,"high":108.32,"low":105.19,"close":106.32,"volume":208230,"rsi_14":46.89,"sma_20":111.34,"sma_60":107.63,"sma_120":108.51},{"date":"2024-12-09","open":107.03,"high":110.42,"low":106.32,"close":109.68,"volume":232416,"rsi_14":55.6,"sma_20":111.05,"sma_60":107.75,"sma_120":108.55},{"date":"2024-12-10","open":109.72,"high":111.71,"low":108.31,"close":111.11,"volume":321540,"rsi_14":59.81,"sma_20":110.56,"sma_60":107.84,"sma_120":108.59},{"date":"2024-12-11","open":112.26,"high":112.74,"low":109.07,"close":110.41,"volume":245892,"rsi_14":60.49,"sma_20":110.28,"sma_60":107.9,"sma_120":108.63},{"date":"2024-12-12","open":110.02,"high":110.81,"low":108.12,"close":109.96,"volume":226418,"rsi_14":54.76,"sma_20":110.18,"sma_60":107.91,"sma_120":108.66},{"date":"2024-12-13","open":109.84,"high":110.35,"low":107.37,"close":107.62,"volume":193425,"rsi_14":46.92,"sma_20":110.04,"sma_60":107.78,"sma_120":108.67},{"date":"2024-12-16","open":107.5,"high":109.01,"low":106.82,"close":107.52,"volume":225553,"rsi_14":39.28,"sma_20":110.04,"sma_60":107.76,"sma_120":108.69},{"date":"2024-12-17","open":106.44,"high":107.85,"low":104.81,"close":105.1,"volume":245070,"rsi_14":33.4,"sma_20":109.93,"sma_60":107.68,"sma_120":108.7},{"date":"2024-12-18","open":106.22,"high":107.02,"low":99.91,"close":100.73,"volume":227556,"rsi_14":26.33,"sma_20":109.62,"sma_60":107.49,"sma_120":108.65},{"date":"2024-12-19","open":101.59,"high":103.05,"low":96.67,"close":96.72,"volume":271511,"rsi_14":17.65,"sma_20":109.17,"sma_60":107.26,"sma_120":108.57},{"date":"2024-12-20","open":96.6,"high":96.91,"low":91.76,"close":93.3,"volume":1071677,"rsi_14":18.06,"sma_20":108.42,"sma_60":107.03,"sma_120":108.45},{"date":"2024-12-23","open":93.45,"high":93.87,"low":91.5,"close":92.72,"volume":234409,"rsi_14":19.36,"sma_20":107.6,"sma_60":106.77,"sma_120":108.33},{"date":"2024-12-24","open":92.78,"high":94.01,"low":92.18,"close":93.76,"volume":103059,"rsi_14":23.31,"sma_20":106.7,"sma_60":106.54,"sma_120":108.22},{"date":"2024-12-26","open":92.95,"high":94.21,"low":92.61,"close":93.28,"volume":149520,"rsi_14":23.56,"sma_20":105.76,"sma_60":106.37,"sma_120":108.1},{"date":"2024-12-27","open":92.2,"high":95.19,"low":91.27,"close":92.78,"volume":167358,"rsi_14":23.13,"sma_20":104.76,"sma_60":106.23,"sma_120":108.01},{"date":"2024-12-30","open":92.02,"high":92.43,"low":90.21,"close":92.26,"volume":286607,"rsi_14":11.04,"sma_20":103.65,"sma_60":106.1,"sma_120":107.89},{"date":"2024-12-31","open":92.49,"high":94.42,"low":91.76,"close":92.5,"volume":274770,"rsi_14":6.04,"sma_20":102.76,"sma_60":105.98,"sma_120":107.74},{"date":"2025-01-02","open":93.34,"high":94.16,"low":90.44,"close":91.13,"volume":252204,"rsi_14":5.86,"sma_20":101.91,"sma_60":105.82,"sma_120":107.55},{"date":"2025-01-03","open":92.14,"high":94.03,"low":90.71,"close":93.31,"volume":307977,"rsi_14":14.68,"sma_20":101.22,"sma_60":105.68,"sma_120":107.35},{"date":"2025-01-06","open":94.18,"high":97.59,"low":93.67,"close":95.85,"volume":250763,"rsi_14":25.24,"sma_20":100.69,"sma_60":105.6,"sma_120":107.12},{"date":"2025-01-07","open":95.38,"high":95.89,"low":93.54,"close":94.44,"volume":208816,"rsi_14":23.92,"sma_20":100.09,"sma_60":105.49,"sma_120":106.91},{"date":"2025-01-08","open":93.22,"high":94.12,"low":92.26,"close":93.78,"volume":222393,"rsi_14":25.72,"sma_20":99.29,"sma_60":105.3,"sma_120":106.71},{"date":"2025-01-10","open":91.84,"high":92.77,"low":90.97,"close":92.32,"volume":194239,"rsi_14":29.4,"sma_20":98.34,"sma_60":105.08,"sma_120":106.49},{"date":"2025-01-13","open":90.95,"high":95.82,"low":90.95,"close":95.71,"volume":194274,"rsi_14":47.44,"sma_20":97.6,"sma_60":104.94,"sma_120":106.31},{"date":"2025-01-14","open":96.38,"high":99.72,"low":96.38,"close":99.62,"volume":401162,"rsi_14":65.57,"sma_20":97.08,"sma_60":104.85,"sma_120":106.16},{"date":"2025-01-15","open":102.38,"high":102.72,"low":100.44,"close":100.73,"volume":302697,"rsi_14":69.26,"sma_20":96.73,"sma_60":104.79,"sma_120":106.04},{"date":"2025-01-16","open":100.44,"high":101.84,"low":100.15,"close":101.03,"volume":207796,"rsi_14":68.13,"sma_20":96.4,"sma_60":104.77,"sma_120":105.85},{"date":"2025-01-17","open":101.22,"high":101.22,"low":98.24,"close":99.31,"volume":205703,"rsi_14":64.14,"sma_20":96.11,"sma_60":104.74,"sma_120":105.68},{"date":"2025-01-21","open":99.6,"high":100.45,"low":98.39,"close":99.23,"volume":219389,"rsi_14":65.45,"sma_20":96.03,"sma_60":104.7,"sma_120":105.51},{"date":"2025-01-22","open":98.68,"high":100.22,"low":96.15,"close":97.61,"volume":202894,"rsi_14":62.15,"sma_20":96.08,"sma_60":104.68,"sma_120":105.29},{"date":"2025-01-23","open":99.12,"high":101.59,"low":97.86,"close":99.35,"volume":296145,"rsi_14":64.57,"sma_20":96.38,"sma_60":104.65,"sma_120":105.08},{"date":"2025-01-24","open":98.36,"high":99.43,"low":96.91,"close":97.63,"volume":196910,"rsi_14":63.61,"sma_20":96.63,"sma_60":104.57,"sma_120":104.88},{"date":"2025-01-27","open":97.37,"high":100.53,"low":97.18,"close":99.37,"volume":218908,"rsi_14":62.93,"sma_20":96.91,"sma_60":104.47,"sma_120":104.84},{"date":"2025-01-28","open":98.94,"high":99.95,"low":97.28,"close":97.45,"volume":179337,"rsi_14":53.5,"sma_20":97.12,"sma_60":104.37,"sma_120":104.78},{"date":"2025-01-29","open":97.14,"high":98.41,"low":93.69,"close":94.79,"volume":217914,"rsi_14":50.72,"sma_20":97.22,"sma_60":104.18,"sma_120":104.69},{"date":"2025-01-30","open":93.67,"high":94.48,"low":92.41,"close":93.68,"volume":366467,"rsi_14":49.8,"sma_20":97.3,"sma_60":104.02,"sma_120":104.61},{"date":"2025-01-31","open":102.23,"high":102.23,"low":91.35,"close":94.77,"volume":555302,"rsi_14":55.07,"sma_20":97.41,"sma_60":103.95,"sma_120":104.52},{"date":"2025-02-03","open":89.46,"high":94.13,"low":89.46,"close":90.6,"volume":451582,"rsi_14":39.74,"sma_20":97.38,"sma_60":103.8,"sma_120":104.42},{"date":"2025-02-04","open":90.46,"high":94.58,"low":89.88,"close":94.56,"volume":363116,"rsi_14":39.88,"sma_20":97.45,"sma_60":103.65,"sma_120":104.35},{"date":"2025-02-05","open":95.36,"high":96.56,"low":93.61,"close":94.81,"volume":259208,"rsi_14":37.73,"sma_20":97.39,"sma_60":103.23,"sma_120":104.27},{"date":"2025-02-06","open":95.51,"high":99.11,"low":92.75,"close":93.17,"volume":370501,"rsi_14":34.55,"sma_20":97.33,"sma_60":102.92,"sma_120":104.17},{"date":"2025-02-07","open":93.05,"high":94.83,"low":90.2,"close":90.37,"volume":268971,"rsi_14":33.15,"sma_20":97.16,"sma_60":102.5,"sma_120":104.03},{"date":"2025-02-10","open":91.06,"high":93.17,"low":91.06,"close":91.88,"volume":357733,"rsi_14":36.84,"sma_20":97.14,"sma_60":102.01,"sma_120":103.89},{"date":"2025-02-11","open":90.89,"high":93.72,"low":90.89,"close":93.3,"volume":310560,"rsi_14":41.98,"sma_20":97.01,"sma_60":101.63,"sma_120":103.76},{"date":"2025-02-12","open":91.67,"high":93.71,"low":90.51,"close":93.05,"volume":401094,"rsi_14":37.71,"sma_20":96.67,"sma_60":101.31,"sma_120":103.66},{"date":"2025-02-13","open":93.89,"high":94.72,"low":92.74,"close":94.29,"volume":179821,"rsi_14":43.25,"sma_20":96.34,"sma_60":101.03,"sma_120":103.55},{"date":"2025-02-14","open":94.48,"high":95.51,"low":92.63,"close":93.85,"volume":213079,"rsi_14":38.41,"sma_20":95.97,"sma_60":100.8,"sma_120":103.44},{"date":"2025-02-18","open":93.75,"high":94.46,"low":92.62,"close":94.43,"volume":236721,"rsi_14":43.17,"sma_20":95.72,"sma_60":100.59,"sma_120":103.31},{"date":"2025-02-19","open":93.1,"high":93.3,"low":90.53,"close":90.53,"volume":192136,"rsi_14":40.96,"sma_20":95.27,"sma_60":100.31,"sma_120":103.17},{"date":"2025-02-20","open":89.86,"high":90.11,"low":87.44,"close":88.77,"volume":262250,"rsi_14":39.9,"sma_20":94.82,"sma_60":100.02,"sma_120":103.03},{"date":"2025-02-21","open":89.48,"high":89.48,"low":80.83,"close":84.63,"volume":523264,"rsi_14":31.64,"sma_20":94.07,"sma_60":99.63,"sma_120":102.86},{"date":"2025-02-24","open":85.78,"high":88.04,"low":84.1,"close":86.76,"volume":842348,"rsi_14":42.38,"sma_20":93.52,"sma_60":99.25,"sma_120":102.71},{"date":"2025-02-25","open":86.21,"high":86.84,"low":82.67,"close":82.92,"volume":449660,"rsi_14":27.19,"sma_20":92.69,"sma_60":98.77,"sma_120":102.52},{"date":"2025-02-26","open":82.92,"high":84.15,"low":79.52,"close":80.05,"volume":335719,"rsi_14":23.79,"sma_20":91.8,"sma_60":98.23,"sma_120":102.32},{"date":"2025-02-27","open":80.03,"high":80.9,"low":78.06,"close":78.44,"volume":301716,"rsi_14":23.82,"sma_20":90.97,"sma_60":97.65,"sma_120":102.12},{"date":"2025-02-28","open":78.58,"high":80.39,"low":77.68,"close":78.18,"volume":508868,"rsi_14":26.17,"sma_20":90.19,"sma_60":97.04,"sma_120":101.95},{"date":"2025-03-03","open":78.89,"high":79.62,"low":73.49,"close":73.98,"volume":429355,"rsi_14":18.41,"sma_20":89.13,"sma_60":96.43,"sma_120":101.74},{"date":"2025-03-04","open":73.03,"high":75.06,"low":71.03,"close":73.61,"volume":344755,"rsi_14":14.32,"sma_20":88.27,"sma_60":95.86,"sma_120":101.53},{"date":"2025-03-05","open":73.78,"high":74.95,"low":71.39,"close":74.34,"volume":284095,"rsi_14":16.66,"sma_20":87.25,"sma_60":95.3,"sma_120":101.34},{"date":"2025-03-06","open":73.61,"high":76.4,"low":73.48,"close":75.68,"volume":346825,"rsi_14":16.95,"sma_20":86.28,"sma_60":94.79,"sma_120":101.15},{"date":"2025-03-07","open":75.88,"high":76.13,"low":73.52,"close":74.69,"volume":211246,"rsi_14":16.63,"sma_20":85.34,"sma_60":94.25,"sma_120":100.94},{"date":"2025-03-10","open":74.39,"high":76.47,"low":73.18,"close":73.63,"volume":374117,"rsi_14":14.38,"sma_20":84.49,"sma_60":93.64,"sma_120":100.7},{"date":"2025-03-11","open":73.25,"high":74.48,"low":72.28,"close":72.78,"volume":343428,"rsi_14":16.06,"sma_20":83.52,"sma_60":93.0,"sma_120":100.42},{"date":"2025-03-12","open":73.22,"high":74.2,"low":70.43,"close":72.33,"volume":395910,"rsi_14":16.91,"sma_20":82.47,"sma_60":92.36,"sma_120":100.13},{"date":"2025-03-13","open":73.39,"high":75.07,"low":71.66,"close":72.48,"volume":410844,"rsi_14":20.86,"sma_20":81.43,"sma_60":91.72,"sma_120":99.82},{"date":"2025-03-14","open":73.95,"high":74.67,"low":72.38,"close":72.8,"volume":377660,"rsi_14":13.3,"sma_20":80.35,"sma_60":91.14,"sma_120":99.46},{"date":"2025-03-17","open":72.69,"high":75.84,"low":71.71,"close":75.27,"volume":396649,"rsi_14":28.33,"sma_20":79.41,"sma_60":90.59,"sma_120":99.18},{"date":"2025-03-18","open":74.64,"high":74.8,"low":71.19,"close":71.91,"volume":366598,"rsi_14":27.57,"sma_20":78.28,"sma_60":90.03,"sma_120":98.86},{"date":"2025-03-19","open":72.13,"high":72.46,"low":70.0,"close":71.21,"volume":330502,"rsi_14":29.03,"sma_20":77.3,"sma_60":89.54,"sma_120":98.51},{"date":"2025-03-20","open":70.42,"high":72.35,"low":70.42,"close":71.26,"volume":246466,"rsi_14":29.68,"sma_20":76.42,"sma_60":89.11,"sma_120":98.18},{"date":"2025-03-21","open":69.8,"high":71.39,"low":68.31,"close":71.12,"volume":512142,"rsi_14":38.97,"sma_20":75.74,"sma_60":88.73,"sma_120":97.88},{"date":"2025-03-24","open":72.53,"high":74.2,"low":72.43,"close":73.91,"volume":195258,"rsi_14":50.97,"sma_20":75.09,"sma_60":88.41,"sma_120":97.59},{"date":"2025-03-25","open":73.76,"high":74.52,"low":72.22,"close":72.86,"volume":189183,"rsi_14":45.29,"sma_20":74.59,"sma_60":88.06,"sma_120":97.3},{"date":"2025-03-26","open":72.86,"high":74.04,"low":72.26,"close":73.13,"volume":149079,"rsi_14":41.29,"sma_20":74.24,"sma_60":87.72,"sma_120":97.05},{"date":"2025-03-27","open":72.75,"high":73.62,"low":72.17,"close":73.01,"volume":155194,"rsi_14":43.91,"sma_20":73.96,"sma_60":87.39,"sma_120":96.81},{"date":"2025-03-28","open":72.59,"high":72.59,"low":70.13,"close":70.27,"volume":233061,"rsi_14":39.11,"sma_20":73.57,"sma_60":87.02,"sma_120":96.56},{"date":"2025-03-31","open":69.52,"high":70.11,"low":68.31,"close":70.05,"volume":452952,"rsi_14":40.79,"sma_20":73.37,"sma_60":86.64,"sma_120":96.31},{"date":"2025-04-01","open":69.52,"high":70.45,"low":68.48,"close":69.6,"volume":275027,"rsi_14":40.79,"sma_20":73.17,"sma_60":86.27,"sma_120":96.05},{"date":"2025-04-02","open":68.69,"high":72.58,"low":68.69,"close":72.28,"volume":324632,"rsi_14":49.43,"sma_20":73.06,"sma_60":85.92,"sma_120":95.8},{"date":"2025-04-03","open":67.84,"high":68.41,"low":63.03,"close":63.77,"volume":528083,"rsi_14":32.32,"sma_20":72.46,"sma_60":85.38,"sma_120":95.49},{"date":"2025-04-04","open":61.34,"high":63.72,"low":57.36,"close":63.15,"volume":728217,"rsi_14":24.42,"sma_20":71.88,"sma_60":84.85,"sma_120":95.17},{"date":"2025-04-07","open":61.65,"high":66.82,"low":58.72,"close":60.34,"volume":752351,"rsi_14":25.01,"sma_20":71.21,"sma_60":84.29,"sma_120":94.79},{"date":"2025-04-08","open":64.45,"high":64.51,"low":58.27,"close":59.14,"volume":726953,"rsi_14":24.48,"sma_20":70.52,"sma_60":83.73,"sma_120":94.4},{"date":"2025-04-09","open":58.88,"high":72.12,"low":58.38,"close":71.22,"volume":1194641,"rsi_14":49.94,"sma_20":70.47,"sma_60":83.31,"sma_120":94.13},{"date":"2025-04-10","open":68.07,"high":68.47,"low":61.06,"close":62.94,"volume":712587,"rsi_14":40.67,"sma_20":69.99,"sma_60":82.7,"sma_120":93.77},{"date":"2025-04-11","open":62.79,"high":63.2,"low":58.93,"close":61.85,"volume":384087,"rsi_14":35.68,"sma_20":69.44,"sma_60":82.04,"sma_120":93.42},{"date":"2025-04-14","open":63.44,"high":63.44,"low":60.64,"close":61.99,"volume":231093,"rsi_14":36.81,"sma_20":68.77,"sma_60":81.38,"sma_120":93.08},{"date":"2025-04-15","open":61.95,"high":62.78,"low":59.8,"close":60.17,"volume":170743,"rsi_14":34.84,"sma_20":68.18,"sma_60":80.72,"sma_120":92.73},{"date":"2025-04-16","open":59.91,"high":59.91,"low":56.95,"close":58.17,"volume":289268,"rsi_14":33.38,"sma_20":67.52,"sma_60":80.03,"sma_120":92.37},{"date":"2025-04-17","open":58.51,"high":60.76,"low":58.47,"close":60.53,"volume":248116,"rsi_14":39.0,"sma_20":66.98,"sma_60":79.41,"sma_120":92.04},{"date":"2025-04-21","open":59.98,"high":59.98,"low":56.95,"close":58.92,"volume":226466,"rsi_14":37.8,"sma_20":66.36,"sma_60":78.73,"sma_120":91.69},{"date":"2025-04-22","open":59.62,"high":61.02,"low":58.61,"close":60.92,"volume":293111,"rsi_14":40.8,"sma_20":65.71,"sma_60":78.11,"sma_120":91.34},{"date":"2025-04-23","open":63.76,"high":66.0,"low":61.04,"close":61.65,"volume":274823,"rsi_14":38.26,"sma_20":65.14,"sma_60":77.47,"sma_120":90.97},{"date":"2025-04-24","open":61.74,"high":64.55,"low":61.51,"close":64.19,"volume":243987,"rsi_14":50.53,"sma_20":64.69,"sma_60":76.91,"sma_120":90.64},{"date":"2025-04-25","open":61.55,"high":61.55,"low":57.14,"close":57.98,"volume":772349,"rsi_14":44.24,"sma_20":63.94,"sma_60":76.29,"sma_120":90.24},{"date":"2025-04-28","open":58.11,"high":59.52,"low":57.37,"close":58.66,"volume":837857,"rsi_14":48.03,"sma_20":63.35,"sma_60":75.7,"sma_120":89.86},{"date":"2025-04-29","open":59.12,"high":59.92,"low":55.1,"close":56.3,"volume":834962,"rsi_14":46.77,"sma_20":62.66,"sma_60":75.05,"sma_120":89.5},{"date":"2025-04-30","open":56.3,"high":58.15,"low":54.78,"close":58.08,"volume":813946,"rsi_14":30.44,"sma_20":62.08,"sma_60":74.51,"sma_120":89.15},{"date":"2025-05-01","open":58.4,"high":58.54,"low":56.85,"close":57.38,"volume":531978,"rsi_14":39.3,"sma_20":61.33,"sma_60":73.88,"sma_120":88.77},{"date":"2025-05-02","open":58.06,"high":62.64,"low":57.92,"close":61.55,"volume":533928,"rsi_14":49.47,"sma_20":61.22,"sma_60":73.32,"sma_120":88.28},{"date":"2025-05-05","open":60.63,"high":61.85,"low":60.5,"close":60.5,"volume":308479,"rsi_14":47.52,"sma_20":61.08,"sma_60":72.77,"sma_120":87.84},{"date":"2025-05-06","open":59.21,"high":59.92,"low":58.06,"close":58.1,"volume":268045,"rsi_14":46.62,"sma_20":60.97,"sma_60":72.22,"sma_120":87.36},{"date":"2025-05-07","open":58.44,"high":59.13,"low":57.72,"close":58.49,"volume":274241,"rsi_14":50.55,"sma_20":60.94,"sma_60":71.66,"sma_120":86.84},{"date":"2025-05-08","open":59.33,"high":63.12,"low":58.02,"close":62.03,"volume":958334,"rsi_14":52.49,"sma_20":60.47,"sma_60":71.14,"sma_120":86.38},{"date":"2025-05-09","open":61.43,"high":62.7,"low":60.54,"close":61.38,"volume":396094,"rsi_14":54.0,"sma_20":60.39,"sma_60":70.6,"sma_120":85.96},{"date":"2025-05-12","open":68.04,"high":71.84,"low":67.83,"close":70.02,"volume":552326,"rsi_14":62.48,"sma_20":60.79,"sma_60":70.19,"sma_120":85.61},{"date":"2025-05-13","open":70.13,"high":70.61,"low":69.12,"close":69.58,"volume":242840,"rsi_14":60.94,"sma_20":61.17,"sma_60":69.78,"sma_120":85.29},{"date":"2025-05-14","open":68.92,"high":70.18,"low":67.77,"close":69.6,"volume":505194,"rsi_14":57.97,"sma_20":61.64,"sma_60":69.36,"sma_120":84.97},{"date":"2025-05-15","open":68.61,"high":69.52,"low":67.14,"close":67.41,"volume":235121,"rsi_14":65.98,"sma_20":62.1,"sma_60":68.97,"sma_120":84.64},{"date":"2025-05-16","open":67.57,"high":68.13,"low":66.23,"close":66.56,"volume":315619,"rsi_14":63.28,"sma_20":62.39,"sma_60":68.6,"sma_120":84.31},{"date":"2025-05-19","open":65.3,"high":66.3,"low":64.39,"close":66.2,"volume":444867,"rsi_14":67.9,"sma_20":62.75,"sma_60":68.29,"sma_120":83.96},{"date":"2025-05-20","open":66.15,"high":66.87,"low":65.06,"close":65.78,"volume":327911,"rsi_14":64.61,"sma_20":62.99,"sma_60":67.93,"sma_120":83.59},{"date":"2025-05-21","open":64.55,"high":65.26,"low":62.64,"close":62.65,"volume":286807,"rsi_14":59.09,"sma_20":63.04,"sma_60":67.59,"sma_120":83.18},{"date":"2025-05-22","open":62.58,"high":62.67,"low":61.4,"close":61.7,"volume":271590,"rsi_14":50.08,"sma_20":62.9,"sma_60":67.28,"sma_120":82.75},{"date":"2025-05-23","open":59.76,"high":61.04,"low":59.76,"close":60.43,"volume":257950,"rsi_14":49.63,"sma_20":63.02,"sma_60":66.97,"sma_120":82.31},{"date":"2025-05-27","open":61.04,"high":63.94,"low":60.91,"close":63.84,"volume":410139,"rsi_14":60.66,"sma_20":63.28,"sma_60":66.73,"sma_120":81.89},{"date":"2025-05-28","open":63.85,"high":64.14,"low":63.44,"close":64.07,"volume":266183,"rsi_14":60.42,"sma_20":63.66,"sma_60":66.56,"sma_120":81.5},{"date":"2025-05-29","open":64.91,"high":64.91,"low":62.23,"close":64.17,"volume":304955,"rsi_14":54.43,"sma_20":63.96,"sma_60":66.4,"sma_120":81.13},{"date":"2025-05-30","open":63.69,"high":63.69,"low":61.87,"close":62.34,"volume":341099,"rsi_14":52.02,"sma_20":64.21,"sma_60":66.2,"sma_120":80.75},{"date":"2025-06-02","open":65.22,"high":65.23,"low":60.53,"close":62.04,"volume":289809,"rsi_14":24.26,"sma_20":64.23,"sma_60":65.97,"sma_120":80.38},{"date":"2025-06-03","open":62.04,"high":64.31,"low":61.3,"close":63.96,"volume":225734,"rsi_14":33.45,"sma_20":64.39,"sma_60":65.79,"sma_120":80.02},{"date":"2025-06-04","open":63.95,"high":64.25,"low":62.78,"close":63.37,"volume":261906,"rsi_14":32.26,"sma_20":64.65,"sma_60":65.61,"sma_120":79.63},{"date":"2025-06-05","open":63.1,"high":63.93,"low":61.48,"close":62.92,"volume":393623,"rsi_14":35.79,"sma_20":64.87,"sma_60":65.44,"sma_120":79.22},{"date":"2025-06-06","open":64.57,"high":65.61,"low":62.73,"close":63.34,"volume":163144,"rsi_14":39.56,"sma_20":64.93,"sma_60":65.29,"sma_120":78.82},{"date":"2025-06-09","open":65.33,"high":68.11,"low":64.38,"close":66.89,"volume":520660,"rsi_14":51.87,"sma_20":65.21,"sma_60":65.19,"sma_120":78.46},{"date":"2025-06-10","open":68.39,"high":71.22,"low":67.77,"close":70.5,"volume":412095,"rsi_14":60.85,"sma_20":65.23,"sma_60":65.15,"sma_120":78.15},{"date":"2025-06-11","open":71.55,"high":71.55,"low":68.87,"close":69.2,"volume":395303,"rsi_14":66.43,"sma_20":65.21,"sma_60":65.05,"sma_120":77.82},{"date":"2025-06-12","open":68.12,"high":69.66,"low":66.89,"close":69.6,"volume":245539,"rsi_14":70.36,"sma_20":65.21,"sma_60":65.01,"sma_120":77.52},{"date":"2025-06-13","open":67.64,"high":69.09,"low":67.06,"close":67.72,"volume":209600,"rsi_14":68.22,"sma_20":65.23,"sma_60":64.95,"sma_120":77.24},{"date":"2025-06-16","open":67.93,"high":69.32,"low":66.8,"close":68.87,"volume":217654,"rsi_14":64.18,"sma_20":65.35,"sma_60":64.91,"sma_120":77.01},{"date":"2025-06-17","open":67.99,"high":69.44,"low":67.43,"close":67.54,"volume":245055,"rsi_14":59.21,"sma_20":65.41,"sma_60":64.84,"sma_120":76.79},{"date":"2025-06-18","open":67.65,"high":68.68,"low":67.01,"close":67.83,"volume":265378,"rsi_14":59.61,"sma_20":65.52,"sma_60":64.74,"sma_120":76.58},{"date":"2025-06-20","open":68.82,"high":69.38,"low":67.59,"close":68.4,"volume":477658,"rsi_14":67.04,"sma_20":65.81,"sma_60":64.66,"sma_120":76.36},{"date":"2025-06-23","open":67.85,"high":70.75,"low":67.45,"close":70.66,"volume":249169,"rsi_14":71.84,"sma_20":66.26,"sma_60":64.62,"sma_120":76.17},{"date":"2025-06-24","open":71.58,"high":74.21,"low":71.47,"close":73.77,"volume":544591,"rsi_14":73.43,"sma_20":66.93,"sma_60":64.63,"sma_120":76.01},{"date":"2025-06-25","open":73.34,"high":74.14,"low":71.73,"close":73.67,"volume":436848,"rsi_14":75.18,"sma_20":67.42,"sma_60":64.68,"sma_120":75.85},{"date":"2025-06-26","open":73.42,"high":75.69,"low":73.42,"close":74.17,"volume":420729,"rsi_14":77.48,"sma_20":67.93,"sma_60":64.75,"sma_120":75.69},{"date":"2025-06-27","open":74.15,"high":76.06,"low":73.63,"close":75.13,"volume":1119479,"rsi_14":78.04,"sma_20":68.48,"sma_60":64.84,"sma_120":75.56},{"date":"2025-06-30","open":75.11,"high":77.45,"low":74.8,"close":76.58,"volume":710257,"rsi_14":75.6,"sma_20":69.19,"sma_60":64.91,"sma_120":75.41},{"date":"2025-07-01","open":76.51,"high":84.44,"low":75.81,"close":81.45,"volume":619842,"rsi_14":77.13,"sma_20":70.17,"sma_60":65.2,"sma_120":75.29},{"date":"2025-07-02","open":81.58,"high":84.36,"low":80.58,"close":83.87,"volume":374083,"rsi_14":84.45,"sma_20":71.17,"sma_60":65.55,"sma_120":75.2},{"date":"2025-07-03","open":83.87,"high":84.54,"low":82.0,"close":82.57,"volume":202189,"rsi_14":79.21,"sma_20":72.14,"sma_60":65.92,"sma_120":75.1},{"date":"2025-07-07","open":82.07,"high":82.73,"low":78.77,"close":78.8,"volume":435782,"rsi_14":73.0,"sma_20":72.94,"sma_60":66.25,"sma_120":74.99},{"date":"2025-07-08","open":80.69,"high":84.47,"low":79.82,"close":82.5,"volume":554541,"rsi_14":75.58,"sma_20":73.9,"sma_60":66.43,"sma_120":74.87},{"date":"2025-07-09","open":82.04,"high":82.96,"low":79.96,"close":82.48,"volume":354057,"rsi_14":79.5,"sma_20":74.68,"sma_60":66.76,"sma_120":74.73},{"date":"2025-07-10","open":82.89,"high":86.32,"low":82.89,"close":83.95,"volume":352956,"rsi_14":80.41,"sma_20":75.36,"sma_60":67.13,"sma_120":74.58},{"date":"2025-07-11","open":82.61,"high":82.7,"low":80.57,"close":81.77,"volume":347815,"rsi_14":73.79,"sma_20":75.99,"sma_60":67.46,"sma_120":74.42},{"date":"2025-07-14","open":80.8,"high":82.28,"low":79.6,"close":81.02,"volume":279144,"rsi_14":69.48,"sma_20":76.56,"sma_60":67.81,"sma_120":74.26},{"date":"2025-07-15","open":82.01,"high":82.66,"low":78.78,"close":78.8,"volume":263775,"rsi_14":59.78,"sma_20":77.12,"sma_60":68.15,"sma_120":74.09},{"date":"2025-07-16","open":79.62,"high":80.33,"low":76.93,"close":78.28,"volume":304310,"rsi_14":58.83,"sma_20":77.59,"sma_60":68.44,"sma_120":73.93},{"date":"2025-07-17","open":77.69,"high":80.58,"low":77.69,"close":79.28,"volume":312992,"rsi_14":59.6,"sma_20":78.19,"sma_60":68.78,"sma_120":73.75},{"date":"2025-07-18","open":80.98,"high":81.51,"low":77.23,"close":78.1,"volume":403829,"rsi_14":55.53,"sma_20":78.7,"sma_60":69.07,"sma_120":73.59},{"date":"2025-07-21","open":78.78,"high":80.24,"low":77.74,"close":77.94,"volume":291921,"rsi_14":52.66,"sma_20":79.18,"sma_60":69.34,"sma_120":73.41},{"date":"2025-07-22","open":78.59,"high":81.94,"low":78.59,"close":81.43,"volume":312298,"rsi_14":49.96,"sma_20":79.72,"sma_60":69.63,"sma_120":73.27},{"date":"2025-07-23","open":82.52,"high":83.39,"low":80.63,"close":82.82,"volume":335442,"rsi_14":47.75,"sma_20":80.18,"sma_60":70.04,"sma_120":73.17},{"date":"2025-07-24","open":82.84,"high":84.2,"low":81.6,"close":83.68,"volume":480891,"rsi_14":52.45,"sma_20":80.68,"sma_60":70.46,"sma_120":73.08},{"date":"2025-07-25","open":85.85,"high":87.19,"low":82.37,"close":85.73,"volume":350405,"rsi_14":66.51,"sma_20":81.26,"sma_60":70.95,"sma_120":73.0},{"date":"2025-07-28","open":85.73,"high":87.05,"low":82.81,"close":84.98,"volume":385854,"rsi_14":56.89,"sma_20":81.76,"sma_60":71.4,"sma_120":72.95},{"date":"2025-07-29","open":84.63,"high":84.85,"low":81.2,"close":81.46,"volume":457135,"rsi_14":47.82,"sma_20":82.01,"sma_60":71.8,"sma_120":72.84},{"date":"2025-07-30","open":75.65,"high":77.65,"low":67.97,"close":71.2,"volume":1508171,"rsi_14":29.05,"sma_20":81.5,"sma_60":71.96,"sma_120":72.64},{"date":"2025-07-31","open":71.94,"high":72.81,"low":70.66,"close":72.65,"volume":851041,"rsi_14":34.68,"sma_20":80.94,"sma_60":72.17,"sma_120":72.47},{"date":"2025-08-01","open":71.26,"high":71.28,"low":69.21,"close":69.66,"volume":495553,"rsi_14":32.23,"sma_20":80.29,"sma_60":72.36,"sma_120":72.29},{"date":"2025-08-04","open":70.6,"high":73.3,"low":69.54,"close":72.83,"volume":337064,"rsi_14":40.99,"sma_20":79.99,"sma_60":72.6,"sma_120":72.13},{"date":"2025-08-05","open":73.18,"high":74.52,"low":71.36,"close":74.26,"volume":321272,"rsi_14":44.13,"sma_20":79.58,"sma_60":72.8,"sma_120":71.97},{"date":"2025-08-06","open":74.4,"high":74.81,"low":73.45,"close":73.62,"volume":336180,"rsi_14":41.59,"sma_20":79.14,"sma_60":73.01,"sma_120":71.81},{"date":"2025-08-07","open":74.5,"high":75.41,"low":71.05,"close":71.18,"volume":226057,"rsi_14":40.08,"sma_20":78.5,"sma_60":73.03,"sma_120":71.61},{"date":"2025-08-08","open":71.19,"high":71.6,"low":70.46,"close":70.57,"volume":191952,"rsi_14":39.42,"sma_20":77.94,"sma_60":73.05,"sma_120":71.41},{"date":"2025-08-11","open":71.04,"high":71.3,"low":67.57,"close":68.4,"volume":321348,"rsi_14":30.64,"sma_20":77.3,"sma_60":73.03,"sma_120":71.19},{"date":"2025-08-12","open":69.73,"high":72.83,"low":69.58,"close":71.91,"volume":311769,"rsi_14":34.73,"sma_20":76.95,"sma_60":73.1,"sma_120":71.04},{"date":"2025-08-13","open":71.99,"high":75.13,"low":71.54,"close":75.01,"volume":231143,"rsi_14":38.57,"sma_20":76.78,"sma_60":73.24,"sma_120":70.92},{"date":"2025-08-14","open":73.9,"high":73.9,"low":72.17,"close":73.15,"volume":265678,"rsi_14":33.37,"sma_20":76.47,"sma_60":73.36,"sma_120":70.82},{"date":"2025-08-15","open":73.87,"high":74.19,"low":71.07,"close":71.11,"volume":252012,"rsi_14":32.27,"sma_20":76.12,"sma_60":73.45,"sma_120":70.69},{"date":"2025-08-18","open":71.03,"high":71.91,"low":70.99,"close":71.48,"volume":177993,"rsi_14":36.03,"sma_20":75.79,"sma_60":73.59,"sma_120":70.59},{"date":"2025-08-19","open":71.96,"high":74.75,"low":71.85,"close":72.84,"volume":245692,"rsi_14":52.79,"sma_20":75.36,"sma_60":73.78,"sma_120":70.53},{"date":"2025-08-20","open":72.17,"high":72.65,"low":70.37,"close":70.47,"volume":235637,"rsi_14":45.91,"sma_20":74.73,"sma_60":73.95,"sma_120":70.46},{"date":"2025-08-21","open":69.82,"high":71.84,"low":68.88,"close":71.72,"volume":309272,"rsi_14":53.66,"sma_20":74.13,"sma_60":74.08,"sma_120":70.4},{"date":"2025-08-22","open":72.41,"high":77.73,"low":71.86,"close":76.72,"volume":345357,"rsi_14":56.65,"sma_20":73.67,"sma_60":74.29,"sma_120":70.43},{"date":"2025-08-25","open":76.23,"high":76.35,"low":74.29,"close":74.51,"volume":323767,"rsi_14":50.21,"sma_20":73.14,"sma_60":74.46,"sma_120":70.43},{"date":"2025-08-26","open":74.2,"high":75.48,"low":73.47,"close":74.12,"volume":366305,"rsi_14":50.66,"sma_20":72.77,"sma_60":74.66,"sma_120":70.43},{"date":"2025-08-27","open":73.52,"high":74.95,"low":72.37,"close":73.14,"volume":208231,"rsi_14":53.36,"sma_20":72.86,"sma_60":74.84,"sma_120":70.4},{"date":"2025-08-28","open":73.38,"high":73.38,"low":71.21,"close":72.8,"volume":266108,"rsi_14":54.15,"sma_20":72.86,"sma_60":74.99,"sma_120":70.39},{"date":"2025-08-29","open":73.28,"high":74.37,"low":72.34,"close":73.4,"volume":184714,"rsi_14":59.86,"sma_20":73.04,"sma_60":75.16,"sma_120":70.38},{"date":"2025-09-02","open":72.15,"high":72.96,"low":71.39,"close":72.53,"volume":234587,"rsi_14":51.36,"sma_20":73.02,"sma_60":75.32,"sma_120":70.38},{"date":"2025-09-03","open":72.29,"high":73.39,"low":71.67,"close":72.19,"volume":196685,"rsi_14":42.93,"sma_20":72.91,"sma_60":75.46,"sma_120":70.38},{"date":"2025-09-04","open":72.47,"high":74.11,"low":70.06,"close":74.07,"volume":291327,"rsi_14":52.29,"sma_20":72.93,"sma_60":75.58,"sma_120":70.39},{"date":"2025-09-05","open":73.92,"high":77.88,"low":73.92,"close":75.33,"volume":319695,"rsi_14":60.97,"sma_20":73.13,"sma_60":75.66,"sma_120":70.41},{"date":"2025-09-08","open":75.59,"high":75.62,"low":74.14,"close":74.97,"volume":285208,"rsi_14":59.09,"sma_20":73.35,"sma_60":75.76,"sma_120":70.4},{"date":"2025-09-09","open":73.77,"high":74.14,"low":69.93,"close":71.17,"volume":362458,"rsi_14":46.14,"sma_20":73.49,"sma_60":75.78,"sma_120":70.4},{"date":"2025-09-10","open":70.54,"high":71.81,"low":69.59,"close":70.35,"volume":216931,"rsi_14":49.7,"sma_20":73.41,"sma_60":75.83,"sma_120":70.39},{"date":"2025-09-11","open":70.51,"high":73.37,"low":70.51,"close":72.97,"volume":265641,"rsi_14":52.92,"sma_20":73.31,"sma_60":75.9,"sma_120":70.4},{"date":"2025-09-12","open":72.96,"high":72.96,"low":69.93,"close":69.99,"volume":197172,"rsi_14":32.72,"sma_20":73.15,"sma_60":75.94,"sma_120":70.39},{"date":"2025-09-15","open":70.21,"high":71.33,"low":69.26,"close":71.02,"volume":252426,"rsi_14":40.48,"sma_20":73.15,"sma_60":75.99,"sma_120":70.36},{"date":"2025-09-16","open":73.23,"high":73.45,"low":71.26,"close":72.87,"volume":246461,"rsi_14":46.85,"sma_20":73.21,"sma_60":76.06,"sma_120":70.36},{"date":"2025-09-17","open":72.5,"high":74.46,"low":69.62,"close":69.71,"volume":461271,"rsi_14":42.18,"sma_20":73.06,"sma_60":76.05,"sma_120":70.33},{"date":"2025-09-18","open":70.34,"high":71.57,"low":69.58,"close":71.01,"volume":347616,"rsi_14":46.09,"sma_20":73.08,"sma_60":76.0,"sma_120":70.31},{"date":"2025-09-19","open":71.51,"high":71.51,"low":68.9,"close":69.48,"volume":647714,"rsi_14":41.78,"sma_20":72.97,"sma_60":75.93,"sma_120":70.31},{"date":"2025-09-22","open":69.48,"high":69.48,"low":67.66,"close":68.24,"volume":310379,"rsi_14":41.14,"sma_20":72.55,"sma_60":75.83,"sma_120":70.29},{"date":"2025-09-23","open":68.93,"high":70.66,"low":68.53,"close":69.4,"volume":266935,"rsi_14":44.44,"sma_20":72.29,"sma_60":75.73,"sma_120":70.29},{"date":"2025-09-24","open":69.29,"high":70.03,"low":68.51,"close":69.04,"volume":272948,"rsi_14":39.31,"sma_20":72.03,"sma_60":75.6,"sma_120":70.26},{"date":"2025-09-25","open":68.87,"high":68.91,"low":67.32,"close":68.73,"volume":218757,"rsi_14":35.38,"sma_20":71.81,"sma_60":75.39,"sma_120":70.3},{"date":"2025-09-26","open":68.76,"high":70.31,"low":66.56,"close":68.13,"volume":349484,"rsi_14":34.99,"sma_20":71.58,"sma_60":75.12,"sma_120":70.34},{"date":"2025-09-29","open":68.83,"high":70.12,"low":66.8,"close":69.07,"volume":475368,"rsi_14":44.74,"sma_20":71.36,"sma_60":74.9,"sma_120":70.41},{"date":"2025-09-30","open":68.26,"high":69.53,"low":66.92,"close":69.53,"volume":341372,"rsi_14":47.92,"sma_20":71.21,"sma_60":74.74,"sma_120":70.49},{"date":"2025-10-01","open":68.16,"high":69.22,"low":67.53,"close":68.55,"volume":390829,"rsi_14":37.66,"sma_20":71.03,"sma_60":74.51,"sma_120":70.47},{"date":"2025-10-02","open":68.56,"high":69.66,"low":67.92,"close":69.19,"volume":328154,"rsi_14":47.45,"sma_20":70.78,"sma_60":74.28,"sma_120":70.52},{"date":"2025-10-03","open":69.78,"high":73.44,"low":69.78,"close":71.63,"volume":579718,"rsi_14":51.78,"sma_20":70.6,"sma_60":74.08,"sma_120":70.6},{"date":"2025-10-06","open":71.2,"high":74.66,"low":69.89,"close":73.14,"volume":381595,"rsi_14":50.81,"sma_20":70.5,"sma_60":73.93,"sma_120":70.69},{"date":"2025-10-07","open":73.21,"high":74.32,"low":71.32,"close":71.75,"volume":306141,"rsi_14":56.85,"sma_20":70.53,"sma_60":73.77,"sma_120":70.79},{"date":"2025-10-08","open":73.14,"high":76.12,"low":71.76,"close":75.69,"volume":440158,"rsi_14":63.34,"sma_20":70.8,"sma_60":73.72,"sma_120":70.93},{"date":"2025-10-09","open":75.69,"high":77.11,"low":73.49,"close":73.78,"volume":286917,"rsi_14":62.0,"sma_20":70.84,"sma_60":73.64,"sma_120":71.04},{"date":"2025-10-10","open":73.61,"high":75.73,"low":69.47,"close":69.54,"volume":384620,"rsi_14":53.12,"sma_20":70.82,"sma_60":73.48,"sma_120":71.13},{"date":"2025-10-13","open":71.04,"high":72.2,"low":70.02,"close":70.95,"volume":247515,"rsi_14":53.67,"sma_20":70.82,"sma_60":73.36,"sma_120":71.21},{"date":"2025-10-14","open":70.16,"high":72.26,"low":69.57,"close":71.73,"volume":287734,"rsi_14":56.23,"sma_20":70.76,"sma_60":73.25,"sma_120":71.3},{"date":"2025-10-15","open":72.22,"high":73.13,"low":71.0,"close":71.4,"volume":182277,"rsi_14":56.18,"sma_20":70.84,"sma_60":73.09,"sma_120":71.36},{"date":"2025-10-16","open":73.15,"high":74.39,"low":71.95,"close":73.51,"volume":290700,"rsi_14":61.65,"sma_20":70.97,"sma_60":72.93,"sma_120":71.49},{"date":"2025-10-17","open":73.13,"high":73.95,"low":72.24,"close":73.06,"volume":183808,"rsi_14":58.83,"sma_20":71.15,"sma_60":72.75,"sma_120":71.6},{"date":"2025-10-20","open":73.49,"high":75.43,"low":73.49,"close":74.93,"volume":201938,"rsi_14":61.25,"sma_20":71.49,"sma_60":72.57,"sma_120":71.76},{"date":"2025-10-21","open":74.79,"high":77.22,"low":72.76,"close":76.72,"volume":316137,"rsi_14":66.47,"sma_20":71.85,"sma_60":72.43,"sma_120":71.91},{"date":"2025-10-22","open":76.09,"high":77.13,"low":75.17,"close":75.45,"volume":253354,"rsi_14":62.31,"sma_20":72.18,"sma_60":72.33,"sma_120":72.06},{"date":"2025-10-23","open":74.98,"high":75.27,"low":71.06,"close":72.84,"volume":338115,"rsi_14":52.37,"sma_20":72.38,"sma_60":72.35,"sma_120":72.16},{"date":"2025-10-24","open":73.73,"high":74.83,"low":72.84,"close":74.2,"volume":150529,"rsi_14":52.07,"sma_20":72.69,"sma_60":72.38,"sma_120":72.27},{"date":"2025-10-27","open":74.25,"high":75.66,"low":74.1,"close":74.66,"volume":213188,"rsi_14":55.93,"sma_20":72.97,"sma_60":72.46,"sma_120":72.41},{"date":"2025-10-28","open":74.78,"high":75.0,"low":72.8,"close":73.0,"volume":196929,"rsi_14":43.95,"sma_20":73.14,"sma_60":72.46,"sma_120":72.53},{"date":"2025-10-29","open":74.06,"high":75.01,"low":71.09,"close":71.96,"volume":331271,"rsi_14":45.73,"sma_20":73.31,"sma_60":72.42,"sma_120":72.61},{"date":"2025-10-30","open":72.06,"high":73.23,"low":70.05,"close":70.71,"volume":206880,"rsi_14":53.17,"sma_20":73.39,"sma_60":72.37,"sma_120":72.69},{"date":"2025-10-31","open":70.44,"high":74.11,"low":68.66,"close":73.96,"volume":252625,"rsi_14":57.44,"sma_20":73.51,"sma_60":72.41,"sma_120":72.72},{"date":"2025-11-03","open":73.0,"high":73.0,"low":70.32,"close":71.36,"volume":317199,"rsi_14":49.16,"sma_20":73.42,"sma_60":72.42,"sma_120":72.74},{"date":"2025-11-04","open":70.93,"high":71.6,"low":69.66,"close":71.04,"volume":420448,"rsi_14":49.19,"sma_20":73.38,"sma_60":72.47,"sma_120":72.75},{"date":"2025-11-05","open":70.88,"high":74.44,"low":66.32,"close":70.42,"volume":480801,"rsi_14":42.46,"sma_20":73.12,"sma_60":72.44,"sma_120":72.77},{"date":"2025-11-06","open":67.1,"high":68.33,"low":64.07,"close":64.71,"volume":362011,"rsi_14":33.81,"sma_20":72.66,"sma_60":72.27,"sma_120":72.76},{"date":"2025-11-07","open":64.55,"high":66.91,"low":64.06,"close":66.66,"volume":299143,"rsi_14":34.01,"sma_20":72.52,"sma_60":72.16,"sma_120":72.76},{"date":"2025-11-10","open":66.9,"high":66.9,"low":64.03,"close":65.98,"volume":259755,"rsi_14":28.32,"sma_20":72.27,"sma_60":72.08,"sma_120":72.76},{"date":"2025-11-11","open":66.01,"high":66.03,"low":64.17,"close":65.33,"volume":224757,"rsi_14":29.05,"sma_20":71.94,"sma_60":71.97,"sma_120":72.78},{"date":"2025-11-12","open":65.23,"high":68.02,"low":64.91,"close":65.07,"volume":229469,"rsi_14":32.18,"sma_20":71.63,"sma_60":71.84,"sma_120":72.81},{"date":"2025-11-13","open":64.88,"high":66.11,"low":63.99,"close":65.1,"volume":402447,"rsi_14":27.79,"sma_20":71.2,"sma_60":71.75,"sma_120":72.85},{"date":"2025-11-14","open":64.61,"high":64.85,"low":62.64,"close":63.77,"volume":207225,"rsi_14":24.37,"sma_20":70.73,"sma_60":71.62,"sma_120":72.85},{"date":"2025-11-17","open":63.8,"high":63.8,"low":61.89,"close":62.34,"volume":235116,"rsi_14":24.64,"sma_20":70.09,"sma_60":71.38,"sma_120":72.83},{"date":"2025-11-18","open":61.57,"high":63.56,"low":61.52,"close":62.56,"volume":175359,"rsi_14":26.71,"sma_20":69.38,"sma_60":71.17,"sma_120":72.82},{"date":"2025-11-19","open":62.31,"high":63.07,"low":60.45,"close":60.76,"volume":301557,"rsi_14":26.01,"sma_20":68.63,"sma_60":70.95,"sma_120":72.8},{"date":"2025-11-20","open":60.88,"high":61.44,"low":59.25,"close":59.44,"volume":354587,"rsi_14":11.56,"sma_20":67.95,"sma_60":70.72,"sma_120":72.78},{"date":"2025-11-21","open":59.84,"high":63.91,"low":59.3,"close":63.01,"volume":396588,"rsi_14":28.82,"sma_20":67.39,"sma_60":70.55,"sma_120":72.77},{"date":"2025-11-24","open":63.03,"high":63.59,"low":62.03,"close":62.34,"volume":511102,"rsi_14":28.33,"sma_20":66.76,"sma_60":70.36,"sma_120":72.76},{"date":"2025-11-25","open":62.75,"high":64.16,"low":62.62,"close":64.07,"volume":384288,"rsi_14":34.91,"sma_20":66.31,"sma_60":70.22,"sma_120":72.77},{"date":"2025-11-26","open":63.28,"high":65.49,"low":63.17,"close":63.96,"volume":469696,"rsi_14":47.24,"sma_20":65.9,"sma_60":70.08,"sma_120":72.77},{"date":"2025-11-28","open":64.15,"high":64.38,"low":63.21,"close":63.98,"volume":136094,"rsi_14":39.91,"sma_20":65.55,"sma_60":69.91,"sma_120":72.75},{"date":"2025-12-01","open":63.37,"high":66.79,"low":63.26,"close":65.43,"volume":392814,"rsi_14":47.73,"sma_20":65.12,"sma_60":69.74,"sma_120":72.7},{"date":"2025-12-02","open":65.23,"high":65.41,"low":61.38,"close":64.61,"volume":542260,"rsi_14":47.15,"sma_20":64.77,"sma_60":69.56,"sma_120":72.66},{"date":"2025-12-03","open":64.93,"high":69.64,"low":64.93,"close":68.41,"volume":512600,"rsi_14":58.73,"sma_20":64.64,"sma_60":69.52,"sma_120":72.65},{"date":"2025-12-04","open":68.51,"high":70.05,"low":68.51,"close":69.34,"volume":298021,"rsi_14":60.65,"sma_20":64.57,"sma_60":69.5,"sma_120":72.66},{"date":"2025-12-05","open":69.31,"high":71.63,"low":69.26,"close":70.98,"volume":295154,"rsi_14":68.47,"sma_20":64.88,"sma_60":69.46,"sma_120":72.68},{"date":"2025-12-08","open":71.94,"high":73.1,"low":69.02,"close":69.18,"volume":481390,"rsi_14":67.2,"sma_20":65.0,"sma_60":69.45,"sma_120":72.69},{"date":"2025-12-09","open":68.96,"high":70.43,"low":68.54,"close":69.62,"volume":232302,"rsi_14":67.56,"sma_20":65.18,"sma_60":69.42,"sma_120":72.7},{"date":"2025-12-10","open":69.55,"high":73.87,"low":69.52,"close":73.4,"volume":285740,"rsi_14":78.64,"sma_20":65.58,"sma_60":69.43,"sma_120":72.74},{"date":"2025-12-11","open":73.51,"high":77.7,"low":73.51,"close":76.26,"volume":574376,"rsi_14":85.61,"sma_20":66.13,"sma_60":69.53,"sma_120":72.79},{"date":"2025-12-12","open":76.68,"high":77.25,"low":75.65,"close":76.34,"volume":370945,"rsi_14":83.11,"sma_20":66.69,"sma_60":69.62,"sma_120":72.81},{"date":"2025-12-15","open":76.42,"high":77.03,"low":74.78,"close":76.96,"volume":491051,"rsi_14":86.4,"sma_20":67.35,"sma_60":69.74,"sma_120":72.84},{"date":"2025-12-16","open":77.47,"high":79.14,"low":77.28,"close":78.85,"volume":683788,"rsi_14":86.51,"sma_20":68.18,"sma_60":69.92,"sma_120":72.87},{"date":"2025-12-17","open":78.45,"high":80.99,"low":78.2,"close":79.28,"volume":1008496,"rsi_14":87.25,"sma_20":69.02,"sma_60":70.08,"sma_120":72.91},{"date":"2025-12-18","open":79.5,"high":82.78,"low":79.5,"close":80.23,"volume":836763,"rsi_14":87.8,"sma_20":69.99,"sma_60":70.27,"sma_120":72.94},{"date":"2025-12-19","open":79.28,"high":79.75,"low":76.65,"close":78.18,"volume":682119,"rsi_14":78.84,"sma_20":70.93,"sma_60":70.42,"sma_120":72.91},{"date":"2025-12-22","open":78.13,"high":79.67,"low":77.32,"close":77.46,"volume":322437,"rsi_14":79.23,"sma_20":71.66,"sma_60":70.58,"sma_120":72.85},{"date":"2025-12-23","open":77.27,"high":77.71,"low":76.1,"close":76.7,"volume":198708,"rsi_14":71.88,"sma_20":72.38,"sma_60":70.7,"sma_120":72.8},{"date":"2025-12-24","open":77.04,"high":77.62,"low":76.26,"close":76.64,"volume":109331,"rsi_14":70.2,"sma_20":73.01,"sma_60":70.82,"sma_120":72.78},{"date":"2025-12-26","open":76.17,"high":77.14,"low":75.9,"close":77.02,"volume":163147,"rsi_14":67.97,"sma_20":73.66,"sma_60":70.96,"sma_120":72.73},{"date":"2025-12-29","open":77.27,"high":77.83,"low":76.13,"close":76.66,"volume":362603,"rsi_14":74.32,"sma_20":74.3,"sma_60":71.08,"sma_120":72.68},{"date":"2025-12-30","open":76.18,"high":77.08,"low":75.17,"close":75.27,"volume":220247,"rsi_14":67.32,"sma_20":74.79,"sma_60":71.14,"sma_120":72.61},{"date":"2025-12-31","open":75.15,"high":75.27,"low":73.87,"close":73.97,"volume":198449,"rsi_14":52.05,"sma_20":75.26,"sma_60":71.15,"sma_120":72.54},{"date":"2026-01-02","open":74.03,"high":77.14,"low":73.5,"close":76.94,"volume":254203,"rsi_14":52.43,"sma_20":75.69,"sma_60":71.24,"sma_120":72.5},{"date":"2026-01-05","open":76.84,"high":82.39,"low":76.84,"close":81.48,"volume":473348,"rsi_14":63.94,"sma_20":76.3,"sma_60":71.33,"sma_120":72.53},{"date":"2026-01-06","open":82.68,"high":86.39,"low":82.41,"close":86.25,"volume":480207,"rsi_14":70.58,"sma_20":77.07,"sma_60":71.54,"sma_120":72.59},{"date":"2026-01-07","open":85.51,"high":86.11,"low":82.61,"close":83.31,"volume":310255,"rsi_14":59.43,"sma_20":77.77,"sma_60":71.76,"sma_120":72.62},{"date":"2026-01-08","open":82.52,"high":87.27,"low":81.88,"close":86.48,"volume":391284,"rsi_14":63.65,"sma_20":78.62,"sma_60":72.02,"sma_120":72.69},{"date":"2026-01-09","open":86.93,"high":88.25,"low":84.86,"close":87.31,"volume":373261,"rsi_14":63.49,"sma_20":79.32,"sma_60":72.28,"sma_120":72.77},{"date":"2026-01-12","open":86.55,"high":87.74,"low":85.46,"close":87.54,"volume":314496,"rsi_14":69.17,"sma_20":79.88,"sma_60":72.55,"sma_120":72.82},{"date":"2026-01-13","open":87.6,"high":88.31,"low":86.29,"close":87.25,"volume":245499,"rsi_14":70.41,"sma_20":80.43,"sma_60":72.77,"sma_120":72.85},{"date":"2026-01-14","open":86.37,"high":89.8,"low":86.1,"close":89.64,"volume":363926,"rsi_14":75.25,"sma_20":81.06,"sma_60":73.05,"sma_120":72.9},{"date":"2026-01-15","open":89.73,"high":91.57,"low":88.7,"close":91.22,"volume":342411,"rsi_14":76.86,"sma_20":81.68,"sma_60":73.32,"sma_120":72.94},{"date":"2026-01-16","open":90.08,"high":90.98,"low":89.3,"close":90.28,"volume":526742,"rsi_14":73.94,"sma_20":82.24,"sma_60":73.54,"sma_120":72.99},{"date":"2026-01-20","open":87.75,"high":88.72,"low":85.62,"close":86.03,"volume":347097,"rsi_14":64.84,"sma_20":82.53,"sma_60":73.72,"sma_120":73.02},{"date":"2026-01-21","open":87.93,"high":91.88,"low":87.03,"close":91.22,"volume":363205,"rsi_14":72.53,"sma_20":83.18,"sma_60":74.02,"sma_120":73.19},{"date":"2026-01-22","open":91.34,"high":92.99,"low":90.85,"close":91.73,"volume":239569,"rsi_14":75.67,"sma_20":83.9,"sma_60":74.31,"sma_120":73.34},{"date":"2026-01-23","open":91.8,"high":92.17,"low":89.03,"close":89.41,"volume":224700,"rsi_14":68.38,"sma_20":84.53,"sma_60":74.56,"sma_120":73.51},{"date":"2026-01-26","open":89.26,"high":90.18,"low":87.07,"close":87.57,"volume":214900,"rsi_14":59.75,"sma_20":85.08,"sma_60":74.8,"sma_120":73.63},{"date":"2026-01-27","open":87.35,"high":87.74,"low":86.35,"close":86.64,"volume":189700,"rsi_14":50.71,"sma_20":85.57,"sma_60":75.04,"sma_120":73.73},{"date":"2026-01-28","open":87.76,"high":87.76,"low":85.28,"close":85.72,"volume":334800,"rsi_14":54.76,"sma_20":86.02,"sma_60":75.29,"sma_120":73.83},{"date":"2026-01-29","open":86.79,"high":87.27,"low":84.42,"close":85.06,"volume":754600,"rsi_14":46.88,"sma_20":86.51,"sma_60":75.47,"sma_120":73.94},{"date":"2026-01-30","open":80.02,"high":90.42,"low":79.43,"close":89.95,"volume":901400,"rsi_14":54.91,"sma_20":87.31,"sma_60":75.78,"sma_120":74.1},{"date":"2026-02-02","open":88.16,"high":99.62,"low":88.14,"close":99.45,"volume":702900,"rsi_14":66.46,"sma_20":88.44,"sma_60":76.26,"sma_120":74.36},{"date":"2026-02-03","open":99.05,"high":104.19,"low":98.9,"close":103.43,"volume":915700,"rsi_14":70.28,"sma_20":89.54,"sma_60":76.81,"sma_120":74.62},{"date":"2026-02-04","open":104.59,"high":109.62,"low":104.35,"close":109.22,"volume":535200,"rsi_14":72.62,"sma_20":90.69,"sma_60":77.55,"sma_120":74.91},{"date":"2026-02-05","open":107.12,"high":110.08,"low":105.9,"close":109.32,"volume":385200,"rsi_14":71.65,"sma_20":92.0,"sma_60":78.26,"sma_120":75.21},{"date":"2026-02-06","open":107.74,"high":112.58,"low":107.12,"close":111.63,"volume":311800,"rsi_14":74.72,"sma_20":93.26,"sma_60":79.02,"sma_120":75.55},{"date":"2026-02-09","open":110.82,"high":111.2,"low":107.76,"close":108.36,"volume":464000,"rsi_14":76.45,"sma_20":94.31,"sma_60":79.74,"sma_120":75.85},{"date":"2026-02-10","open":108.49,"high":109.1,"low":105.38,"close":105.86,"volume":308816,"rsi_14":81.56,"sma_20":85.35,"sma_60":74.83,"sma_120":73.64},{"date":"2026-02-11","open":106.14,"high":109.8,"low":105.67,"close":105.83,"volume":212917,"rsi_14":79.47,"sma_20":86.81,"sma_60":75.38,"sma_120":73.92},{"date":"2026-02-12","open":107.77,"high":108.3,"low":95.66,"close":101.4,"volume":648554,"rsi_14":68.44,"sma_20":88.03,"sma_60":75.86,"sma_120":74.14},{"date":"2026-02-13","open":101.0,"high":106.12,"low":100.34,"close":104.21,"volume":266771,"rsi_14":75.56,"sma_20":89.4,"sma_60":76.42,"sma_120":74.39},{"date":"2026-02-17","open":104.77,"high":107.27,"low":104.54,"close":104.78,"volume":289229,"rsi_14":71.52,"sma_20":98.1,"sma_60":83.12,"sma_120":77.15},{"date":"2026-02-18","open":104.69,"high":106.36,"low":102.07,"close":102.81,"volume":241200,"rsi_14":69.76,"sma_20":98.94,"sma_60":83.82,"sma_120":77.38},{"date":"2026-02-19","open":102.4,"high":105.22,"low":102.4,"close":104.9,"volume":207500,"rsi_14":72.24,"sma_20":99.62,"sma_60":84.58,"sma_120":77.65},{"date":"2026-02-20","open":104.58,"high":108.8,"low":102.57,"close":104.89,"volume":312860,"rsi_14":68.78,"sma_20":100.28,"sma_60":85.28,"sma_120":77.91},{"date":"2026-02-23","open":104.73,"high":104.73,"low":98.53,"close":98.84,"volume":319300,"rsi_14":48.99,"sma_20":100.74,"sma_60":85.89,"sma_120":78.12},{"date":"2026-02-24","open":98.84,"high":101.06,"low":98.84,"close":99.85,"volume":223932,"rsi_14":64.47,"sma_20":93.57,"sma_60":77.96,"sma_120":75.22},{"date":"2026-02-25","open":100.05,"high":100.05,"low":95.84,"close":96.52,"volume":253204,"rsi_14":29.06,"sma_20":101.84,"sma_60":87.02,"sma_120":78.55},{"date":"2026-02-26","open":97.77,"high":101.93,"low":97.76,"close":101.46,"volume":291751,"rsi_14":62.26,"sma_20":95.07,"sma_60":79.01,"sma_120":75.64},{"date":"2026-02-27","open":99.43,"high":102.69,"low":97.4,"close":102.47,"volume":632694,"rsi_14":61.81,"sma_20":96.03,"sma_60":79.6,"sma_120":75.88},{"date":"2026-03-02","open":100.93,"high":106.94,"low":100.29,"close":106.35,"volume":378917,"rsi_14":46.94,"sma_20":104.31,"sma_60":88.96,"sma_120":79.26},{"date":"2026-03-03","open":102.81,"high":105.31,"low":101.01,"close":104.37,"volume":210556,"rsi_14":47.81,"sma_20":104.55,"sma_60":89.56,"sma_120":79.54},{"date":"2026-03-04","open":104.81,"high":106.89,"low":104.31,"close":104.76,"volume":237302,"rsi_14":65.6,"sma_20":98.73,"sma_60":81.58,"sma_120":76.71},{"date":"2026-03-05","open":103.54,"high":103.69,"low":98.77,"close":99.52,"volume":214101,"rsi_14":58.05,"sma_20":99.34,"sma_60":82.15,"sma_120":76.95},{"date":"2026-03-06","open":97.68,"high":97.72,"low":91.75,"close":93.11,"volume":292762,"rsi_14":34.14,"sma_20":99.5,"sma_60":82.64,"sma_120":77.13},{"date":"2026-03-09","open":91.87,"high":94.16,"low":88.09,"close":93.96,"volume":339549,"rsi_14":36.21,"sma_20":102.41,"sma_60":91.43,"sma_120":80.42},{"date":"2026-03-10","open":94.22,"high":95.47,"low":92.66,"close":93.47,"volume":190312,"rsi_14":37.62,"sma_20":101.66,"sma_60":91.76,"sma_120":80.6},{"date":"2026-03-11","open":92.77,"high":94.66,"low":89.03,"close":91.74,"volume":220282,"rsi_14":32.7,"sma_20":100.07,"sma_60":84.2,"sma_120":77.57},{"date":"2026-03-12","open":89.95,"high":91.47,"low":85.1,"close":85.22,"volume":530455,"rsi_14":27.58,"sma_20":99.92,"sma_60":92.17,"sma_120":80.89},{"date":"2026-03-13","open":86.89,"high":87.49,"low":83.59,"close":84.71,"volume":210779,"rsi_14":26.18,"sma_20":99.41,"sma_60":84.99,"sma_120":77.77},{"date":"2026-03-16","open":85.7,"high":86.09,"low":82.59,"close":83.97,"volume":436142,"rsi_14":29.14,"sma_20":98.31,"sma_60":85.35,"sma_120":77.86},{"date":"2026-03-17","open":86.12,"high":88.13,"low":83.76,"close":85.8,"volume":320786,"rsi_14":35.34,"sma_20":97.31,"sma_60":85.71,"sma_120":77.96},{"date":"2026-03-18","open":85.34,"high":87.66,"low":84.78,"close":86.92,"volume":320980,"rsi_14":27.78,"sma_20":96.58,"sma_60":86.09,"sma_120":78.09},{"date":"2026-03-19","open":86.23,"high":89.21,"low":84.09,"close":89.09,"volume":441029,"rsi_14":30.27,"sma_20":95.83,"sma_60":86.51,"sma_120":78.21},{"date":"2026-03-20","open":89.66,"high":90.17,"low":85.6,"close":87.42,"volume":659765,"rsi_14":20.13,"sma_20":94.96,"sma_60":86.88,"sma_120":78.31},{"date":"2026-03-23","open":90.55,"high":94.24,"low":90.15,"close":91.86,"volume":400553,"rsi_14":31.69,"sma_20":94.3,"sma_60":87.33,"sma_120":78.45},{"date":"2026-03-24","open":91.53,"high":96.11,"low":90.11,"close":94.42,"volume":363714,"rsi_14":35.76,"sma_20":94.03,"sma_60":87.76,"sma_120":78.64},{"date":"2026-03-25","open":94.91,"high":96.06,"low":93.13,"close":95.59,"volume":180787,"rsi_14":43.9,"sma_20":93.99,"sma_60":88.2,"sma_120":78.85},{"date":"2026-03-26","open":94.29,"high":96.25,"low":93.73,"close":94.95,"volume":219424,"rsi_14":53.49,"sma_20":93.66,"sma_60":88.6,"sma_120":79.03},{"date":"2026-03-27","open":93.06,"high":93.88,"low":91.77,"close":92.3,"volume":223629,"rsi_14":47.05,"sma_20":93.15,"sma_60":88.98,"sma_120":79.22},{"date":"2026-03-30","open":93.0,"high":94.6,"low":92.4,"close":93.28,"volume":210631,"rsi_14":49.67,"sma_20":92.5,"sma_60":89.38,"sma_120":79.4},{"date":"2026-03-31","open":94.36,"high":98.29,"low":93.8,"close":98.18,"volume":422979,"rsi_14":60.09,"sma_20":92.19,"sma_60":89.79,"sma_120":79.61},{"date":"2026-04-01","open":98.76,"high":101.84,"low":96.41,"close":99.47,"volume":193529,"rsi_14":76.7,"sma_20":91.92,"sma_60":90.18,"sma_120":79.86},{"date":"2026-04-02","open":98.05,"high":101.62,"low":96.92,"close":100.32,"volume":226374,"rsi_14":78.88,"sma_20":91.96,"sma_60":90.57,"sma_120":80.1},{"date":"2026-04-06","open":99.08,"high":103.68,"low":98.74,"close":103.43,"volume":258206,"rsi_14":83.09,"sma_20":92.48,"sma_60":91.02,"sma_120":80.38},{"date":"2026-04-07","open":103.03,"high":104.62,"low":101.42,"close":103.36,"volume":314726,"rsi_14":81.76,"sma_20":92.95,"sma_60":91.42,"sma_120":80.67},{"date":"2026-04-08","open":108.01,"high":110.89,"low":106.76,"close":108.14,"volume":346833,"rsi_14":83.9,"sma_20":93.68,"sma_60":91.9,"sma_120":80.99},{"date":"2026-04-09","open":107.79,"high":110.37,"low":107.1,"close":109.02,"volume":205086,"rsi_14":83.2,"sma_20":94.55,"sma_60":92.38,"sma_120":81.32},{"date":"2026-04-10","open":108.56,"high":109.76,"low":107.45,"close":108.28,"volume":177753,"rsi_14":85.89,"sma_20":95.7,"sma_60":92.88,"sma_120":81.65},{"date":"2026-04-13","open":106.94,"high":108.46,"low":105.35,"close":108.36,"volume":208865,"rsi_14":83.39,"sma_20":96.89,"sma_60":93.4,"sma_120":81.99},{"date":"2026-04-14","open":108.47,"high":111.15,"low":106.71,"close":109.96,"volume":192020,"rsi_14":82.72,"sma_20":98.19,"sma_60":93.95,"sma_120":82.33},{"date":"2026-04-15","open":109.41,"high":109.77,"low":106.94,"close":107.99,"volume":374085,"rsi_14":75.26,"sma_20":99.3,"sma_60":94.47,"sma_120":82.65},{"date":"2026-04-16","open":109.03,"high":114.47,"low":108.74,"close":113.96,"volume":533779,"rsi_14":81.82,"sma_20":100.66,"sma_60":95.09,"sma_120":83.02},{"date":"2026-04-17","open":115.83,"high":119.51,"low":114.53,"close":118.42,"volume":346464,"rsi_14":91.24,"sma_20":102.12,"sma_60":95.79,"sma_120":83.43},{"date":"2026-04-20","open":117.06,"high":120.94,"low":116.62,"close":118.93,"volume":294978,"rsi_14":91.11,"sma_20":103.7,"sma_60":96.51,"sma_120":83.83},{"date":"2026-04-21","open":118.82,"high":120.8,"low":116.62,"close":118.32,"volume":221884,"rsi_14":87.43,"sma_20":105.03,"sma_60":97.25,"sma_120":84.2},{"date":"2026-04-22","open":120.06,"high":120.31,"low":117.24,"close":118.23,"volume":135016,"rsi_14":86.49,"sma_20":106.22,"sma_60":97.94,"sma_120":84.59},{"date":"2026-04-23","open":119.73,"high":121.99,"low":118.88,"close":119.67,"volume":212630,"rsi_14":86.79,"sma_20":107.43,"sma_60":98.58,"sma_120":84.95},{"date":"2026-04-24","open":119.36,"high":124.43,"low":116.61,"close":122.27,"volume":340785,"rsi_14":86.53,"sma_20":108.8,"sma_60":99.18,"sma_120":85.36},{"date":"2026-04-27","open":123.02,"high":127.33,"low":121.89,"close":126.5,"volume":593743,"rsi_14":88.64,"sma_20":110.51,"sma_60":99.9,"sma_120":85.83},{"date":"2026-04-28","open":126.75,"high":130.65,"low":123.54,"close":127.52,"volume":537110,"rsi_14":87.0,"sma_20":112.22,"sma_60":100.58,"sma_120":86.3},{"date":"2026-04-29","open":128.96,"high":134.85,"low":123.86,"close":126.82,"volume":493518,"rsi_14":84.23,"sma_20":113.66,"sma_60":101.24,"sma_120":86.76},{"date":"2026-04-30","open":126.4,"high":127.72,"low":123.69,"close":127.33,"volume":322537,"rsi_14":86.95,"sma_20":115.06,"sma_60":101.9,"sma_120":87.22},{"date":"2026-05-01","open":128.6,"high":129.06,"low":125.03,"close":125.59,"volume":262193,"rsi_14":81.38,"sma_20":116.32,"sma_60":102.54,"sma_120":87.66},{"date":"2026-05-04","open":123.85,"high":123.85,"low":115.06,"close":115.5,"volume":390838,"rsi_14":57.72,"sma_20":116.93,"sma_60":102.97,"sma_120":88.01},{"date":"2026-05-05","open":117.11,"high":120.73,"low":117.06,"close":117.95,"volume":448301,"rsi_14":63.68,"sma_20":117.66,"sma_60":103.41,"sma_120":88.37},{"date":"2026-05-06","open":119.9,"high":123.72,"low":119.77,"close":121.59,"volume":423354,"rsi_14":61.2,"sma_20":118.33,"sma_60":103.93,"sma_120":88.74},{"date":"2026-05-07","open":123.0,"high":124.42,"low":121.13,"close":121.55,"volume":277221,"rsi_14":55.28,"sma_20":118.96,"sma_60":104.53,"sma_120":89.12},{"date":"2026-05-08","open":121.55,"high":122.06,"low":120.31,"close":120.86,"volume":266011,"rsi_14":53.03,"sma_20":119.58,"sma_60":105.02,"sma_120":89.52},{"date":"2026-05-11","open":120.85,"high":121.79,"low":117.7,"close":118.21,"volume":241281,"rsi_14":49.64,"sma_20":120.07,"sma_60":105.46,"sma_120":89.88},{"date":"2026-05-12","open":118.21,"high":118.21,"low":111.02,"close":112.82,"volume":307602,"rsi_14":42.6,"sma_20":120.21,"sma_60":105.57,"sma_120":90.2},{"date":"2026-05-13","open":112.99,"high":114.14,"low":110.54,"close":111.38,"volume":371088,"rsi_14":38.75,"sma_20":120.37,"sma_60":105.66,"sma_120":90.52},{"date":"2026-05-14","open":112.43,"high":118.84,"low":109.86,"close":118.8,"volume":744811,"rsi_14":45.73,"sma_20":120.61,"sma_60":105.95,"sma_120":90.91},{"date":"2026-05-15","open":118.35,"high":123.07,"low":117.45,"close":122.6,"volume":292320,"rsi_14":45.17,"sma_20":120.81,"sma_60":106.25,"sma_120":91.34},{"date":"2026-05-18","open":122.6,"high":124.63,"low":121.89,"close":122.73,"volume":320759,"rsi_14":43.98,"sma_20":121.0,"sma_60":106.55,"sma_120":91.74},{"date":"2026-05-19","open":122.54,"high":122.54,"low":117.62,"close":118.6,"volume":190706,"rsi_14":40.56,"sma_20":121.01,"sma_60":106.78,"sma_120":92.13},{"date":"2026-05-20","open":119.45,"high":125.24,"low":119.19,"close":124.92,"volume":200769,"rsi_14":47.47,"sma_20":121.33,"sma_60":107.2,"sma_120":92.58},{"date":"2026-05-21","open":122.92,"high":125.19,"low":120.71,"close":124.3,"volume":227170,"rsi_14":48.56,"sma_20":121.56,"sma_60":107.66,"sma_120":93.03},{"date":"2026-05-22","open":124.89,"high":125.27,"low":122.81,"close":124.46,"volume":180320,"rsi_14":61.33,"sma_20":121.66,"sma_60":108.04,"sma_120":93.52},{"date":"2026-05-26","open":125.04,"high":130.57,"low":124.59,"close":129.38,"volume":176356,"rsi_14":63.63,"sma_20":121.8,"sma_60":108.49,"sma_120":94.04},{"date":"2026-05-27","open":131.37,"high":134.17,"low":129.38,"close":133.25,"volume":377732,"rsi_14":63.83,"sma_20":122.08,"sma_60":108.93,"sma_120":94.6},{"date":"2026-05-28","open":131.64,"high":136.44,"low":131.17,"close":133.66,"volume":292077,"rsi_14":64.25,"sma_20":122.42,"sma_60":109.42,"sma_120":95.17},{"date":"2026-05-29","open":132.24,"high":137.88,"low":129.05,"close":136.57,"volume":342438,"rsi_14":67.77,"sma_20":122.87,"sma_60":109.95,"sma_120":95.76},{"date":"2026-06-01","open":134.96,"high":140.93,"low":133.85,"close":140.68,"volume":256651,"rsi_14":74.62,"sma_20":123.62,"sma_60":110.63,"sma_120":96.39},{"date":"2026-06-02","open":140.68,"high":142.55,"low":138.57,"close":141.73,"volume":223118,"rsi_14":85.0,"sma_20":124.93,"sma_60":111.44,"sma_120":97.04},{"date":"2026-06-03","open":141.1,"high":142.64,"low":138.87,"close":142.01,"volume":238269,"rsi_14":88.15,"sma_20":126.13,"sma_60":112.24,"sma_120":97.71},{"date":"2026-06-04","open":142.88,"high":146.18,"low":141.85,"close":145.95,"volume":242031,"rsi_14":87.03,"sma_20":127.34,"sma_60":113.12,"sma_120":98.4},{"date":"2026-06-05","open":149.87,"high":155.54,"low":149.85,"close":154.96,"volume":491675,"rsi_14":88.64,"sma_20":129.01,"sma_60":114.17,"sma_120":99.18},{"date":"2026-06-08","open":157.36,"high":167.43,"low":156.5,"close":166.08,"volume":512828,"rsi_14":91.0,"sma_20":131.27,"sma_60":115.52,"sma_120":103.84},{"date":"2026-06-09","open":169.54,"high":173.43,"low":163.27,"close":173.07,"volume":873311,"rsi_14":98.89,"sma_20":134.01,"sma_60":116.99,"sma_120":100.99},{"date":"2026-06-10","open":159.85,"high":169.49,"low":155.89,"close":165.02,"volume":789228,"rsi_14":84.9,"sma_20":136.63,"sma_60":118.34,"sma_120":101.84},{"date":"2026-06-11","open":168.18,"high":173.88,"low":166.58,"close":172.52,"volume":365016,"rsi_14":87.48,"sma_20":139.69,"sma_60":119.79,"sma_120":102.75},{"date":"2026-06-12","open":174.46,"high":176.53,"low":171.6,"close":172.89,"volume":399458,"rsi_14":87.52,"sma_20":142.39,"sma_60":121.22,"sma_120":103.66},{"date":"2026-06-15","open":172.36,"high":172.64,"low":162.18,"close":163.96,"volume":594195,"rsi_14":75.22,"sma_20":144.46,"sma_60":122.47,"sma_120":104.49},{"date":"2026-06-16","open":165.04,"high":166.79,"low":159.08,"close":159.66,"volume":413082,"rsi_14":69.14,"sma_20":146.31,"sma_60":123.67,"sma_120":105.27},{"date":"2026-06-17","open":159.78,"high":160.04,"low":144.5,"close":145.72,"volume":740376,"rsi_14":57.31,"sma_20":147.67,"sma_60":124.57,"sma_120":105.95},{"date":"2026-06-18","open":146.81,"high":149.38,"low":142.67,"close":144.4,"volume":951876,"rsi_14":54.84,"sma_20":148.64,"sma_60":125.4,"sma_120":106.58},{"date":"2026-06-22","open":146.18,"high":147.89,"low":144.0,"close":145.47,"volume":394045,"rsi_14":53.08,"sma_20":149.7,"sma_60":126.23,"sma_120":107.21},{"date":"2026-06-23","open":146.33,"high":146.33,"low":143.42,"close":143.61,"volume":331588,"rsi_14":51.2,"sma_20":150.66,"sma_60":127.04,"sma_120":107.82},{"date":"2026-06-24","open":143.71,"high":146.09,"low":141.13,"close":145.05,"volume":439176,"rsi_14":51.91,"sma_20":151.44,"sma_60":127.92,"sma_120":108.45},{"date":"2026-06-25","open":146.11,"high":153.73,"low":145.79,"close":149.89,"volume":358481,"rsi_14":52.44,"sma_20":152.28,"sma_60":128.86,"sma_120":109.12},{"date":"2026-06-26","open":149.89,"high":149.89,"low":143.05,"close":146.16,"volume":1477177,"rsi_14":44.17,"sma_20":152.9,"sma_60":129.66,"sma_120":109.72},{"date":"2026-06-29","open":144.21,"high":146.82,"low":144.01,"close":145.68,"volume":365713,"rsi_14":34.27,"sma_20":153.36,"sma_60":130.43,"sma_120":110.3},{"date":"2026-06-30","open":147.33,"high":147.33,"low":139.56,"close":143.42,"volume":365154,"rsi_14":25.32,"sma_20":153.5,"sma_60":131.15,"sma_120":110.86},{"date":"2026-07-01","open":143.42,"high":144.16,"low":139.5,"close":139.7,"volume":336439,"rsi_14":27.29,"sma_20":153.39,"sma_60":131.75,"sma_120":111.38},{"date":"2026-07-02","open":139.33,"high":143.09,"low":137.27,"close":139.55,"volume":432071,"rsi_14":15.94,"sma_20":153.27,"sma_60":132.35,"sma_120":111.89},{"date":"2026-07-06","open":141.36,"high":145.84,"low":140.51,"close":142.25,"volume":307094,"rsi_14":19.8,"sma_20":153.09,"sma_60":132.92,"sma_120":112.41},{"date":"2026-07-07","open":144.31,"high":146.07,"low":140.63,"close":145.02,"volume":352200,"rsi_14":28.76,"sma_20":152.59,"sma_60":133.52,"sma_120":112.95},{"date":"2026-07-08","open":144.23,"high":148.5,"low":142.01,"close":145.74,"volume":314014,"rsi_14":33.02,"sma_20":151.57,"sma_60":134.14,"sma_120":113.51},{"date":"2026-07-09","open":147.9,"high":151.43,"low":146.76,"close":150.72,"volume":239047,"rsi_14":57.8,"sma_20":150.45,"sma_60":134.85,"sma_120":114.12},{"date":"2026-07-10","open":151.87,"high":151.87,"low":145.47,"close":147.0,"volume":402853,"rsi_14":53.77,"sma_20":149.55,"sma_60":135.46,"sma_120":114.71},{"date":"2026-07-13","open":147.68,"high":151.36,"low":147.1,"close":149.37,"volume":340707,"rsi_14":55.45,"sma_20":148.39,"sma_60":136.15,"sma_120":115.31},{"date":"2026-07-14","open":151.6,"high":152.57,"low":148.66,"close":151.45,"volume":288168,"rsi_14":60.89,"sma_20":147.32,"sma_60":136.77,"sma_120":115.93},{"date":"2026-07-15","open":154.28,"high":154.28,"low":146.82,"close":147.34,"volume":323248,"rsi_14":52.96,"sma_20":146.49,"sma_60":137.25,"sma_120":116.52},{"date":"2026-07-16","open":149.12,"high":158.42,"low":149.12,"close":157.47,"volume":356038,"rsi_14":58.63,"sma_20":146.38,"sma_60":137.9,"sma_120":117.2},{"date":"2026-07-17","open":155.14,"high":160.58,"low":154.79,"close":159.67,"volume":441738,"rsi_14":65.94,"sma_20":147.08,"sma_60":138.58,"sma_120":117.92},{"date":"2026-07-20","open":159.67,"high":160.65,"low":156.77,"close":158.06,"volume":309191,"rsi_14":64.23,"sma_20":147.76,"sma_60":139.25,"sma_120":118.59},{"date":"2026-07-21","open":160.34,"high":161.69,"low":156.51,"close":160.75,"volume":201445,"rsi_14":69.73,"sma_20":148.52,"sma_60":139.93,"sma_120":119.25},{"date":"2026-07-22","open":159.33,"high":161.08,"low":157.18,"close":159.24,"volume":252739,"rsi_14":73.42,"sma_20":149.31,"sma_60":140.54,"sma_120":119.86},{"date":"2026-07-23","open":159.88,"high":159.88,"low":154.15,"close":156.85,"volume":254286,"rsi_14":69.68,"sma_20":149.9,"sma_60":141.05,"sma_120":120.47},{"date":"2026-07-24","open":156.61,"high":157.02,"low":150.17,"close":154.17,"volume":296864,"rsi_14":63.56,"sma_20":150.11,"sma_60":141.49,"sma_120":121.03},{"date":"2026-07-27","open":153.93,"high":153.93,"low":144.63,"close":148.74,"volume":356881,"rsi_14":53.99,"sma_20":150.24,"sma_60":141.85,"sma_120":121.55},{"date":"2026-07-28","open":148.94,"high":152.09,"low":144.51,"close":149.35,"volume":551981,"rsi_14":53.88,"sma_20":150.42,"sma_60":142.22,"sma_120":122.06},{"date":"2026-07-29","open":149.42,"high":149.42,"low":135.86,"close":141.37,"volume":659461,"rsi_14":40.55,"sma_20":150.32,"sma_60":142.48,"sma_120":122.51},{"date":"2026-07-30","open":142.73,"high":149.11,"low":136.86,"close":141.94,"volume":861212,"rsi_14":44.54,"sma_20":150.43,"sma_60":142.92,"sma_120":122.94},{"date":"2026-07-31","open":142.17,"high":146.42,"low":139.76,"close":144.22,"volume":589974,"rsi_14":44.44,"sma_20":150.67,"sma_60":143.36,"sma_120":123.38},{"date":"2026-08-03","open":144.14,"high":144.67,"low":136.73,"close":137.45,"volume":478041,"rsi_14":36.27,"sma_20":150.43,"sma_60":143.62,"sma_120":124.09},{"date":"2026-08-04","open":139.72,"high":145.29,"low":139.01,"close":144.18,"volume":396703,"rsi_14":47.05,"sma_20":150.39,"sma_60":143.99,"sma_120":124.41},{"date":"2026-08-05","open":142.35,"high":145.75,"low":141.34,"close":141.55,"volume":330486,"rsi_14":32.73,"sma_20":150.18,"sma_60":144.34,"sma_120":124.7},{"date":"2026-08-06","open":140.35,"high":142.42,"low":134.88,"close":135.13,"volume":294077,"rsi_14":25.62,"sma_20":149.4,"sma_60":144.62,"sma_120":124.98},{"date":"2026-08-07","open":135.34,"high":139.13,"low":134.75,"close":137.76,"volume":247776,"rsi_14":30.06,"sma_20":148.93,"sma_60":145.03,"sma_120":125.26},{"date":"2026-08-10","open":139.38,"high":142.66,"low":136.46,"close":137.43,"volume":260638},{"date":"2026-08-11","open":137.78,"high":142.6,"low":134.14,"close":135.76,"volume":236831,"rsi_14":25.93,"sma_20":147.53,"sma_60":145.75,"sma_120":125.81},{"date":"2026-08-12","open":136.04,"high":142.38,"low":134.71,"close":140.63,"volume":403931,"rsi_14":34.13,"sma_20":147.19,"sma_60":146.05,"sma_120":126.1},{"date":"2026-08-13","open":141.29,"high":148.59,"low":140.51,"close":146.74,"volume":434088,"rsi_14":43.12,"sma_20":146.65,"sma_60":146.45,"sma_120":126.45},{"date":"2026-08-14","open":147.01,"high":147.67,"low":142.21,"close":142.88,"volume":356457,"rsi_14":44.39,"sma_20":145.8,"sma_60":146.85,"sma_120":126.81},{"date":"2026-08-17","open":142.88,"high":146.47,"low":142.88,"close":145.87,"volume":166451,"rsi_14":46.76,"sma_20":145.18,"sma_60":147.2,"sma_120":127.2},{"date":"2026-08-18","open":144.97,"high":145.45,"low":138.43,"close":138.81,"volume":181238,"rsi_14":47.56,"sma_20":144.08,"sma_60":147.44,"sma_120":127.55},{"date":"2026-08-19","open":140.52,"high":142.48,"low":136.88,"close":137.74,"volume":234128,"rsi_14":46.09,"sma_20":143.0,"sma_60":147.66,"sma_120":127.85},{"date":"2026-08-20","open":135.49,"high":138.08,"low":134.38,"close":135.89,"volume":370067},{"date":"2026-08-21","open":138.07,"high":140.78,"low":136.6,"close":140.34,"volume":321709,"rsi_14":52.63,"sma_20":141.25,"sma_60":147.88,"sma_120":128.41},{"date":"2026-08-24","open":141.54,"high":141.56,"low":131.18,"close":134.45,"volume":366356,"rsi_14":40.47,"sma_20":140.52,"sma_60":147.89,"sma_120":128.66},{"date":"2026-08-25","open":135.9,"high":138.31,"low":132.93,"close":135.56,"volume":185071},{"date":"2026-08-26","open":135.71,"high":140.22,"low":133.5,"close":139.09,"volume":229601,"rsi_14":54.06,"sma_20":139.71,"sma_60":147.84,"sma_120":129.24},{"date":"2026-08-27","open":137.77,"high":139.92,"low":136.31,"close":139.12,"volume":131960,"rsi_14":51.52,"sma_20":139.56,"sma_60":147.8,"sma_120":129.62},{"date":"2026-08-28","open":139.36,"high":142.67,"low":136.27,"close":136.54,"volume":184309,"rsi_14":49.05,"sma_20":139.17,"sma_60":147.7,"sma_120":129.97},{"date":"2026-08-31","open":136.43,"high":138.9,"low":133.5,"close":137.97,"volume":312827},{"date":"2026-09-01","open":135.48,"high":137.71,"low":130.79,"close":132.72,"volume":240331,"rsi_14":41.62,"sma_20":138.61,"sma_60":147.2,"sma_120":130.68},{"date":"2026-09-02","open":133.29,"high":136.63,"low":132.0,"close":133.93,"volume":206191,"rsi_14":34.86,"sma_20":138.22,"sma_60":146.66,"sma_120":131.09},{"date":"2026-09-03","open":134.84,"high":137.57,"low":130.92,"close":137.34,"volume":180129,"rsi_14":43.38,"sma_20":138.33,"sma_60":146.06,"sma_120":131.52},{"date":"2026-09-04","open":136.01,"high":141.44,"low":136.01,"close":141.12,"volume":193169,"rsi_14":44.43,"sma_20":138.5,"sma_60":145.66,"sma_120":132.0},{"date":"2026-09-08","open":138.81,"high":141.99,"low":136.81,"close":138.09,"volume":184240,"rsi_14":49.07,"sma_20":138.53,"sma_60":145.08,"sma_120":132.43},{"date":"2026-09-09","open":138.1,"high":139.44,"low":134.82,"close":136.2,"volume":234224,"rsi_14":48.05,"sma_20":138.55,"sma_60":144.47,"sma_120":132.84},{"date":"2026-09-10","open":135.94,"high":137.51,"low":134.61,"close":134.97,"volume":202538,"rsi_14":48.82,"sma_20":138.27,"sma_60":143.98,"sma_120":133.22},{"date":"2026-09-11","open":136.89,"high":138.34,"low":132.23,"close":134.86,"volume":208161,"rsi_14":42.05,"sma_20":137.67,"sma_60":143.57,"sma_120":133.62},{"date":"2026-09-14","open":132.64,"high":136.42,"low":130.87,"close":135.69,"volume":192020,"rsi_14":52.11,"sma_20":137.32,"sma_60":143.4,"sma_120":133.98},{"date":"2026-09-15","open":136.2,"high":137.28,"low":134.19,"close":134.8,"volume":223151,"rsi_14":48.7,"sma_20":136.76,"sma_60":143.24,"sma_120":134.32},{"date":"2026-09-16","open":133.01,"high":133.03,"low":128.46,"close":129.97,"volume":362501,"rsi_14":35.05,"sma_20":136.32,"sma_60":142.97,"sma_120":134.6},{"date":"2026-09-17","open":132.09,"high":133.01,"low":128.76,"close":128.95,"volume":326512},{"date":"2026-09-18","open":128.39,"high":129.71,"low":125.6,"close":128.73,"volume":594657,"rsi_14":36.59,"sma_20":135.52,"sma_60":142.45,"sma_120":135.19},{"date":"2026-09-21","open":129.35,"high":130.35,"low":125.92,"close":129.75,"volume":281994,"rsi_14":35.69,"sma_20":134.99,"sma_60":142.12,"sma_120":135.49},{"date":"2026-09-22","open":132.09,"high":134.87,"low":130.52,"close":131.71,"volume":244104},{"date":"2026-09-23","open":131.67,"high":133.16,"low":128.57,"close":131.08,"volume":149189,"rsi_14":44.27,"sma_20":134.63,"sma_60":141.63,"sma_120":136.03},{"date":"2026-09-24","open":131.28,"high":132.82,"low":127.22,"close":127.35,"volume":204337,"rsi_14":30.15,"sma_20":134.04,"sma_60":141.36,"sma_120":136.25},{"date":"2026-09-25","open":127.59,"high":129.06,"low":124.67,"close":125.16,"volume":200452,"rsi_14":16.16,"sma_20":133.35,"sma_60":141.11,"sma_120":136.43},{"date":"2026-09-28","open":124.06,"high":127.4,"low":124.06,"close":127.07,"volume":135088,"rsi_14":25.46,"sma_20":132.87,"sma_60":140.9,"sma_120":136.63},{"date":"2026-09-29","open":126.76,"high":129.03,"low":125.5,"close":128.87,"volume":189270},{"date":"2026-09-30","open":129.67,"high":129.67,"low":126.57,"close":127.44,"volume":193262,"rsi_14":33.32,"sma_20":132.15,"sma_60":140.38,"sma_120":136.95},{"date":"2026-10-01","open":126.56,"high":130.4,"low":126.56,"close":129.61,"volume":150486,"rsi_14":39.34,"sma_20":131.94,"sma_60":140.11,"sma_120":137.13},{"date":"2026-10-02","open":132.42,"high":136.63,"low":131.89,"close":132.61,"volume":331611,"rsi_14":44.25,"sma_20":131.7,"sma_60":139.81,"sma_120":137.33},{"date":"2026-10-05","open":132.61,"high":133.04,"low":128.78,"close":131.14,"volume":227347,"rsi_14":43.32,"sma_20":131.2,"sma_60":139.54,"sma_120":137.5},{"date":"2026-10-06","open":131.9,"high":131.9,"low":127.57,"close":128.24,"volume":193218,"rsi_14":46.6,"sma_20":130.71,"sma_60":139.19,"sma_120":137.67},{"date":"2026-10-07","open":126.3,"high":127.25,"low":125.92,"close":126.87,"volume":121720},{"date":"2026-10-08","open":127.61,"high":130.43,"low":126.91,"close":129.96,"volume":260442,"rsi_14":52.15,"sma_20":129.99,"sma_60":138.48,"sma_120":137.87},{"date":"2026-10-09","open":129.71,"high":131.08,"low":128.74,"close":129.36,"volume":269978,"rsi_14":49.31,"sma_20":129.72,"sma_60":138.01,"sma_120":137.95},{"date":"2026-10-12","open":129.17,"high":131.22,"low":128.09,"close":129.67,"volume":156400,"rsi_14":46.17,"sma_20":129.42,"sma_60":137.51,"sma_120":138.05},{"date":"2026-10-13","open":130.69,"high":130.8,"low":126.84,"close":130.36,"volume":137388,"rsi_14":48.65,"sma_20":129.2,"sma_60":137.05,"sma_120":138.15},{"date":"2026-10-14","open":128.63,"high":132.55,"low":128.63,"close":131.23,"volume":221640,"rsi_14":58.15,"sma_20":129.26,"sma_60":136.55,"sma_120":138.24},{"date":"2026-10-15","open":131.23,"high":134.79,"low":130.81,"close":133.07,"volume":204498,"rsi_14":66.87,"sma_20":129.46,"sma_60":136.11,"sma_120":138.33},{"date":"2026-10-16","open":132.92,"high":134.12,"low":128.5,"close":129.98,"volume":239227,"rsi_14":55.91,"sma_20":129.53,"sma_60":135.66,"sma_120":138.36},{"date":"2026-10-19","open":129.98,"high":131.45,"low":127.61,"close":128.18,"volume":115578,"rsi_14":48.6,"sma_20":129.45,"sma_60":135.23,"sma_120":138.36},{"date":"2026-10-20","open":128.0,"high":131.71,"low":128.0,"close":129.99,"volume":98614,"rsi_14":55.1,"sma_20":129.36,"sma_60":134.91,"sma_120":138.38},{"date":"2026-10-21","open":130.84,"high":132.09,"low":128.46,"close":130.81,"volume":158021,"rsi_14":52.54,"sma_20":129.35,"sma_60":134.6,"sma_120":138.41},{"date":"2026-10-22","open":130.8,"high":133.81,"low":129.74,"close":130.3,"volume":271051,"rsi_14":44.54,"sma_20":129.5,"sma_60":134.42,"sma_120":138.45},{"date":"2026-10-23","open":130.3,"high":130.3,"low":127.01,"close":127.01,"volume":0,"rsi_14":44.54,"sma_20":129.5,"sma_60":134.42,"sma_120":138.45}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":14.12,"pbr":1.64,"ttm_eps":null,"close":105.9073},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":15.12,"pbr":1.56,"ttm_eps":null,"close":107.3873},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":16.58,"pbr":1.34,"ttm_eps":null,"close":92.5005},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":11.26,"pbr":1.03,"ttm_eps":null,"close":70.0509},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":15.82,"pbr":1.12,"ttm_eps":null,"close":76.5797},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":14.92,"pbr":1.0,"ttm_eps":null,"close":69.5307},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":20.05,"pbr":1.09,"ttm_eps":null,"close":73.9683},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":28.05,"pbr":1.45,"ttm_eps":null,"close":98.177},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":31.73,"pbr":2.15,"ttm_eps":null,"close":143.4151}],"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":"ArcBest Corp","phase":"above-fold","symbol_resolved":true}