{"status":"ok","report":{"price_analysis":{"current":75.13,"change_1d":-0.8,"change_7d":-0.6,"change_30d":-14.3,"high_30d":89.54,"low_30d":73.07,"position_in_range":13.0,"support":74.72,"resistance":87.89},"summary":"Wynn Resorts Limited(WYNN)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 77.98억. 현재가 $75.13, 전일 대비 -0.8%, 30일 -14.3%. PER 16.6배. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 16.6배입니다. 시가총액 77.98억. 매출 74.13억, 영업이익 11.93억.","grade":"C","comment":"PER 16.62배, ROE N/A%","per":16.62,"pbr":9.87,"roe":null,"eps":4.5200000000000005,"revenue":7413425000.0,"operating_income":1193347000.0,"net_income":448885000.0,"market_cap":7797517310,"profit_margin":6.06,"roa":0.93,"operating_margin":16.1,"gross_margin":40.92,"debt_ratio":null,"total_assets":12905298000.0,"total_equity":-211822000.0,"total_debt":12342463000.0,"dividend_yield":0.97,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 47.6로 중립 구간입니다. MACD(-2.68)가 시그널선(-3.31)을 상회합니다(골든크로스). 현재가가 SMA20(77)과 SMA60(88) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 73~80 (현재 위치 30%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 48","rsi_14":47.59923175416133,"macd":-2.682298661361429,"macd_signal":-3.310474855088457,"sma_20":76.64750000000001,"sma_60":88.38991666666666,"bb_upper":80.41693828706613,"bb_lower":72.87806171293389,"atr_14":2.265678571428573},"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 16.62x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":52,"summary":"매출 +0.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"},{"name":"영업이익 성장률","value":1.6,"unit":"%","percentile":53,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[{"name":"영업이익률","value":16.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":49,"summary":"RSI 48","metrics":[{"name":"RSI (14)","value":47.6,"unit":"","percentile":48,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-14.3,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":48,"summary":"유동비율 0.9x","metrics":[{"name":"유동비율","value":0.91,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"이자보상배율","value":7.8,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 16.62x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +0.0%"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 48"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.93,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":9.84,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":40.92,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":16.1,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.06,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 5개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":16.62,"current_pbr":9.87,"per_5y_high":28.51,"per_5y_low":9.11,"per_5y_avg":18.09,"per_percentile":44.4,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":16.94,"pbr_5y_median":null,"history":[{"quarter":"2024-Q2","per":10.53,"pbr":null},{"quarter":"2024-Q3","per":9.11,"pbr":null},{"quarter":"2024-Q4","per":14.7,"pbr":null},{"quarter":"2025-Q1","per":15.11,"pbr":null},{"quarter":"2025-Q2","per":16.94,"pbr":null},{"quarter":"2025-Q3","per":23.36,"pbr":null},{"quarter":"2025-Q4","per":28.51,"pbr":null},{"quarter":"2026-Q1","per":23.12,"pbr":null},{"quarter":"2026-Q2","per":21.43,"pbr":null},{"quarter":"현재","per":16.62,"pbr":9.87}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":87.6884,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":94.2481,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":84.9213,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":82.5269,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":92.8157,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":127.0583,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":119.4455,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":101.0385,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":96.8538,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"RESORTS & CASINOS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.53,"eps":8.325,"close":87.69,"source":"reported"},{"date":"2024-07","per":9.75,"eps":8.325,"close":81.14,"source":"reported"},{"date":"2024-08","per":9.08,"eps":8.325,"close":75.57,"source":"reported"},{"date":"2024-09","per":9.11,"eps":10.3432,"close":94.25,"source":"reported"},{"date":"2024-10","per":9.13,"eps":10.3432,"close":94.39,"source":"reported"},{"date":"2024-11","per":8.99,"eps":10.3432,"close":93.02,"source":"reported"},{"date":"2024-12","per":14.7,"eps":5.775,"close":84.92,"source":"reported"},{"date":"2025-01","per":14.82,"eps":5.775,"close":85.6,"source":"reported"},{"date":"2025-02","per":15.29,"eps":5.775,"close":88.28,"source":"reported"},{"date":"2025-03","per":15.11,"eps":5.4629,"close":82.53,"source":"reported"},{"date":"2025-04","per":14.53,"eps":5.4629,"close":79.37,"source":"reported"},{"date":"2025-05","per":16.42,"eps":5.4629,"close":89.71,"source":"reported"},{"date":"2025-06","per":16.94,"eps":5.48,"close":92.82,"source":"reported"},{"date":"2025-07","per":19.66,"eps":5.48,"close":107.75,"source":"reported"},{"date":"2025-08","per":22.91,"eps":5.48,"close":125.55,"source":"reported"},{"date":"2025-09","per":23.36,"eps":5.44,"close":127.06,"source":"reported"},{"date":"2025-10","per":21.67,"eps":5.44,"close":117.87,"source":"reported"},{"date":"2025-11","per":23.48,"eps":5.44,"close":127.73,"source":"reported"},{"date":"2025-12","per":28.51,"eps":4.19,"close":119.45,"source":"reported"},{"date":"2026-01","per":25.46,"eps":4.19,"close":106.66,"source":"reported"},{"date":"2026-02","per":25.69,"eps":4.19,"close":107.65,"source":"reported"},{"date":"2026-03","per":23.12,"eps":4.37,"close":101.04,"source":"reported"},{"date":"2026-04","per":24.39,"eps":4.37,"close":106.57,"source":"reported"},{"date":"2026-05","per":23.11,"eps":4.37,"close":100.97,"source":"reported"},{"date":"2026-06","per":21.43,"eps":4.52,"close":96.85,"source":"reported"},{"date":"2026-07","per":21.92,"eps":4.52,"close":99.07,"source":"reported"},{"date":"2026-08","per":20.19,"eps":4.52,"close":91.28,"source":"reported"},{"date":"2026-09","per":17.57,"eps":4.52,"close":79.43,"source":"reported"},{"date":"2026-10","per":16.62,"eps":4.52,"close":75.13,"source":"reported"}],"trailing_per_history_meta":{"avg":18.05,"std":5.71,"upper_1sd":23.76,"lower_1sd":12.34,"current":16.62,"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":0.97,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":100,"summary":"배당성향 16%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":16.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":6.2,"unit":"배","percentile":null,"direction":"higher_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.97,"summary":"배당수익률 0.97%","metrics":[{"name":"배당수익률","value":0.97,"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":"16.6배"},{"label":"PBR","value":"9.9배"},{"label":"5년 PER 밴드","value":"하위 44%"}],"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":"2026-10-23T22:09:51.704904+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"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.24,"revenue":1856933000.0,"operating_income":299171000.0,"net_income":140062000.0,"market_cap":null,"profit_margin":0.07542652319712127,"operating_margin":0.16111028238498643,"roa":null,"gross_margin":0.40924416766786953,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":33.63,"pbr":13.94,"roe":null,"dividend_yield":0.97,"eps":1.25,"revenue":1856762000.0,"operating_income":294349000.0,"net_income":120454000.0,"market_cap":11011273000.0,"profit_margin":0.06487315013986715,"operating_margin":0.1585281258448848,"roa":0.009333686056687726,"gross_margin":0.401648676567056,"total_equity":-211822000.0,"total_assets":12905298000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.17,"revenue":1865983000.0,"operating_income":289338000.0,"net_income":100028000.0,"market_cap":null,"profit_margin":0.05360606179155973,"operating_margin":0.15505929046513287,"roa":0.007409128587430984,"gross_margin":0.3196218829431994,"total_equity":-1031279000.0,"total_assets":13500643000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.86,"revenue":1833747000.0,"operating_income":310489000.0,"net_income":88341000.0,"market_cap":null,"profit_margin":0.04817512993886289,"operating_margin":0.16931943174276495,"roa":0.006900469701547519,"gross_margin":0.4124342125713089,"total_equity":-1141470000.0,"total_assets":12802172000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.09,"revenue":1737797000.0,"operating_income":264600000.0,"net_income":66218000.0,"market_cap":null,"profit_margin":0.038104565723154085,"operating_margin":0.15226174288481337,"roa":0.0052185246354980565,"gross_margin":0.41788885583298857,"total_equity":-1207974000.0,"total_assets":12689027000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.07,"revenue":1700397000.0,"operating_income":268589000.0,"net_income":72747000.0,"market_cap":null,"profit_margin":0.042782362001344394,"operating_margin":0.15795664189009978,"roa":0.0057172861080958225,"gross_margin":0.422615424515569,"total_equity":-1101921000.0,"total_assets":12724044000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":2.42,"revenue":1838797000.0,"operating_income":366895000.0,"net_income":276972000.0,"market_cap":null,"profit_margin":0.15062674128791814,"operating_margin":0.19952991004444753,"roa":0.021341715953420427,"gross_margin":0.4368497446972124,"total_equity":-968603000.0,"total_assets":12977963000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.9,"revenue":1693323000.0,"operating_income":133237000.0,"net_income":-32053000.0,"market_cap":null,"profit_margin":-0.018929052519808684,"operating_margin":0.07868374787326458,"roa":-0.0022714261002753874,"gross_margin":0.4229004153371802,"total_equity":-1065478000.0,"total_assets":14111399000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.0728573610426893,"revenue":1732932000.0,"operating_income":269658000.0,"net_income":111943000.0,"market_cap":null,"profit_margin":0.06459745679576578,"operating_margin":0.15560795230280242,"roa":0.008423228103241299,"gross_margin":0.43486530342794755,"total_equity":-901962000.0,"total_assets":13289798000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.3821605386681837,"revenue":1862909000.0,"operating_income":362941000.0,"net_income":144216000.0,"market_cap":null,"profit_margin":0.07741440939949294,"operating_margin":0.19482486798872087,"roa":0.010705873829017212,"gross_margin":0.44476675994372245,"total_equity":-946380000.0,"total_assets":13470736000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":6.988202763446068,"revenue":1840460000.0,"operating_income":357725000.0,"net_income":729156000.0,"market_cap":null,"profit_margin":0.3961813894352499,"operating_margin":0.1943671690772959,"roa":0.05209662635412425,"gross_margin":0.44409767123436533,"total_equity":-1100934000.0,"total_assets":13996223000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1.1182374170045373,"revenue":1671936000.0,"operating_income":62595000.0,"net_income":-116678000.0,"market_cap":null,"profit_margin":-0.06978616406369621,"operating_margin":0.03743863401469913,"roa":-0.008748928953924942,"gross_margin":0.42646608482621345,"total_equity":-1709049000.0,"total_assets":13336261000.0}],"current_price":75.13,"change_pct":-0.83,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":96.8},{"date":"2016-10-25","close":95.57},{"date":"2016-10-26","close":95.75},{"date":"2016-10-27","close":94.18},{"date":"2016-10-28","close":94.18},{"date":"2016-10-31","close":94.55},{"date":"2016-11-01","close":98.23},{"date":"2016-11-02","close":96.52},{"date":"2016-11-03","close":87.53},{"date":"2016-11-04","close":88.04},{"date":"2016-11-07","close":87.86},{"date":"2016-11-08","close":86.67},{"date":"2016-11-09","close":87.84},{"date":"2016-11-10","close":85.3},{"date":"2016-11-11","close":84.98},{"date":"2016-11-14","close":84.51},{"date":"2016-11-15","close":86.87},{"date":"2016-11-16","close":86.57},{"date":"2016-11-17","close":90.44},{"date":"2016-11-18","close":92.35},{"date":"2016-11-21","close":97.38},{"date":"2016-11-22","close":98.1},{"date":"2016-11-23","close":101.32},{"date":"2016-11-25","close":101.55},{"date":"2016-11-28","close":102.0},{"date":"2016-11-29","close":99.79},{"date":"2016-11-30","close":101.99},{"date":"2016-12-01","close":99.27},{"date":"2016-12-02","close":98.64},{"date":"2016-12-05","close":98.37},{"date":"2016-12-06","close":102.18},{"date":"2016-12-07","close":101.99},{"date":"2016-12-08","close":90.72},{"date":"2016-12-09","close":91.88},{"date":"2016-12-12","close":91.5},{"date":"2016-12-13","close":93.5},{"date":"2016-12-14","close":92.16},{"date":"2016-12-15","close":90.88},{"date":"2016-12-16","close":91.9},{"date":"2016-12-19","close":90.12},{"date":"2016-12-20","close":88.31},{"date":"2016-12-21","close":89.27},{"date":"2016-12-22","close":88.25},{"date":"2016-12-23","close":88.34},{"date":"2016-12-27","close":88.24},{"date":"2016-12-28","close":87.08},{"date":"2016-12-29","close":87.17},{"date":"2016-12-30","close":86.51},{"date":"2017-01-03","close":87.46},{"date":"2017-01-04","close":90.28},{"date":"2017-01-05","close":91.44},{"date":"2017-01-06","close":92.43},{"date":"2017-01-09","close":92.75},{"date":"2017-01-10","close":94.83},{"date":"2017-01-11","close":92.93},{"date":"2017-01-12","close":91.94},{"date":"2017-01-13","close":90.53},{"date":"2017-01-17","close":92.34},{"date":"2017-01-18","close":91.98},{"date":"2017-01-19","close":90.93},{"date":"2017-01-20","close":90.82},{"date":"2017-01-23","close":92.64},{"date":"2017-01-24","close":94.03},{"date":"2017-01-25","close":96.42},{"date":"2017-01-26","close":95.5},{"date":"2017-01-27","close":103.08},{"date":"2017-01-30","close":102.55},{"date":"2017-01-31","close":101.43},{"date":"2017-02-01","close":97.86},{"date":"2017-02-02","close":97.38},{"date":"2017-02-03","close":96.92},{"date":"2017-02-06","close":97.02},{"date":"2017-02-07","close":97.01},{"date":"2017-02-08","close":97.18},{"date":"2017-02-09","close":98.88},{"date":"2017-02-10","close":98.9},{"date":"2017-02-13","close":98.97},{"date":"2017-02-14","close":97.68},{"date":"2017-02-15","close":99.79},{"date":"2017-02-16","close":96.72},{"date":"2017-02-17","close":95.91},{"date":"2017-02-21","close":95.97},{"date":"2017-02-22","close":94.75},{"date":"2017-02-23","close":93.84},{"date":"2017-02-24","close":94.01},{"date":"2017-02-27","close":95.51},{"date":"2017-02-28","close":96.15},{"date":"2017-03-01","close":102.71},{"date":"2017-03-02","close":100.15},{"date":"2017-03-03","close":101.04},{"date":"2017-03-06","close":100.37},{"date":"2017-03-07","close":99.46},{"date":"2017-03-08","close":99.23},{"date":"2017-03-09","close":98.99},{"date":"2017-03-10","close":99.55},{"date":"2017-03-13","close":104.3},{"date":"2017-03-14","close":104.7},{"date":"2017-03-15","close":104.75},{"date":"2017-03-16","close":106.17},{"date":"2017-03-17","close":110.19},{"date":"2017-03-20","close":111.64},{"date":"2017-03-21","close":111.75},{"date":"2017-03-22","close":113.35},{"date":"2017-03-23","close":112.32},{"date":"2017-03-24","close":111.92},{"date":"2017-03-27","close":114.65},{"date":"2017-03-28","close":115.18},{"date":"2017-03-29","close":115.49},{"date":"2017-03-30","close":114.3},{"date":"2017-03-31","close":114.61},{"date":"2017-04-03","close":116.34},{"date":"2017-04-04","close":116.74},{"date":"2017-04-05","close":116.68},{"date":"2017-04-06","close":117.85},{"date":"2017-04-07","close":116.83},{"date":"2017-04-10","close":116.18},{"date":"2017-04-11","close":116.23},{"date":"2017-04-12","close":115.39},{"date":"2017-04-13","close":113.47},{"date":"2017-04-17","close":114.64},{"date":"2017-04-18","close":115.89},{"date":"2017-04-19","close":114.94},{"date":"2017-04-20","close":116.15},{"date":"2017-04-21","close":115.9},{"date":"2017-04-24","close":115.57},{"date":"2017-04-25","close":118.22},{"date":"2017-04-26","close":125.19},{"date":"2017-04-27","close":124.5},{"date":"2017-04-28","close":123.01},{"date":"2017-05-01","close":125.92},{"date":"2017-05-02","close":125.3},{"date":"2017-05-03","close":125.85},{"date":"2017-05-04","close":124.32},{"date":"2017-05-05","close":122.14},{"date":"2017-05-08","close":120.2},{"date":"2017-05-09","close":123.46},{"date":"2017-05-10","close":123.27},{"date":"2017-05-11","close":122.23},{"date":"2017-05-12","close":125.29},{"date":"2017-05-15","close":125.69},{"date":"2017-05-16","close":127.91},{"date":"2017-05-17","close":122.62},{"date":"2017-05-18","close":122.42},{"date":"2017-05-19","close":121.73},{"date":"2017-05-22","close":125.16},{"date":"2017-05-23","close":124.15},{"date":"2017-05-24","close":124.0},{"date":"2017-05-25","close":124.44},{"date":"2017-05-26","close":125.73},{"date":"2017-05-30","close":126.58},{"date":"2017-05-31","close":128.7},{"date":"2017-06-01","close":133.59},{"date":"2017-06-02","close":134.68},{"date":"2017-06-05","close":133.28},{"date":"2017-06-06","close":132.6},{"date":"2017-06-07","close":132.31},{"date":"2017-06-08","close":134.73},{"date":"2017-06-09","close":129.59},{"date":"2017-06-12","close":130.25},{"date":"2017-06-13","close":134.16},{"date":"2017-06-14","close":133.49},{"date":"2017-06-15","close":134.04},{"date":"2017-06-16","close":134.46},{"date":"2017-06-19","close":138.42},{"date":"2017-06-20","close":137.13},{"date":"2017-06-21","close":137.46},{"date":"2017-06-22","close":137.05},{"date":"2017-06-23","close":138.32},{"date":"2017-06-26","close":137.15},{"date":"2017-06-27","close":135.63},{"date":"2017-06-28","close":135.94},{"date":"2017-06-29","close":132.76},{"date":"2017-06-30","close":134.12},{"date":"2017-07-03","close":131.01},{"date":"2017-07-05","close":132.42},{"date":"2017-07-06","close":130.91},{"date":"2017-07-07","close":132.46},{"date":"2017-07-10","close":134.95},{"date":"2017-07-11","close":134.29},{"date":"2017-07-12","close":135.27},{"date":"2017-07-13","close":134.98},{"date":"2017-07-14","close":130.42},{"date":"2017-07-17","close":129.85},{"date":"2017-07-18","close":133.55},{"date":"2017-07-19","close":133.17},{"date":"2017-07-20","close":132.0},{"date":"2017-07-21","close":134.14},{"date":"2017-07-24","close":138.53},{"date":"2017-07-25","close":138.98},{"date":"2017-07-26","close":132.0},{"date":"2017-07-27","close":128.02},{"date":"2017-07-28","close":128.6},{"date":"2017-07-31","close":129.34},{"date":"2017-08-01","close":128.0},{"date":"2017-08-02","close":125.95},{"date":"2017-08-03","close":126.34},{"date":"2017-08-04","close":127.51},{"date":"2017-08-07","close":130.23},{"date":"2017-08-08","close":130.07},{"date":"2017-08-09","close":129.85},{"date":"2017-08-10","close":126.02},{"date":"2017-08-11","close":125.63},{"date":"2017-08-14","close":128.18},{"date":"2017-08-15","close":136.39},{"date":"2017-08-16","close":136.45},{"date":"2017-08-17","close":134.62},{"date":"2017-08-18","close":134.9},{"date":"2017-08-21","close":135.64},{"date":"2017-08-22","close":136.15},{"date":"2017-08-23","close":134.75},{"date":"2017-08-24","close":134.1},{"date":"2017-08-25","close":134.65},{"date":"2017-08-28","close":133.9},{"date":"2017-08-29","close":135.25},{"date":"2017-08-30","close":136.1},{"date":"2017-08-31","close":138.99},{"date":"2017-09-01","close":143.42},{"date":"2017-09-05","close":142.5},{"date":"2017-09-06","close":143.38},{"date":"2017-09-07","close":145.75},{"date":"2017-09-08","close":144.43},{"date":"2017-09-11","close":145.9},{"date":"2017-09-12","close":145.92},{"date":"2017-09-13","close":145.47},{"date":"2017-09-14","close":144.1},{"date":"2017-09-15","close":143.22},{"date":"2017-09-18","close":143.84},{"date":"2017-09-19","close":147.01},{"date":"2017-09-20","close":145.69},{"date":"2017-09-21","close":145.4},{"date":"2017-09-22","close":144.91},{"date":"2017-09-25","close":141.13},{"date":"2017-09-26","close":144.62},{"date":"2017-09-27","close":145.28},{"date":"2017-09-28","close":144.38},{"date":"2017-09-29","close":148.92},{"date":"2017-10-02","close":147.07},{"date":"2017-10-03","close":147.09},{"date":"2017-10-04","close":146.97},{"date":"2017-10-05","close":146.96},{"date":"2017-10-06","close":143.94},{"date":"2017-10-09","close":143.37},{"date":"2017-10-10","close":142.54},{"date":"2017-10-11","close":143.27},{"date":"2017-10-12","close":140.76},{"date":"2017-10-13","close":142.33},{"date":"2017-10-16","close":146.81},{"date":"2017-10-17","close":146.4},{"date":"2017-10-18","close":145.33},{"date":"2017-10-19","close":145.53},{"date":"2017-10-20","close":144.44},{"date":"2017-10-23","close":144.76},{"date":"2017-10-24","close":144.91},{"date":"2017-10-25","close":143.51},{"date":"2017-10-26","close":145.34},{"date":"2017-10-27","close":143.15},{"date":"2017-10-30","close":141.21},{"date":"2017-10-31","close":147.49},{"date":"2017-11-01","close":151.55},{"date":"2017-11-02","close":150.05},{"date":"2017-11-03","close":150.09},{"date":"2017-11-06","close":151.39},{"date":"2017-11-07","close":152.19},{"date":"2017-11-08","close":152.79},{"date":"2017-11-09","close":153.59},{"date":"2017-11-10","close":154.03},{"date":"2017-11-13","close":155.24},{"date":"2017-11-14","close":153.6},{"date":"2017-11-15","close":151.62},{"date":"2017-11-16","close":153.2},{"date":"2017-11-17","close":152.28},{"date":"2017-11-20","close":156.96},{"date":"2017-11-21","close":158.57},{"date":"2017-11-22","close":158.69},{"date":"2017-11-24","close":159.42},{"date":"2017-11-27","close":158.49},{"date":"2017-11-28","close":157.5},{"date":"2017-11-29","close":156.07},{"date":"2017-11-30","close":158.08},{"date":"2017-12-01","close":159.01},{"date":"2017-12-04","close":158.07},{"date":"2017-12-05","close":159.45},{"date":"2017-12-06","close":157.85},{"date":"2017-12-07","close":158.92},{"date":"2017-12-08","close":159.54},{"date":"2017-12-11","close":164.26},{"date":"2017-12-12","close":162.31},{"date":"2017-12-13","close":164.85},{"date":"2017-12-14","close":165.0},{"date":"2017-12-15","close":166.03},{"date":"2017-12-18","close":165.13},{"date":"2017-12-19","close":166.14},{"date":"2017-12-20","close":168.95},{"date":"2017-12-21","close":168.51},{"date":"2017-12-22","close":167.75},{"date":"2017-12-26","close":168.62},{"date":"2017-12-27","close":170.21},{"date":"2017-12-28","close":168.48},{"date":"2017-12-29","close":168.59},{"date":"2018-01-02","close":149.6796},{"date":"2018-01-03","close":148.058},{"date":"2018-01-04","close":148.8597},{"date":"2018-01-05","close":149.8527},{"date":"2018-01-08","close":147.8576},{"date":"2018-01-09","close":148.8597},{"date":"2018-01-10","close":147.5843},{"date":"2018-01-11","close":148.0398},{"date":"2018-01-12","close":150.8093},{"date":"2018-01-16","close":153.7154},{"date":"2018-01-17","close":158.1429},{"date":"2018-01-18","close":159.8648},{"date":"2018-01-19","close":163.6546},{"date":"2018-01-22","close":177.8573},{"date":"2018-01-23","close":177.6022},{"date":"2018-01-24","close":182.7312},{"date":"2018-01-25","close":182.7495},{"date":"2018-01-26","close":164.2467},{"date":"2018-01-29","close":148.9326},{"date":"2018-01-30","close":156.1387},{"date":"2018-01-31","close":150.8548},{"date":"2018-02-01","close":155.3188},{"date":"2018-02-02","close":151.7385},{"date":"2018-02-05","close":150.7546},{"date":"2018-02-06","close":148.6957},{"date":"2018-02-07","close":161.541},{"date":"2018-02-08","close":154.2165},{"date":"2018-02-09","close":151.4287},{"date":"2018-02-12","close":148.4224},{"date":"2018-02-13","close":150.0076},{"date":"2018-02-14","close":150.0076},{"date":"2018-02-15","close":149.8705},{"date":"2018-02-16","close":150.1172},{"date":"2018-02-20","close":150.702},{"date":"2018-02-21","close":152.0179},{"date":"2018-02-22","close":150.035},{"date":"2018-02-23","close":152.7216},{"date":"2018-02-26","close":154.4303},{"date":"2018-02-27","close":154.2019},{"date":"2018-02-28","close":153.0597},{"date":"2018-03-01","close":149.3314},{"date":"2018-03-02","close":149.0024},{"date":"2018-03-05","close":150.83},{"date":"2018-03-06","close":152.4018},{"date":"2018-03-07","close":153.8912},{"date":"2018-03-08","close":163.6688},{"date":"2018-03-09","close":172.6056},{"date":"2018-03-12","close":175.2556},{"date":"2018-03-13","close":169.4256},{"date":"2018-03-14","close":169.252},{"date":"2018-03-15","close":170.1566},{"date":"2018-03-16","close":168.8317},{"date":"2018-03-19","close":165.9624},{"date":"2018-03-20","close":168.3108},{"date":"2018-03-21","close":163.4951},{"date":"2018-03-22","close":160.4065},{"date":"2018-03-23","close":160.7172},{"date":"2018-03-26","close":161.7407},{"date":"2018-03-27","close":162.4077},{"date":"2018-03-28","close":160.8634},{"date":"2018-03-29","close":166.6385},{"date":"2018-04-02","close":165.3958},{"date":"2018-04-03","close":164.7561},{"date":"2018-04-04","close":164.0982},{"date":"2018-04-05","close":165.6151},{"date":"2018-04-06","close":163.1022},{"date":"2018-04-09","close":164.8292},{"date":"2018-04-10","close":167.4792},{"date":"2018-04-11","close":164.3267},{"date":"2018-04-12","close":170.5495},{"date":"2018-04-13","close":167.9635},{"date":"2018-04-16","close":172.4319},{"date":"2018-04-17","close":174.2139},{"date":"2018-04-18","close":176.279},{"date":"2018-04-19","close":175.1277},{"date":"2018-04-20","close":175.9135},{"date":"2018-04-23","close":176.5806},{"date":"2018-04-24","close":173.6199},{"date":"2018-04-25","close":167.1228},{"date":"2018-04-26","close":168.3748},{"date":"2018-04-27","close":169.1515},{"date":"2018-04-30","close":170.1384},{"date":"2018-05-01","close":175.3104},{"date":"2018-05-02","close":174.5611},{"date":"2018-05-03","close":175.1002},{"date":"2018-05-04","close":175.8221},{"date":"2018-05-07","close":175.3652},{"date":"2018-05-08","close":175.219},{"date":"2018-05-09","close":182.0359},{"date":"2018-05-10","close":184.1376},{"date":"2018-05-11","close":178.7828},{"date":"2018-05-14","close":175.1094},{"date":"2018-05-15","close":174.4606},{"date":"2018-05-16","close":176.6073},{"date":"2018-05-17","close":174.2863},{"date":"2018-05-18","close":173.4147},{"date":"2018-05-21","close":178.1393},{"date":"2018-05-22","close":177.8641},{"date":"2018-05-23","close":178.5338},{"date":"2018-05-24","close":177.6531},{"date":"2018-05-25","close":178.1668},{"date":"2018-05-29","close":177.4146},{"date":"2018-05-30","close":179.5062},{"date":"2018-05-31","close":179.8181},{"date":"2018-06-01","close":176.5981},{"date":"2018-06-04","close":167.7269},{"date":"2018-06-05","close":162.2684},{"date":"2018-06-06","close":164.6811},{"date":"2018-06-07","close":161.6905},{"date":"2018-06-08","close":163.406},{"date":"2018-06-11","close":165.8829},{"date":"2018-06-12","close":164.5711},{"date":"2018-06-13","close":161.8464},{"date":"2018-06-14","close":161.6905},{"date":"2018-06-15","close":158.9933},{"date":"2018-06-18","close":160.6263},{"date":"2018-06-19","close":158.1768},{"date":"2018-06-20","close":160.03},{"date":"2018-06-21","close":157.7916},{"date":"2018-06-22","close":156.0852},{"date":"2018-06-25","close":152.7826},{"date":"2018-06-26","close":153.3881},{"date":"2018-06-27","close":150.3699},{"date":"2018-06-28","close":150.4616},{"date":"2018-06-29","close":153.5165},{"date":"2018-07-02","close":141.4069},{"date":"2018-07-03","close":139.5996},{"date":"2018-07-05","close":142.0491},{"date":"2018-07-06","close":143.9022},{"date":"2018-07-09","close":146.9022},{"date":"2018-07-10","close":151.7184},{"date":"2018-07-11","close":147.8745},{"date":"2018-07-12","close":150.9387},{"date":"2018-07-13","close":151.59},{"date":"2018-07-16","close":152.3147},{"date":"2018-07-17","close":151.3331},{"date":"2018-07-18","close":151.3239},{"date":"2018-07-19","close":150.058},{"date":"2018-07-20","close":150.379},{"date":"2018-07-23","close":150.2139},{"date":"2018-07-24","close":150.0487},{"date":"2018-07-25","close":152.1038},{"date":"2018-07-26","close":151.6083},{"date":"2018-07-27","close":149.8928},{"date":"2018-07-30","close":148.4525},{"date":"2018-07-31","close":153.0028},{"date":"2018-08-01","close":146.7736},{"date":"2018-08-02","close":137.1869},{"date":"2018-08-03","close":136.8658},{"date":"2018-08-06","close":140.3152},{"date":"2018-08-07","close":140.6271},{"date":"2018-08-08","close":141.1776},{"date":"2018-08-09","close":139.7373},{"date":"2018-08-10","close":136.2512},{"date":"2018-08-13","close":135.7741},{"date":"2018-08-14","close":131.9853},{"date":"2018-08-15","close":127.4204},{"date":"2018-08-16","close":128.7392},{"date":"2018-08-17","close":131.2568},{"date":"2018-08-20","close":134.4383},{"date":"2018-08-21","close":134.0233},{"date":"2018-08-22","close":133.7651},{"date":"2018-08-23","close":133.8481},{"date":"2018-08-24","close":134.549},{"date":"2018-08-27","close":137.1589},{"date":"2018-08-28","close":136.4487},{"date":"2018-08-29","close":137.1865},{"date":"2018-08-30","close":136.9744},{"date":"2018-08-31","close":136.7992},{"date":"2018-09-04","close":131.9023},{"date":"2018-09-05","close":129.4492},{"date":"2018-09-06","close":117.9033},{"date":"2018-09-07","close":118.3921},{"date":"2018-09-10","close":123.7593},{"date":"2018-09-11","close":123.1045},{"date":"2018-09-12","close":124.4417},{"date":"2018-09-13","close":124.663},{"date":"2018-09-14","close":124.7552},{"date":"2018-09-17","close":122.1454},{"date":"2018-09-18","close":122.625},{"date":"2018-09-19","close":125.1702},{"date":"2018-09-20","close":126.6273},{"date":"2018-09-21","close":126.0924},{"date":"2018-09-24","close":122.6342},{"date":"2018-09-25","close":123.5195},{"date":"2018-09-26","close":121.4261},{"date":"2018-09-27","close":118.9085},{"date":"2018-09-28","close":117.1748},{"date":"2018-10-01","close":115.5425},{"date":"2018-10-02","close":114.1776},{"date":"2018-10-03","close":117.2485},{"date":"2018-10-04","close":113.8364},{"date":"2018-10-05","close":111.245},{"date":"2018-10-08","close":107.2242},{"date":"2018-10-09","close":109.7049},{"date":"2018-10-10","close":106.1545},{"date":"2018-10-11","close":107.1781},{"date":"2018-10-12","close":107.5101},{"date":"2018-10-15","close":105.7487},{"date":"2018-10-16","close":108.6628},{"date":"2018-10-17","close":109.0871},{"date":"2018-10-18","close":105.0109},{"date":"2018-10-19","close":101.6265},{"date":"2018-10-22","close":100.2431},{"date":"2018-10-23","close":94.7008},{"date":"2018-10-24","close":91.6851},{"date":"2018-10-25","close":95.1895},{"date":"2018-10-26","close":92.6903},{"date":"2018-10-29","close":86.8528},{"date":"2018-10-30","close":90.0067},{"date":"2018-10-31","close":92.7733},{"date":"2018-11-01","close":103.8674},{"date":"2018-11-02","close":103.0005},{"date":"2018-11-05","close":100.7965},{"date":"2018-11-06","close":101.1561},{"date":"2018-11-07","close":105.1216},{"date":"2018-11-08","close":91.3163},{"date":"2018-11-09","close":90.6707},{"date":"2018-11-12","close":91.7589},{"date":"2018-11-13","close":94.0552},{"date":"2018-11-14","close":95.2079},{"date":"2018-11-15","close":98.1221},{"date":"2018-11-16","close":99.3763},{"date":"2018-11-19","close":96.1117},{"date":"2018-11-20","close":93.7709},{"date":"2018-11-21","close":98.211},{"date":"2018-11-23","close":96.9105},{"date":"2018-11-26","close":103.5892},{"date":"2018-11-27","close":104.8061},{"date":"2018-11-28","close":104.7782},{"date":"2018-11-29","close":100.431},{"date":"2018-11-30","close":101.62},{"date":"2018-12-03","close":111.2711},{"date":"2018-12-04","close":102.5117},{"date":"2018-12-06","close":104.4159},{"date":"2018-12-07","close":97.5236},{"date":"2018-12-10","close":98.6847},{"date":"2018-12-11","close":98.0345},{"date":"2018-12-12","close":101.62},{"date":"2018-12-13","close":100.4217},{"date":"2018-12-14","close":99.112},{"date":"2018-12-17","close":97.0499},{"date":"2018-12-18","close":95.7587},{"date":"2018-12-19","close":91.393},{"date":"2018-12-20","close":90.8449},{"date":"2018-12-21","close":86.7671},{"date":"2018-12-24","close":85.4667},{"date":"2018-12-26","close":92.1732},{"date":"2018-12-27","close":91.1422},{"date":"2018-12-28","close":90.3247},{"date":"2018-12-31","close":91.876},{"date":"2019-01-02","close":96.9756},{"date":"2019-01-03","close":96.0374},{"date":"2019-01-04","close":99.9109},{"date":"2019-01-07","close":101.685},{"date":"2019-01-08","close":104.8711},{"date":"2019-01-09","close":106.2365},{"date":"2019-01-10","close":103.4778},{"date":"2019-01-11","close":105.4748},{"date":"2019-01-14","close":100.4124},{"date":"2019-01-15","close":100.1059},{"date":"2019-01-16","close":103.5707},{"date":"2019-01-17","close":106.1437},{"date":"2019-01-18","close":106.9889},{"date":"2019-01-22","close":103.9979},{"date":"2019-01-23","close":105.0104},{"date":"2019-01-24","close":106.2737},{"date":"2019-01-25","close":110.1007},{"date":"2019-01-28","close":109.7663},{"date":"2019-01-29","close":108.3823},{"date":"2019-01-30","close":111.912},{"date":"2019-01-31","close":114.2621},{"date":"2019-02-01","close":117.1045},{"date":"2019-02-04","close":115.544},{"date":"2019-02-05","close":118.182},{"date":"2019-02-06","close":122.1019},{"date":"2019-02-07","close":117.8569},{"date":"2019-02-08","close":116.3056},{"date":"2019-02-11","close":116.1106},{"date":"2019-02-12","close":117.1602},{"date":"2019-02-13","close":118.4792},{"date":"2019-02-14","close":115.3304},{"date":"2019-02-15","close":116.3395},{"date":"2019-02-19","close":119.9369},{"date":"2019-02-20","close":120.7031},{"date":"2019-02-21","close":121.1235},{"date":"2019-02-22","close":123.1044},{"date":"2019-02-25","close":120.7217},{"date":"2019-02-26","close":121.8897},{"date":"2019-02-27","close":119.3295},{"date":"2019-02-28","close":118.2363},{"date":"2019-03-01","close":116.9095},{"date":"2019-03-04","close":117.33},{"date":"2019-03-05","close":115.9938},{"date":"2019-03-06","close":115.4425},{"date":"2019-03-07","close":110.8827},{"date":"2019-03-08","close":111.7424},{"date":"2019-03-11","close":111.5368},{"date":"2019-03-12","close":109.6494},{"date":"2019-03-13","close":109.313},{"date":"2019-03-14","close":108.0516},{"date":"2019-03-15","close":108.1917},{"date":"2019-03-18","close":108.5281},{"date":"2019-03-19","close":110.0885},{"date":"2019-03-20","close":110.3875},{"date":"2019-03-21","close":113.1907},{"date":"2019-03-22","close":109.2382},{"date":"2019-03-25","close":108.8084},{"date":"2019-03-26","close":109.6587},{"date":"2019-03-27","close":108.9112},{"date":"2019-03-28","close":109.9017},{"date":"2019-03-29","close":111.4901},{"date":"2019-04-01","close":120.8526},{"date":"2019-04-02","close":126.1692},{"date":"2019-04-03","close":128.5986},{"date":"2019-04-04","close":130.5047},{"date":"2019-04-05","close":131.6914},{"date":"2019-04-08","close":135.3448},{"date":"2019-04-09","close":130.1216},{"date":"2019-04-10","close":131.7474},{"date":"2019-04-11","close":131.7661},{"date":"2019-04-12","close":134.345},{"date":"2019-04-15","close":132.5136},{"date":"2019-04-16","close":135.2233},{"date":"2019-04-17","close":133.9526},{"date":"2019-04-18","close":133.0929},{"date":"2019-04-22","close":130.8131},{"date":"2019-04-23","close":133.5228},{"date":"2019-04-24","close":134.9243},{"date":"2019-04-25","close":137.3537},{"date":"2019-04-26","close":139.5028},{"date":"2019-04-29","close":139.0076},{"date":"2019-04-30","close":134.971},{"date":"2019-05-01","close":136.5501},{"date":"2019-05-02","close":136.0082},{"date":"2019-05-03","close":137.6901},{"date":"2019-05-06","close":132.0838},{"date":"2019-05-07","close":126.7952},{"date":"2019-05-08","close":127.0382},{"date":"2019-05-09","close":127.3839},{"date":"2019-05-10","close":121.3665},{"date":"2019-05-13","close":113.8728},{"date":"2019-05-14","close":115.2276},{"date":"2019-05-15","close":117.031},{"date":"2019-05-16","close":118.9558},{"date":"2019-05-17","close":113.4523},{"date":"2019-05-20","close":112.2937},{"date":"2019-05-21","close":113.886},{"date":"2019-05-22","close":112.9909},{"date":"2019-05-23","close":107.2811},{"date":"2019-05-24","close":107.6014},{"date":"2019-05-28","close":107.5166},{"date":"2019-05-29","close":107.7804},{"date":"2019-05-30","close":104.9915},{"date":"2019-05-31","close":101.1284},{"date":"2019-06-03","close":97.5856},{"date":"2019-06-04","close":106.3483},{"date":"2019-06-05","close":104.0775},{"date":"2019-06-06","close":103.6253},{"date":"2019-06-07","close":104.6052},{"date":"2019-06-10","close":109.9287},{"date":"2019-06-11","close":111.3232},{"date":"2019-06-12","close":108.1102},{"date":"2019-06-13","close":110.4375},{"date":"2019-06-14","close":108.9299},{"date":"2019-06-17","close":108.9959},{"date":"2019-06-18","close":114.9507},{"date":"2019-06-19","close":115.2522},{"date":"2019-06-20","close":115.3747},{"date":"2019-06-21","close":114.4796},{"date":"2019-06-24","close":114.9696},{"date":"2019-06-25","close":112.0864},{"date":"2019-06-26","close":114.2535},{"date":"2019-06-27","close":116.788},{"date":"2019-06-28","close":116.8257},{"date":"2019-07-01","close":123.6663},{"date":"2019-07-02","close":125.2869},{"date":"2019-07-03","close":125.6732},{"date":"2019-07-05","close":125.1361},{"date":"2019-07-08","close":125.3717},{"date":"2019-07-09","close":126.0029},{"date":"2019-07-10","close":122.8088},{"date":"2019-07-11","close":123.1009},{"date":"2019-07-12","close":126.1537},{"date":"2019-07-15","close":129.8095},{"date":"2019-07-16","close":131.2888},{"date":"2019-07-17","close":128.0382},{"date":"2019-07-18","close":127.2844},{"date":"2019-07-19","close":126.8698},{"date":"2019-07-22","close":126.0783},{"date":"2019-07-23","close":130.2806},{"date":"2019-07-24","close":132.7398},{"date":"2019-07-25","close":129.9226},{"date":"2019-07-26","close":131.3736},{"date":"2019-07-29","close":130.2806},{"date":"2019-07-30","close":127.7743},{"date":"2019-07-31","close":122.5544},{"date":"2019-08-01","close":115.8176},{"date":"2019-08-02","close":112.7836},{"date":"2019-08-05","close":104.6805},{"date":"2019-08-06","close":105.406},{"date":"2019-08-07","close":103.5499},{"date":"2019-08-08","close":105.0668},{"date":"2019-08-09","close":102.6171},{"date":"2019-08-12","close":100.874},{"date":"2019-08-13","close":102.6359},{"date":"2019-08-14","close":98.3017},{"date":"2019-08-15","close":97.5121},{"date":"2019-08-16","close":100.4137},{"date":"2019-08-19","close":106.9399},{"date":"2019-08-20","close":108.462},{"date":"2019-08-21","close":108.0339},{"date":"2019-08-22","close":104.7708},{"date":"2019-08-23","close":100.2044},{"date":"2019-08-26","close":100.2805},{"date":"2019-08-27","close":99.0818},{"date":"2019-08-28","close":100.1949},{"date":"2019-08-29","close":101.1462},{"date":"2019-08-30","close":104.7898},{"date":"2019-09-03","close":100.2044},{"date":"2019-09-04","close":103.6197},{"date":"2019-09-05","close":105.9124},{"date":"2019-09-06","close":106.0171},{"date":"2019-09-09","close":109.0708},{"date":"2019-09-10","close":111.2018},{"date":"2019-09-11","close":108.7569},{"date":"2019-09-12","close":111.3826},{"date":"2019-09-13","close":111.7441},{"date":"2019-09-16","close":110.9259},{"date":"2019-09-17","close":108.3859},{"date":"2019-09-18","close":107.406},{"date":"2019-09-19","close":106.0551},{"date":"2019-09-20","close":103.458},{"date":"2019-09-23","close":102.8491},{"date":"2019-09-24","close":104.0383},{"date":"2019-09-25","close":105.5985},{"date":"2019-09-26","close":104.9801},{"date":"2019-09-27","close":102.9823},{"date":"2019-09-30","close":103.4294},{"date":"2019-10-01","close":104.571},{"date":"2019-10-02","close":105.7792},{"date":"2019-10-03","close":104.5139},{"date":"2019-10-04","close":103.6102},{"date":"2019-10-07","close":101.8121},{"date":"2019-10-08","close":97.5787},{"date":"2019-10-09","close":99.3387},{"date":"2019-10-10","close":100.8989},{"date":"2019-10-11","close":107.2918},{"date":"2019-10-14","close":106.8542},{"date":"2019-10-15","close":109.2897},{"date":"2019-10-16","close":108.2908},{"date":"2019-10-17","close":108.5001},{"date":"2019-10-18","close":107.9958},{"date":"2019-10-21","close":111.1828},{"date":"2019-10-22","close":110.0698},{"date":"2019-10-23","close":110.222},{"date":"2019-10-24","close":111.4111},{"date":"2019-10-25","close":114.9691},{"date":"2019-10-28","close":117.0145},{"date":"2019-10-29","close":114.3698},{"date":"2019-10-30","close":117.6995},{"date":"2019-10-31","close":115.4353},{"date":"2019-11-01","close":117.1953},{"date":"2019-11-04","close":120.5535},{"date":"2019-11-05","close":120.4393},{"date":"2019-11-06","close":116.5959},{"date":"2019-11-07","close":119.3833},{"date":"2019-11-08","close":120.3157},{"date":"2019-11-11","close":115.7017},{"date":"2019-11-12","close":114.8645},{"date":"2019-11-13","close":114.0011},{"date":"2019-11-14","close":113.8477},{"date":"2019-11-15","close":112.9076},{"date":"2019-11-18","close":115.2578},{"date":"2019-11-19","close":115.3537},{"date":"2019-11-20","close":112.7637},{"date":"2019-11-21","close":113.5311},{"date":"2019-11-22","close":114.3081},{"date":"2019-11-25","close":118.9223},{"date":"2019-11-26","close":116.6008},{"date":"2019-11-27","close":117.0037},{"date":"2019-11-29","close":115.9293},{"date":"2019-12-02","close":114.5287},{"date":"2019-12-03","close":111.8523},{"date":"2019-12-04","close":113.9052},{"date":"2019-12-05","close":113.4544},{"date":"2019-12-06","close":116.7255},{"date":"2019-12-09","close":115.488},{"date":"2019-12-10","close":114.5479},{"date":"2019-12-11","close":115.9101},{"date":"2019-12-12","close":126.8843},{"date":"2019-12-13","close":124.4957},{"date":"2019-12-16","close":125.6085},{"date":"2019-12-17","close":128.0642},{"date":"2019-12-18","close":133.0621},{"date":"2019-12-19","close":134.1461},{"date":"2019-12-20","close":132.429},{"date":"2019-12-23","close":134.5202},{"date":"2019-12-24","close":133.7624},{"date":"2019-12-26","close":135.2013},{"date":"2019-12-27","close":134.1172},{"date":"2019-12-30","close":133.7048},{"date":"2019-12-31","close":133.2156},{"date":"2020-01-02","close":137.753},{"date":"2020-01-03","close":135.7097},{"date":"2020-01-06","close":135.4411},{"date":"2020-01-07","close":136.0838},{"date":"2020-01-08","close":136.9376},{"date":"2020-01-09","close":136.362},{"date":"2020-01-10","close":137.187},{"date":"2020-01-13","close":141.216},{"date":"2020-01-14","close":143.9211},{"date":"2020-01-15","close":143.9211},{"date":"2020-01-16","close":146.0124},{"date":"2020-01-17","close":145.4464},{"date":"2020-01-21","close":136.5155},{"date":"2020-01-22","close":134.3859},{"date":"2020-01-23","close":133.4458},{"date":"2020-01-24","close":129.2633},{"date":"2020-01-27","close":118.8455},{"date":"2020-01-28","close":119.8815},{"date":"2020-01-29","close":118.8071},{"date":"2020-01-30","close":121.4644},{"date":"2020-01-31","close":121.0231},{"date":"2020-02-03","close":123.3445},{"date":"2020-02-04","close":127.2968},{"date":"2020-02-05","close":126.8939},{"date":"2020-02-06","close":128.7262},{"date":"2020-02-07","close":121.7426},{"date":"2020-02-10","close":122.6731},{"date":"2020-02-11","close":126.6157},{"date":"2020-02-12","close":131.2491},{"date":"2020-02-13","close":128.1793},{"date":"2020-02-14","close":126.7596},{"date":"2020-02-18","close":128.0259},{"date":"2020-02-19","close":130.6255},{"date":"2020-02-20","close":127.9011},{"date":"2020-02-21","close":122.7402},{"date":"2020-02-24","close":115.277},{"date":"2020-02-25","close":110.1695},{"date":"2020-02-26","close":107.132},{"date":"2020-02-27","close":107.5286},{"date":"2020-02-28","close":104.4525},{"date":"2020-03-02","close":104.4138},{"date":"2020-03-03","close":99.0935},{"date":"2020-03-04","close":102.2083},{"date":"2020-03-05","close":92.4576},{"date":"2020-03-06","close":90.9583},{"date":"2020-03-09","close":79.2535},{"date":"2020-03-10","close":87.2243},{"date":"2020-03-11","close":78.2282},{"date":"2020-03-12","close":65.7979},{"date":"2020-03-13","close":70.1509},{"date":"2020-03-16","close":53.0098},{"date":"2020-03-17","close":52.6035},{"date":"2020-03-18","close":41.6146},{"date":"2020-03-19","close":45.0583},{"date":"2020-03-20","close":50.2723},{"date":"2020-03-23","close":55.6893},{"date":"2020-03-24","close":64.3856},{"date":"2020-03-25","close":72.6079},{"date":"2020-03-26","close":69.1739},{"date":"2020-03-27","close":61.2418},{"date":"2020-03-30","close":59.104},{"date":"2020-03-31","close":58.2237},{"date":"2020-04-01","close":52.2359},{"date":"2020-04-02","close":50.9494},{"date":"2020-04-03","close":46.9156},{"date":"2020-04-06","close":54.8768},{"date":"2020-04-07","close":58.8622},{"date":"2020-04-08","close":66.8136},{"date":"2020-04-09","close":68.342},{"date":"2020-04-13","close":67.0361},{"date":"2020-04-14","close":72.0469},{"date":"2020-04-15","close":69.5028},{"date":"2020-04-16","close":69.9285},{"date":"2020-04-17","close":75.8969},{"date":"2020-04-20","close":70.8958},{"date":"2020-04-21","close":68.1002},{"date":"2020-04-22","close":67.7423},{"date":"2020-04-23","close":73.5656},{"date":"2020-04-24","close":74.1073},{"date":"2020-04-27","close":80.0661},{"date":"2020-04-28","close":79.476},{"date":"2020-04-29","close":86.1216},{"date":"2020-04-30","close":82.7359},{"date":"2020-05-01","close":78.1895},{"date":"2020-05-04","close":77.8219},{"date":"2020-05-05","close":77.0673},{"date":"2020-05-06","close":76.6611},{"date":"2020-05-07","close":76.9996},{"date":"2020-05-08","close":84.0999},{"date":"2020-05-11","close":79.9694},{"date":"2020-05-12","close":76.0904},{"date":"2020-05-13","close":74.2621},{"date":"2020-05-14","close":75.7421},{"date":"2020-05-15","close":75.1617},{"date":"2020-05-18","close":78.8085},{"date":"2020-05-19","close":79.3503},{"date":"2020-05-20","close":84.0225},{"date":"2020-05-21","close":80.4337},{"date":"2020-05-22","close":75.6937},{"date":"2020-05-26","close":82.1168},{"date":"2020-05-27","close":84.0902},{"date":"2020-05-28","close":80.482},{"date":"2020-05-29","close":80.5594},{"date":"2020-06-01","close":83.6452},{"date":"2020-06-02","close":81.3527},{"date":"2020-06-03","close":90.4456},{"date":"2020-06-04","close":92.2642},{"date":"2020-06-05","close":98.2906},{"date":"2020-06-08","close":105.2458},{"date":"2020-06-09","close":99.4031},{"date":"2020-06-10","close":95.6982},{"date":"2020-06-11","close":86.8084},{"date":"2020-06-12","close":89.2944},{"date":"2020-06-15","close":88.9946},{"date":"2020-06-16","close":87.5533},{"date":"2020-06-17","close":85.8024},{"date":"2020-06-18","close":85.4832},{"date":"2020-06-19","close":83.9548},{"date":"2020-06-22","close":80.5981},{"date":"2020-06-23","close":81.7493},{"date":"2020-06-24","close":72.7531},{"date":"2020-06-25","close":71.157},{"date":"2020-06-26","close":66.7943},{"date":"2020-06-29","close":71.7954},{"date":"2020-06-30","close":72.0566},{"date":"2020-07-01","close":71.3794},{"date":"2020-07-02","close":74.7941},{"date":"2020-07-06","close":74.1944},{"date":"2020-07-07","close":70.9732},{"date":"2020-07-08","close":71.7567},{"date":"2020-07-09","close":68.8063},{"date":"2020-07-10","close":71.7083},{"date":"2020-07-13","close":78.6151},{"date":"2020-07-14","close":76.7094},{"date":"2020-07-15","close":83.9064},{"date":"2020-07-16","close":81.8363},{"date":"2020-07-17","close":80.0564},{"date":"2020-07-20","close":77.3576},{"date":"2020-07-21","close":76.603},{"date":"2020-07-22","close":73.614},{"date":"2020-07-23","close":71.4859},{"date":"2020-07-24","close":71.0119},{"date":"2020-07-27","close":68.3807},{"date":"2020-07-28","close":70.9732},{"date":"2020-07-29","close":72.8304},{"date":"2020-07-30","close":73.9235},{"date":"2020-07-31","close":70.0639},{"date":"2020-08-03","close":70.6636},{"date":"2020-08-04","close":70.3734},{"date":"2020-08-05","close":68.9514},{"date":"2020-08-06","close":74.0686},{"date":"2020-08-07","close":71.6793},{"date":"2020-08-10","close":78.8182},{"date":"2020-08-11","close":85.4057},{"date":"2020-08-12","close":82.9971},{"date":"2020-08-13","close":83.8387},{"date":"2020-08-14","close":82.2039},{"date":"2020-08-17","close":80.7722},{"date":"2020-08-18","close":78.9633},{"date":"2020-08-19","close":78.6054},{"date":"2020-08-20","close":77.6574},{"date":"2020-08-21","close":80.0854},{"date":"2020-08-24","close":83.9548},{"date":"2020-08-25","close":83.3937},{"date":"2020-08-26","close":82.0298},{"date":"2020-08-27","close":83.6936},{"date":"2020-08-28","close":88.5593},{"date":"2020-08-31","close":84.5932},{"date":"2020-09-01","close":83.4614},{"date":"2020-09-02","close":86.4118},{"date":"2020-09-03","close":84.5062},{"date":"2020-09-04","close":84.8544},{"date":"2020-09-08","close":79.979},{"date":"2020-09-09","close":80.2402},{"date":"2020-09-10","close":80.6078},{"date":"2020-09-11","close":79.4276},{"date":"2020-09-14","close":81.0624},{"date":"2020-09-15","close":79.5921},{"date":"2020-09-16","close":77.0577},{"date":"2020-09-17","close":76.7094},{"date":"2020-09-18","close":75.1617},{"date":"2020-09-21","close":69.9381},{"date":"2020-09-22","close":71.0215},{"date":"2020-09-23","close":68.3807},{"date":"2020-09-24","close":68.7483},{"date":"2020-09-25","close":69.9962},{"date":"2020-09-28","close":71.215},{"date":"2020-09-29","close":68.6612},{"date":"2020-09-30","close":69.4641},{"date":"2020-10-01","close":69.7156},{"date":"2020-10-02","close":70.8087},{"date":"2020-10-05","close":71.4375},{"date":"2020-10-06","close":71.8921},{"date":"2020-10-07","close":72.6079},{"date":"2020-10-08","close":71.8921},{"date":"2020-10-09","close":70.296},{"date":"2020-10-12","close":71.689},{"date":"2020-10-13","close":69.3964},{"date":"2020-10-14","close":69.3577},{"date":"2020-10-15","close":70.325},{"date":"2020-10-16","close":68.7967},{"date":"2020-10-19","close":67.394},{"date":"2020-10-20","close":70.0735},{"date":"2020-10-21","close":70.4702},{"date":"2020-10-22","close":73.9332},{"date":"2020-10-23","close":74.059},{"date":"2020-10-26","close":71.1183},{"date":"2020-10-27","close":69.4835},{"date":"2020-10-28","close":66.7556},{"date":"2020-10-29","close":69.8317},{"date":"2020-10-30","close":70.0639},{"date":"2020-11-02","close":73.3721},{"date":"2020-11-03","close":72.134},{"date":"2020-11-04","close":73.6333},{"date":"2020-11-05","close":77.5123},{"date":"2020-11-06","close":77.4543},{"date":"2020-11-09","close":98.9},{"date":"2020-11-10","close":93.5023},{"date":"2020-11-11","close":88.7141},{"date":"2020-11-12","close":83.8387},{"date":"2020-11-13","close":89.1784},{"date":"2020-11-16","close":91.645},{"date":"2020-11-17","close":91.1517},{"date":"2020-11-18","close":92.5156},{"date":"2020-11-19","close":95.524},{"date":"2020-11-20","close":92.1771},{"date":"2020-11-23","close":92.3609},{"date":"2020-11-24","close":99.4031},{"date":"2020-11-25","close":97.1202},{"date":"2020-11-27","close":97.9134},{"date":"2020-11-30","close":97.2169},{"date":"2020-12-01","close":99.0161},{"date":"2020-12-02","close":101.6956},{"date":"2020-12-03","close":104.9459},{"date":"2020-12-04","close":109.7922},{"date":"2020-12-07","close":107.6834},{"date":"2020-12-08","close":107.6738},{"date":"2020-12-09","close":107.5286},{"date":"2020-12-10","close":109.1925},{"date":"2020-12-11","close":107.3545},{"date":"2020-12-14","close":104.0269},{"date":"2020-12-15","close":110.3726},{"date":"2020-12-16","close":111.4657},{"date":"2020-12-17","close":111.0594},{"date":"2020-12-18","close":112.1428},{"date":"2020-12-21","close":108.8636},{"date":"2020-12-22","close":108.9313},{"date":"2020-12-23","close":111.5334},{"date":"2020-12-24","close":110.6531},{"date":"2020-12-28","close":111.6979},{"date":"2020-12-29","close":110.5758},{"date":"2020-12-30","close":109.6955},{"date":"2020-12-31","close":109.1441},{"date":"2021-01-04","close":103.4078},{"date":"2021-01-05","close":106.5903},{"date":"2021-01-06","close":107.2288},{"date":"2021-01-07","close":106.1647},{"date":"2021-01-08","close":105.4682},{"date":"2021-01-11","close":104.5009},{"date":"2021-01-12","close":106.4065},{"date":"2021-01-13","close":104.3751},{"date":"2021-01-14","close":105.4392},{"date":"2021-01-15","close":102.7597},{"date":"2021-01-19","close":103.669},{"date":"2021-01-20","close":106.4743},{"date":"2021-01-21","close":105.594},{"date":"2021-01-22","close":103.9398},{"date":"2021-01-25","close":104.5299},{"date":"2021-01-26","close":102.4502},{"date":"2021-01-27","close":97.5071},{"date":"2021-01-28","close":98.7163},{"date":"2021-01-29","close":96.2786},{"date":"2021-02-01","close":98.4357},{"date":"2021-02-02","close":102.6339},{"date":"2021-02-03","close":104.8782},{"date":"2021-02-04","close":105.1393},{"date":"2021-02-05","close":113.1682},{"date":"2021-02-08","close":113.5745},{"date":"2021-02-09","close":109.6761},{"date":"2021-02-10","close":112.6362},{"date":"2021-02-11","close":110.8369},{"date":"2021-02-12","close":114.0001},{"date":"2021-02-16","close":117.4535},{"date":"2021-02-17","close":118.179},{"date":"2021-02-18","close":115.9541},{"date":"2021-02-19","close":119.6203},{"date":"2021-02-22","close":122.6094},{"date":"2021-02-23","close":132.0215},{"date":"2021-02-24","close":129.8257},{"date":"2021-02-25","close":124.457},{"date":"2021-02-26","close":127.4267},{"date":"2021-03-01","close":127.4847},{"date":"2021-03-02","close":128.6552},{"date":"2021-03-03","close":131.1896},{"date":"2021-03-04","close":128.5488},{"date":"2021-03-05","close":128.9648},{"date":"2021-03-08","close":129.371},{"date":"2021-03-09","close":129.6225},{"date":"2021-03-10","close":130.4351},{"date":"2021-03-11","close":133.4144},{"date":"2021-03-12","close":132.5729},{"date":"2021-03-15","close":135.233},{"date":"2021-03-16","close":133.0759},{"date":"2021-03-17","close":135.4265},{"date":"2021-03-18","close":131.2186},{"date":"2021-03-19","close":131.0542},{"date":"2021-03-22","close":128.5294},{"date":"2021-03-23","close":121.0616},{"date":"2021-03-24","close":121.0906},{"date":"2021-03-25","close":123.9153},{"date":"2021-03-26","close":123.2672},{"date":"2021-03-29","close":119.4655},{"date":"2021-03-30","close":121.3518},{"date":"2021-03-31","close":121.2745},{"date":"2021-04-01","close":123.9153},{"date":"2021-04-05","close":126.7883},{"date":"2021-04-06","close":131.9151},{"date":"2021-04-07","close":128.3456},{"date":"2021-04-08","close":129.1292},{"date":"2021-04-09","close":127.0978},{"date":"2021-04-12","close":125.6951},{"date":"2021-04-13","close":125.5791},{"date":"2021-04-14","close":124.8342},{"date":"2021-04-15","close":123.7411},{"date":"2021-04-16","close":123.1221},{"date":"2021-04-19","close":122.1547},{"date":"2021-04-20","close":117.6663},{"date":"2021-04-21","close":121.8742},{"date":"2021-04-22","close":120.3168},{"date":"2021-04-23","close":120.0943},{"date":"2021-04-26","close":120.9165},{"date":"2021-04-27","close":123.5767},{"date":"2021-04-28","close":126.0144},{"date":"2021-04-29","close":124.8149},{"date":"2021-04-30","close":124.2055},{"date":"2021-05-03","close":124.6504},{"date":"2021-05-04","close":120.2878},{"date":"2021-05-05","close":123.6347},{"date":"2021-05-06","close":118.7691},{"date":"2021-05-07","close":122.1644},{"date":"2021-05-10","close":121.6227},{"date":"2021-05-11","close":120.9165},{"date":"2021-05-12","close":116.9601},{"date":"2021-05-13","close":118.4208},{"date":"2021-05-14","close":122.532},{"date":"2021-05-17","close":120.6553},{"date":"2021-05-18","close":122.0193},{"date":"2021-05-19","close":122.1741},{"date":"2021-05-20","close":122.4933},{"date":"2021-05-21","close":123.1994},{"date":"2021-05-24","close":125.2308},{"date":"2021-05-25","close":124.8149},{"date":"2021-05-26","close":128.1232},{"date":"2021-05-27","close":128.336},{"date":"2021-05-28","close":127.5621},{"date":"2021-06-01","close":131.1799},{"date":"2021-06-02","close":130.2513},{"date":"2021-06-03","close":124.8633},{"date":"2021-06-04","close":123.9733},{"date":"2021-06-07","close":124.8826},{"date":"2021-06-08","close":123.8669},{"date":"2021-06-09","close":122.532},{"date":"2021-06-10","close":122.0483},{"date":"2021-06-11","close":123.0156},{"date":"2021-06-14","close":120.8682},{"date":"2021-06-15","close":121.3035},{"date":"2021-06-16","close":121.3518},{"date":"2021-06-17","close":121.2067},{"date":"2021-06-18","close":120.3748},{"date":"2021-06-21","close":123.4413},{"date":"2021-06-22","close":122.619},{"date":"2021-06-23","close":121.8355},{"date":"2021-06-24","close":120.0943},{"date":"2021-06-25","close":120.0072},{"date":"2021-06-28","close":116.815},{"date":"2021-06-29","close":117.6663},{"date":"2021-06-30","close":118.3047},{"date":"2021-07-01","close":118.4015},{"date":"2021-07-02","close":117.5309},{"date":"2021-07-06","close":113.0811},{"date":"2021-07-07","close":109.2215},{"date":"2021-07-08","close":108.0123},{"date":"2021-07-09","close":110.1501},{"date":"2021-07-12","close":110.2855},{"date":"2021-07-13","close":107.9059},{"date":"2021-07-14","close":107.0933},{"date":"2021-07-15","close":104.6944},{"date":"2021-07-16","close":101.2797},{"date":"2021-07-19","close":101.3184},{"date":"2021-07-20","close":103.0886},{"date":"2021-07-21","close":106.0099},{"date":"2021-07-22","close":103.8915},{"date":"2021-07-23","close":100.1866},{"date":"2021-07-26","close":100.9121},{"date":"2021-07-27","close":97.0621},{"date":"2021-07-28","close":98.8227},{"date":"2021-07-29","close":96.5011},{"date":"2021-07-30","close":95.1178},{"date":"2021-08-02","close":95.1565},{"date":"2021-08-03","close":91.974},{"date":"2021-08-04","close":88.1143},{"date":"2021-08-05","close":95.4563},{"date":"2021-08-06","close":95.6692},{"date":"2021-08-09","close":92.9993},{"date":"2021-08-10","close":94.2569},{"date":"2021-08-11","close":94.6438},{"date":"2021-08-12","close":94.0247},{"date":"2021-08-13","close":92.3996},{"date":"2021-08-16","close":90.6487},{"date":"2021-08-17","close":88.9559},{"date":"2021-08-18","close":89.3331},{"date":"2021-08-19","close":85.783},{"date":"2021-08-20","close":85.4155},{"date":"2021-08-23","close":89.8942},{"date":"2021-08-24","close":96.1915},{"date":"2021-08-25","close":97.5458},{"date":"2021-08-26","close":96.3269},{"date":"2021-08-27","close":97.7489},{"date":"2021-08-30","close":96.6268},{"date":"2021-08-31","close":98.368},{"date":"2021-09-01","close":97.6812},{"date":"2021-09-02","close":98.6679},{"date":"2021-09-03","close":97.0234},{"date":"2021-09-07","close":102.4695},{"date":"2021-09-08","close":101.2023},{"date":"2021-09-09","close":100.5348},{"date":"2021-09-10","close":98.2229},{"date":"2021-09-13","close":100.0995},{"date":"2021-09-14","close":89.2364},{"date":"2021-09-15","close":83.6162},{"date":"2021-09-16","close":81.6138},{"date":"2021-09-17","close":80.5691},{"date":"2021-09-20","close":79.4276},{"date":"2021-09-21","close":76.1968},{"date":"2021-09-22","close":78.1508},{"date":"2021-09-23","close":81.0915},{"date":"2021-09-24","close":80.1725},{"date":"2021-09-27","close":82.5908},{"date":"2021-09-28","close":81.5558},{"date":"2021-09-29","close":80.898},{"date":"2021-09-30","close":81.9814},{"date":"2021-10-01","close":84.361},{"date":"2021-10-04","close":80.8303},{"date":"2021-10-05","close":82.2716},{"date":"2021-10-06","close":81.4977},{"date":"2021-10-07","close":82.6972},{"date":"2021-10-08","close":83.2486},{"date":"2021-10-11","close":86.0732},{"date":"2021-10-12","close":88.4529},{"date":"2021-10-13","close":89.4202},{"date":"2021-10-14","close":88.6463},{"date":"2021-10-15","close":87.7467},{"date":"2021-10-18","close":87.8338},{"date":"2021-10-19","close":88.627},{"date":"2021-10-20","close":87.9692},{"date":"2021-10-21","close":88.1046},{"date":"2021-10-22","close":86.1893},{"date":"2021-10-25","close":87.4662},{"date":"2021-10-26","close":89.1493},{"date":"2021-10-27","close":88.7914},{"date":"2021-10-28","close":87.8144},{"date":"2021-10-29","close":86.8664},{"date":"2021-11-01","close":90.6294},{"date":"2021-11-02","close":88.5593},{"date":"2021-11-03","close":90.4262},{"date":"2021-11-04","close":88.124},{"date":"2021-11-05","close":93.7538},{"date":"2021-11-08","close":91.7515},{"date":"2021-11-09","close":91.0453},{"date":"2021-11-10","close":89.0139},{"date":"2021-11-11","close":91.2968},{"date":"2021-11-12","close":90.8809},{"date":"2021-11-15","close":94.8469},{"date":"2021-11-16","close":94.489},{"date":"2021-11-17","close":91.8966},{"date":"2021-11-18","close":87.5242},{"date":"2021-11-19","close":87.7467},{"date":"2021-11-22","close":91.2581},{"date":"2021-11-23","close":88.6947},{"date":"2021-11-24","close":88.2207},{"date":"2021-11-26","close":82.8907},{"date":"2021-11-29","close":80.2886},{"date":"2021-11-30","close":78.3636},{"date":"2021-12-01","close":73.5753},{"date":"2021-12-02","close":79.6018},{"date":"2021-12-03","close":77.4833},{"date":"2021-12-06","close":82.1362},{"date":"2021-12-07","close":83.6162},{"date":"2021-12-08","close":85.2897},{"date":"2021-12-09","close":84.6706},{"date":"2021-12-10","close":84.719},{"date":"2021-12-13","close":82.0008},{"date":"2021-12-14","close":80.5981},{"date":"2021-12-15","close":80.008},{"date":"2021-12-16","close":77.9283},{"date":"2021-12-17","close":79.5824},{"date":"2021-12-20","close":78.1508},{"date":"2021-12-21","close":83.5001},{"date":"2021-12-22","close":83.0648},{"date":"2021-12-23","close":85.9765},{"date":"2021-12-27","close":84.719},{"date":"2021-12-28","close":83.6356},{"date":"2021-12-29","close":82.2039},{"date":"2021-12-30","close":83.3357},{"date":"2021-12-31","close":82.2619},{"date":"2022-01-03","close":84.9027},{"date":"2022-01-04","close":84.6319},{"date":"2022-01-05","close":81.4977},{"date":"2022-01-06","close":81.875},{"date":"2022-01-07","close":81.788},{"date":"2022-01-10","close":79.4857},{"date":"2022-01-11","close":82.5134},{"date":"2022-01-12","close":82.9971},{"date":"2022-01-13","close":81.4784},{"date":"2022-01-14","close":88.4819},{"date":"2022-01-18","close":88.1143},{"date":"2022-01-19","close":86.1506},{"date":"2022-01-20","close":84.2546},{"date":"2022-01-21","close":82.852},{"date":"2022-01-24","close":82.0298},{"date":"2022-01-25","close":83.6356},{"date":"2022-01-26","close":83.3163},{"date":"2022-01-27","close":80.0467},{"date":"2022-01-28","close":81.3817},{"date":"2022-01-31","close":82.6585},{"date":"2022-02-01","close":85.309},{"date":"2022-02-02","close":83.3067},{"date":"2022-02-03","close":81.4784},{"date":"2022-02-04","close":82.7069},{"date":"2022-02-07","close":85.2123},{"date":"2022-02-08","close":86.9051},{"date":"2022-02-09","close":90.7261},{"date":"2022-02-10","close":91.1033},{"date":"2022-02-11","close":88.9075},{"date":"2022-02-14","close":89.0526},{"date":"2022-02-15","close":93.1154},{"date":"2022-02-16","close":91.1517},{"date":"2022-02-17","close":90.8035},{"date":"2022-02-18","close":90.107},{"date":"2022-02-22","close":85.6573},{"date":"2022-02-23","close":84.3417},{"date":"2022-02-24","close":83.6549},{"date":"2022-02-25","close":84.9027},{"date":"2022-02-28","close":83.6936},{"date":"2022-03-01","close":78.973},{"date":"2022-03-02","close":85.7346},{"date":"2022-03-03","close":82.5038},{"date":"2022-03-04","close":78.6151},{"date":"2022-03-07","close":69.7156},{"date":"2022-03-08","close":69.3964},{"date":"2022-03-09","close":74.7458},{"date":"2022-03-10","close":74.0299},{"date":"2022-03-11","close":69.9575},{"date":"2022-03-14","close":64.6952},{"date":"2022-03-15","close":67.2489},{"date":"2022-03-16","close":72.7144},{"date":"2022-03-17","close":74.3975},{"date":"2022-03-18","close":77.048},{"date":"2022-03-21","close":75.7421},{"date":"2022-03-22","close":77.3189},{"date":"2022-03-23","close":76.071},{"date":"2022-03-24","close":78.7118},{"date":"2022-03-25","close":77.6477},{"date":"2022-03-28","close":77.5123},{"date":"2022-03-29","close":79.0794},{"date":"2022-03-30","close":78.5183},{"date":"2022-03-31","close":77.1351},{"date":"2022-04-01","close":77.996},{"date":"2022-04-04","close":79.1665},{"date":"2022-04-05","close":76.487},{"date":"2022-04-06","close":73.6817},{"date":"2022-04-07","close":71.5536},{"date":"2022-04-08","close":69.8704},{"date":"2022-04-11","close":68.9611},{"date":"2022-04-12","close":69.1643},{"date":"2022-04-13","close":71.1666},{"date":"2022-04-14","close":71.5536},{"date":"2022-04-18","close":71.0602},{"date":"2022-04-19","close":75.2585},{"date":"2022-04-20","close":75.2101},{"date":"2022-04-21","close":72.9562},{"date":"2022-04-22","close":70.8087},{"date":"2022-04-25","close":69.8511},{"date":"2022-04-26","close":65.9914},{"date":"2022-04-27","close":65.7302},{"date":"2022-04-28","close":68.4291},{"date":"2022-04-29","close":68.1776},{"date":"2022-05-02","close":69.3674},{"date":"2022-05-03","close":69.3481},{"date":"2022-05-04","close":69.6092},{"date":"2022-05-05","close":66.2526},{"date":"2022-05-06","close":64.1341},{"date":"2022-05-09","close":59.3265},{"date":"2022-05-10","close":59.636},{"date":"2022-05-11","close":56.9275},{"date":"2022-05-12","close":56.647},{"date":"2022-05-13","close":64.1051},{"date":"2022-05-16","close":61.8512},{"date":"2022-05-17","close":64.2309},{"date":"2022-05-18","close":60.7678},{"date":"2022-05-19","close":60.7485},{"date":"2022-05-20","close":61.0096},{"date":"2022-05-23","close":59.9166},{"date":"2022-05-24","close":56.2891},{"date":"2022-05-25","close":57.7691},{"date":"2022-05-26","close":62.3252},{"date":"2022-05-27","close":63.1281},{"date":"2022-05-31","close":63.9407},{"date":"2022-06-01","close":63.0024},{"date":"2022-06-02","close":64.492},{"date":"2022-06-03","close":63.0991},{"date":"2022-06-06","close":64.6565},{"date":"2022-06-07","close":65.2562},{"date":"2022-06-08","close":67.9841},{"date":"2022-06-09","close":64.1148},{"date":"2022-06-10","close":60.2551},{"date":"2022-06-13","close":55.728},{"date":"2022-06-14","close":56.1149},{"date":"2022-06-15","close":57.4015},{"date":"2022-06-16","close":52.7099},{"date":"2022-06-17","close":53.1646},{"date":"2022-06-21","close":52.5261},{"date":"2022-06-22","close":51.6555},{"date":"2022-06-23","close":50.3206},{"date":"2022-06-24","close":56.3858},{"date":"2022-06-27","close":55.8054},{"date":"2022-06-28","close":57.5659},{"date":"2022-06-29","close":56.1053},{"date":"2022-06-30","close":55.1186},{"date":"2022-07-01","close":56.2794},{"date":"2022-07-05","close":55.9021},{"date":"2022-07-06","close":54.0158},{"date":"2022-07-07","close":55.9698},{"date":"2022-07-08","close":54.6156},{"date":"2022-07-11","close":51.0848},{"date":"2022-07-12","close":52.9421},{"date":"2022-07-13","close":52.7099},{"date":"2022-07-14","close":52.5068},{"date":"2022-07-15","close":53.6579},{"date":"2022-07-18","close":54.7026},{"date":"2022-07-19","close":57.624},{"date":"2022-07-20","close":59.8972},{"date":"2022-07-21","close":61.5997},{"date":"2022-07-22","close":59.7134},{"date":"2022-07-25","close":60.1971},{"date":"2022-07-26","close":59.2491},{"date":"2022-07-27","close":61.2225},{"date":"2022-07-28","close":61.5707},{"date":"2022-07-29","close":61.4062},{"date":"2022-08-01","close":61.4643},{"date":"2022-08-02","close":62.3059},{"date":"2022-08-03","close":64.1244},{"date":"2022-08-04","close":64.908},{"date":"2022-08-05","close":64.5307},{"date":"2022-08-08","close":63.7375},{"date":"2022-08-09","close":63.8729},{"date":"2022-08-10","close":63.2152},{"date":"2022-08-11","close":65.3626},{"date":"2022-08-12","close":66.4944},{"date":"2022-08-15","close":66.0978},{"date":"2022-08-16","close":65.6238},{"date":"2022-08-17","close":63.2829},{"date":"2022-08-18","close":63.3699},{"date":"2022-08-19","close":61.59},{"date":"2022-08-22","close":58.5236},{"date":"2022-08-23","close":59.4813},{"date":"2022-08-24","close":60.7678},{"date":"2022-08-25","close":62.8282},{"date":"2022-08-26","close":60.2938},{"date":"2022-08-29","close":60.3712},{"date":"2022-08-30","close":58.2431},{"date":"2022-08-31","close":58.6107},{"date":"2022-09-01","close":57.2467},{"date":"2022-09-02","close":57.2467},{"date":"2022-09-06","close":56.2987},{"date":"2022-09-07","close":58.3398},{"date":"2022-09-08","close":59.6554},{"date":"2022-09-09","close":60.7291},{"date":"2022-09-12","close":62.4026},{"date":"2022-09-13","close":60.6324},{"date":"2022-09-14","close":58.7074},{"date":"2022-09-15","close":63.0991},{"date":"2022-09-16","close":63.2829},{"date":"2022-09-19","close":63.7375},{"date":"2022-09-20","close":65.5851},{"date":"2022-09-21","close":61.8996},{"date":"2022-09-22","close":58.2237},{"date":"2022-09-23","close":57.7014},{"date":"2022-09-26","close":64.6178},{"date":"2022-09-27","close":64.3856},{"date":"2022-09-28","close":64.5791},{"date":"2022-09-29","close":62.2478},{"date":"2022-09-30","close":60.971},{"date":"2022-10-03","close":62.4993},{"date":"2022-10-04","close":68.4291},{"date":"2022-10-05","close":69.8221},{"date":"2022-10-06","close":71.747},{"date":"2022-10-07","close":70.7023},{"date":"2022-10-10","close":62.0447},{"date":"2022-10-11","close":57.6917},{"date":"2022-10-12","close":56.7921},{"date":"2022-10-13","close":55.2347},{"date":"2022-10-14","close":54.5092},{"date":"2022-10-17","close":55.4281},{"date":"2022-10-18","close":54.7413},{"date":"2022-10-19","close":52.7003},{"date":"2022-10-20","close":54.2964},{"date":"2022-10-21","close":56.8791},{"date":"2022-10-24","close":54.6833},{"date":"2022-10-25","close":55.5636},{"date":"2022-10-26","close":55.2637},{"date":"2022-10-27","close":53.9675},{"date":"2022-10-28","close":56.3955},{"date":"2022-10-31","close":61.8125},{"date":"2022-11-01","close":65.6432},{"date":"2022-11-02","close":64.937},{"date":"2022-11-03","close":64.3082},{"date":"2022-11-04","close":68.4968},{"date":"2022-11-07","close":69.9188},{"date":"2022-11-08","close":68.1195},{"date":"2022-11-09","close":66.0494},{"date":"2022-11-10","close":69.6479},{"date":"2022-11-11","close":75.4326},{"date":"2022-11-14","close":75.5196},{"date":"2022-11-15","close":75.8388},{"date":"2022-11-16","close":74.562},{"date":"2022-11-17","close":75.4809},{"date":"2022-11-18","close":73.5173},{"date":"2022-11-21","close":71.9115},{"date":"2022-11-22","close":73.1013},{"date":"2022-11-23","close":72.8982},{"date":"2022-11-25","close":72.4822},{"date":"2022-11-28","close":75.6454},{"date":"2022-11-29","close":77.6671},{"date":"2022-11-30","close":80.927},{"date":"2022-12-01","close":81.2946},{"date":"2022-12-02","close":82.3683},{"date":"2022-12-05","close":82.9681},{"date":"2022-12-06","close":82.6199},{"date":"2022-12-07","close":82.1845},{"date":"2022-12-08","close":83.6065},{"date":"2022-12-09","close":82.2136},{"date":"2022-12-12","close":83.5872},{"date":"2022-12-13","close":83.8387},{"date":"2022-12-14","close":83.5001},{"date":"2022-12-15","close":82.1749},{"date":"2022-12-16","close":83.2002},{"date":"2022-12-19","close":78.8956},{"date":"2022-12-20","close":79.8726},{"date":"2022-12-21","close":79.9016},{"date":"2022-12-22","close":78.5861},{"date":"2022-12-23","close":78.0831},{"date":"2022-12-27","close":81.5751},{"date":"2022-12-28","close":77.4736},{"date":"2022-12-29","close":78.6054},{"date":"2022-12-30","close":79.7759},{"date":"2023-01-03","close":82.8133},{"date":"2023-01-04","close":87.9305},{"date":"2023-01-05","close":88.3561},{"date":"2023-01-06","close":90.5133},{"date":"2023-01-09","close":91.2485},{"date":"2023-01-10","close":94.2859},{"date":"2023-01-11","close":93.096},{"date":"2023-01-12","close":95.3886},{"date":"2023-01-13","close":96.9751},{"date":"2023-01-17","close":94.8082},{"date":"2023-01-18","close":95.1468},{"date":"2023-01-19","close":95.6982},{"date":"2023-01-20","close":96.0271},{"date":"2023-01-23","close":97.0138},{"date":"2023-01-24","close":95.8916},{"date":"2023-01-25","close":95.3693},{"date":"2023-01-26","close":99.4901},{"date":"2023-01-27","close":99.6255},{"date":"2023-01-30","close":96.1141},{"date":"2023-01-31","close":100.2543},{"date":"2023-02-01","close":100.9121},{"date":"2023-02-02","close":99.5965},{"date":"2023-02-03","close":99.5965},{"date":"2023-02-06","close":99.5772},{"date":"2023-02-07","close":100.1576},{"date":"2023-02-08","close":100.235},{"date":"2023-02-09","close":105.0426},{"date":"2023-02-10","close":105.091},{"date":"2023-02-13","close":105.7101},{"date":"2023-02-14","close":105.5166},{"date":"2023-02-15","close":104.9169},{"date":"2023-02-16","close":104.9265},{"date":"2023-02-17","close":105.4489},{"date":"2023-02-21","close":103.6497},{"date":"2023-02-22","close":104.1527},{"date":"2023-02-23","close":102.3824},{"date":"2023-02-24","close":102.0826},{"date":"2023-02-27","close":101.7053},{"date":"2023-02-28","close":104.8298},{"date":"2023-03-01","close":108.554},{"date":"2023-03-02","close":109.7051},{"date":"2023-03-03","close":112.0461},{"date":"2023-03-06","close":111.6301},{"date":"2023-03-07","close":109.4633},{"date":"2023-03-08","close":109.8309},{"date":"2023-03-09","close":106.0486},{"date":"2023-03-10","close":104.8008},{"date":"2023-03-13","close":102.779},{"date":"2023-03-14","close":104.7911},{"date":"2023-03-15","close":101.4345},{"date":"2023-03-16","close":103.9302},{"date":"2023-03-17","close":103.5432},{"date":"2023-03-20","close":104.1236},{"date":"2023-03-21","close":104.6557},{"date":"2023-03-22","close":102.2954},{"date":"2023-03-23","close":102.7307},{"date":"2023-03-24","close":103.0983},{"date":"2023-03-27","close":102.8661},{"date":"2023-03-28","close":103.7077},{"date":"2023-03-29","close":105.4876},{"date":"2023-03-30","close":105.4392},{"date":"2023-03-31","close":108.2542},{"date":"2023-04-03","close":109.6278},{"date":"2023-04-04","close":108.4379},{"date":"2023-04-05","close":105.0523},{"date":"2023-04-06","close":105.5553},{"date":"2023-04-10","close":106.3292},{"date":"2023-04-11","close":104.4525},{"date":"2023-04-12","close":102.5953},{"date":"2023-04-13","close":106.6581},{"date":"2023-04-14","close":107.3642},{"date":"2023-04-17","close":107.7028},{"date":"2023-04-18","close":108.4863},{"date":"2023-04-19","close":108.4573},{"date":"2023-04-20","close":109.976},{"date":"2023-04-21","close":110.3823},{"date":"2023-04-24","close":110.7402},{"date":"2023-04-25","close":107.9833},{"date":"2023-04-26","close":105.8745},{"date":"2023-04-27","close":106.6194},{"date":"2023-04-28","close":110.5467},{"date":"2023-05-01","close":111.8236},{"date":"2023-05-02","close":109.502},{"date":"2023-05-03","close":105.7584},{"date":"2023-05-04","close":105.681},{"date":"2023-05-05","close":107.1611},{"date":"2023-05-08","close":109.0764},{"date":"2023-05-09","close":108.051},{"date":"2023-05-10","close":107.8575},{"date":"2023-05-11","close":103.4078},{"date":"2023-05-12","close":101.9471},{"date":"2023-05-15","close":102.2567},{"date":"2023-05-16","close":99.6836},{"date":"2023-05-17","close":105.3618},{"date":"2023-05-18","close":106.6967},{"date":"2023-05-19","close":106.6774},{"date":"2023-05-22","close":105.1068},{"date":"2023-05-23","close":98.7757},{"date":"2023-05-24","close":98.0098},{"date":"2023-05-25","close":97.9419},{"date":"2023-05-26","close":98.0486},{"date":"2023-05-30","close":96.478},{"date":"2023-05-31","close":95.6926},{"date":"2023-06-01","close":93.5403},{"date":"2023-06-02","close":97.2923},{"date":"2023-06-05","close":97.5056},{"date":"2023-06-06","close":99.6095},{"date":"2023-06-07","close":100.1137},{"date":"2023-06-08","close":99.9198},{"date":"2023-06-09","close":99.0957},{"date":"2023-06-12","close":100.4239},{"date":"2023-06-13","close":100.8311},{"date":"2023-06-14","close":100.3464},{"date":"2023-06-15","close":101.3838},{"date":"2023-06-16","close":100.5694},{"date":"2023-06-20","close":102.935},{"date":"2023-06-21","close":103.1095},{"date":"2023-06-22","close":102.1109},{"date":"2023-06-23","close":101.025},{"date":"2023-06-26","close":102.043},{"date":"2023-06-27","close":102.5375},{"date":"2023-06-28","close":101.0735},{"date":"2023-06-29","close":101.3159},{"date":"2023-06-30","close":102.3921},{"date":"2023-07-03","close":103.3713},{"date":"2023-07-05","close":98.6497},{"date":"2023-07-06","close":96.4973},{"date":"2023-07-07","close":98.2328},{"date":"2023-07-10","close":103.827},{"date":"2023-07-11","close":104.9613},{"date":"2023-07-12","close":105.5527},{"date":"2023-07-13","close":106.2993},{"date":"2023-07-14","close":106.1732},{"date":"2023-07-17","close":103.7591},{"date":"2023-07-18","close":104.9613},{"date":"2023-07-19","close":104.0306},{"date":"2023-07-20","close":102.9544},{"date":"2023-07-21","close":103.9142},{"date":"2023-07-24","close":104.2342},{"date":"2023-07-25","close":105.5237},{"date":"2023-07-26","close":106.1926},{"date":"2023-07-27","close":104.8547},{"date":"2023-07-28","close":105.6594},{"date":"2023-07-31","close":105.6594},{"date":"2023-08-01","close":105.8145},{"date":"2023-08-02","close":101.9558},{"date":"2023-08-03","close":102.3921},{"date":"2023-08-04","close":101.0056},{"date":"2023-08-07","close":101.8298},{"date":"2023-08-08","close":99.9295},{"date":"2023-08-09","close":98.4558},{"date":"2023-08-10","close":101.0444},{"date":"2023-08-11","close":97.4863},{"date":"2023-08-14","close":96.8658},{"date":"2023-08-15","close":92.5804},{"date":"2023-08-16","close":91.9212},{"date":"2023-08-17","close":91.9018},{"date":"2023-08-18","close":91.2602},{"date":"2023-08-21","close":91.5712},{"date":"2023-08-22","close":92.3878},{"date":"2023-08-23","close":93.3988},{"date":"2023-08-24","close":92.8252},{"date":"2023-08-25","close":92.8155},{"date":"2023-08-28","close":94.089},{"date":"2023-08-29","close":95.3333},{"date":"2023-08-30","close":96.6164},{"date":"2023-08-31","close":98.5509},{"date":"2023-09-01","close":98.8036},{"date":"2023-09-05","close":94.6917},{"date":"2023-09-06","close":93.1558},{"date":"2023-09-07","close":91.824},{"date":"2023-09-08","close":92.067},{"date":"2023-09-11","close":92.66},{"date":"2023-09-12","close":92.6503},{"date":"2023-09-13","close":92.6211},{"date":"2023-09-14","close":94.9833},{"date":"2023-09-15","close":94.332},{"date":"2023-09-18","close":94.4972},{"date":"2023-09-19","close":92.0767},{"date":"2023-09-20","close":91.0755},{"date":"2023-09-21","close":87.8384},{"date":"2023-09-22","close":89.0049},{"date":"2023-09-25","close":88.1203},{"date":"2023-09-26","close":88.1495},{"date":"2023-09-27","close":89.6368},{"date":"2023-09-28","close":88.8202},{"date":"2023-09-29","close":89.8312},{"date":"2023-10-02","close":90.0451},{"date":"2023-10-03","close":87.712},{"date":"2023-10-04","close":85.7484},{"date":"2023-10-05","close":86.9927},{"date":"2023-10-06","close":89.8312},{"date":"2023-10-09","close":90.4728},{"date":"2023-10-10","close":91.3671},{"date":"2023-10-11","close":92.0865},{"date":"2023-10-12","close":90.9394},{"date":"2023-10-13","close":87.7606},{"date":"2023-10-16","close":87.7995},{"date":"2023-10-17","close":87.7801},{"date":"2023-10-18","close":84.3},{"date":"2023-10-19","close":85.7581},{"date":"2023-10-20","close":85.1554},{"date":"2023-10-23","close":87.3329},{"date":"2023-10-24","close":88.8688},{"date":"2023-10-25","close":86.458},{"date":"2023-10-26","close":85.0971},{"date":"2023-10-27","close":84.8444},{"date":"2023-10-30","close":85.622},{"date":"2023-10-31","close":85.3304},{"date":"2023-11-01","close":84.5138},{"date":"2023-11-02","close":87.2454},{"date":"2023-11-03","close":90.1714},{"date":"2023-11-06","close":92.485},{"date":"2023-11-07","close":90.5797},{"date":"2023-11-08","close":90.3075},{"date":"2023-11-09","close":88.1203},{"date":"2023-11-10","close":83.1043},{"date":"2023-11-13","close":82.1808},{"date":"2023-11-14","close":84.6888},{"date":"2023-11-15","close":85.0193},{"date":"2023-11-16","close":83.6584},{"date":"2023-11-17","close":84.6918},{"date":"2023-11-20","close":84.9843},{"date":"2023-11-21","close":84.6821},{"date":"2023-11-22","close":85.3353},{"date":"2023-11-24","close":86.0957},{"date":"2023-11-27","close":84.8771},{"date":"2023-11-28","close":82.8102},{"date":"2023-11-29","close":81.5721},{"date":"2023-11-30","close":82.3033},{"date":"2023-12-01","close":83.015},{"date":"2023-12-04","close":81.7865},{"date":"2023-12-05","close":80.1487},{"date":"2023-12-06","close":80.3339},{"date":"2023-12-07","close":80.4606},{"date":"2023-12-08","close":82.079},{"date":"2023-12-11","close":83.8436},{"date":"2023-12-12","close":84.0679},{"date":"2023-12-13","close":85.813},{"date":"2023-12-14","close":87.5484},{"date":"2023-12-15","close":86.5344},{"date":"2023-12-18","close":87.0414},{"date":"2023-12-19","close":89.4202},{"date":"2023-12-20","close":86.3297},{"date":"2023-12-21","close":88.4453},{"date":"2023-12-22","close":88.1528},{"date":"2023-12-26","close":88.7183},{"date":"2023-12-27","close":88.3575},{"date":"2023-12-28","close":89.4592},{"date":"2023-12-29","close":88.8255},{"date":"2024-01-02","close":92.228},{"date":"2024-01-03","close":91.6723},{"date":"2024-01-04","close":91.8478},{"date":"2024-01-05","close":93.2517},{"date":"2024-01-08","close":94.6166},{"date":"2024-01-09","close":92.8715},{"date":"2024-01-10","close":91.2823},{"date":"2024-01-11","close":91.5456},{"date":"2024-01-12","close":91.7503},{"date":"2024-01-16","close":92.189},{"date":"2024-01-17","close":88.8743},{"date":"2024-01-18","close":91.7405},{"date":"2024-01-19","close":91.8673},{"date":"2024-01-22","close":89.7614},{"date":"2024-01-23","close":90.7754},{"date":"2024-01-24","close":91.9258},{"date":"2024-01-25","close":93.9926},{"date":"2024-01-26","close":94.3046},{"date":"2024-01-29","close":94.6263},{"date":"2024-01-30","close":92.6082},{"date":"2024-01-31","close":92.0623},{"date":"2024-02-01","close":94.8506},{"date":"2024-02-02","close":94.5386},{"date":"2024-02-05","close":95.0455},{"date":"2024-02-06","close":97.5511},{"date":"2024-02-07","close":97.3269},{"date":"2024-02-08","close":103.4494},{"date":"2024-02-09","close":102.9522},{"date":"2024-02-12","close":103.0692},{"date":"2024-02-13","close":101.5873},{"date":"2024-02-14","close":102.572},{"date":"2024-02-15","close":103.0789},{"date":"2024-02-16","close":102.7369},{"date":"2024-02-20","close":100.8801},{"date":"2024-02-21","close":100.0495},{"date":"2024-02-22","close":100.0886},{"date":"2024-02-23","close":101.789},{"date":"2024-02-26","close":100.8899},{"date":"2024-02-27","close":100.3524},{"date":"2024-02-28","close":100.5186},{"date":"2024-02-29","close":102.8053},{"date":"2024-03-01","close":98.9061},{"date":"2024-03-04","close":97.4598},{"date":"2024-03-05","close":97.4989},{"date":"2024-03-06","close":96.8832},{"date":"2024-03-07","close":98.8084},{"date":"2024-03-08","close":98.1439},{"date":"2024-03-11","close":100.8801},{"date":"2024-03-12","close":100.6945},{"date":"2024-03-13","close":100.0006},{"date":"2024-03-14","close":98.7009},{"date":"2024-03-15","close":96.8344},{"date":"2024-03-18","close":96.5901},{"date":"2024-03-19","close":97.4794},{"date":"2024-03-20","close":97.8019},{"date":"2024-03-21","close":97.6846},{"date":"2024-03-22","close":97.6162},{"date":"2024-03-25","close":97.1471},{"date":"2024-03-26","close":98.2905},{"date":"2024-03-27","close":99.4729},{"date":"2024-03-28","close":99.9029},{"date":"2024-04-01","close":104.1343},{"date":"2024-04-02","close":102.8639},{"date":"2024-04-03","close":103.9975},{"date":"2024-04-04","close":103.7044},{"date":"2024-04-05","close":105.0139},{"date":"2024-04-08","close":103.5773},{"date":"2024-04-09","close":104.0659},{"date":"2024-04-10","close":101.8672},{"date":"2024-04-11","close":102.4731},{"date":"2024-04-12","close":98.8768},{"date":"2024-04-15","close":97.1764},{"date":"2024-04-16","close":97.0885},{"date":"2024-04-17","close":95.261},{"date":"2024-04-18","close":93.9125},{"date":"2024-04-19","close":92.8277},{"date":"2024-04-22","close":95.261},{"date":"2024-04-23","close":96.5705},{"date":"2024-04-24","close":94.8506},{"date":"2024-04-25","close":94.4011},{"date":"2024-04-26","close":93.6974},{"date":"2024-04-29","close":94.7724},{"date":"2024-04-30","close":89.5637},{"date":"2024-05-01","close":90.6192},{"date":"2024-05-02","close":93.1013},{"date":"2024-05-03","close":94.5086},{"date":"2024-05-06","close":95.6422},{"date":"2024-05-07","close":95.0167},{"date":"2024-05-08","close":93.5704},{"date":"2024-05-09","close":94.9776},{"date":"2024-05-10","close":94.1959},{"date":"2024-05-13","close":95.7594},{"date":"2024-05-14","close":95.8083},{"date":"2024-05-15","close":95.3979},{"date":"2024-05-16","close":94.8994},{"date":"2024-05-17","close":94.8309},{"date":"2024-05-20","close":95.6833},{"date":"2024-05-21","close":94.6349},{"date":"2024-05-22","close":93.5474},{"date":"2024-05-23","close":92.1855},{"date":"2024-05-24","close":92.7048},{"date":"2024-05-28","close":91.6173},{"date":"2024-05-29","close":90.6571},{"date":"2024-05-30","close":90.6669},{"date":"2024-05-31","close":92.9595},{"date":"2024-06-03","close":92.9889},{"date":"2024-06-04","close":91.0392},{"date":"2024-06-05","close":91.4703},{"date":"2024-06-06","close":90.6081},{"date":"2024-06-07","close":91.2548},{"date":"2024-06-10","close":90.9902},{"date":"2024-06-11","close":89.8831},{"date":"2024-06-12","close":88.9915},{"date":"2024-06-13","close":88.6584},{"date":"2024-06-14","close":87.0026},{"date":"2024-06-17","close":86.983},{"date":"2024-06-18","close":87.3945},{"date":"2024-06-20","close":87.8844},{"date":"2024-06-21","close":88.0607},{"date":"2024-06-24","close":87.2965},{"date":"2024-06-25","close":86.5127},{"date":"2024-06-26","close":86.3462},{"date":"2024-06-27","close":87.3357},{"date":"2024-06-28","close":87.6884},{"date":"2024-07-01","close":85.8955},{"date":"2024-07-02","close":84.5826},{"date":"2024-07-03","close":85.5134},{"date":"2024-07-05","close":85.0725},{"date":"2024-07-08","close":83.5245},{"date":"2024-07-09","close":83.0444},{"date":"2024-07-10","close":82.2116},{"date":"2024-07-11","close":82.8974},{"date":"2024-07-12","close":84.0927},{"date":"2024-07-15","close":82.8876},{"date":"2024-07-16","close":84.2103},{"date":"2024-07-17","close":83.2011},{"date":"2024-07-18","close":81.7903},{"date":"2024-07-19","close":81.7413},{"date":"2024-07-22","close":81.8491},{"date":"2024-07-23","close":81.5845},{"date":"2024-07-24","close":79.3311},{"date":"2024-07-25","close":78.8902},{"date":"2024-07-26","close":79.9581},{"date":"2024-07-29","close":80.8301},{"date":"2024-07-30","close":80.8399},{"date":"2024-07-31","close":81.1436},{"date":"2024-08-01","close":77.1168},{"date":"2024-08-02","close":75.2455},{"date":"2024-08-05","close":72.0613},{"date":"2024-08-06","close":74.7458},{"date":"2024-08-07","close":73.335},{"date":"2024-08-08","close":75.0985},{"date":"2024-08-09","close":73.1194},{"date":"2024-08-12","close":72.4336},{"date":"2024-08-13","close":72.6981},{"date":"2024-08-14","close":72.5414},{"date":"2024-08-15","close":74.5989},{"date":"2024-08-16","close":74.7458},{"date":"2024-08-19","close":75.2963},{"date":"2024-08-20","close":74.7261},{"date":"2024-08-21","close":76.0433},{"date":"2024-08-22","close":75.7779},{"date":"2024-08-23","close":76.0532},{"date":"2024-08-26","close":75.9254},{"date":"2024-08-27","close":75.7288},{"date":"2024-08-28","close":74.0184},{"date":"2024-08-29","close":74.2543},{"date":"2024-08-30","close":75.5715},{"date":"2024-09-03","close":74.5197},{"date":"2024-09-04","close":75.7288},{"date":"2024-09-05","close":75.8074},{"date":"2024-09-06","close":75.4142},{"date":"2024-09-09","close":75.601},{"date":"2024-09-10","close":74.0676},{"date":"2024-09-11","close":74.4804},{"date":"2024-09-12","close":74.9621},{"date":"2024-09-13","close":77.1246},{"date":"2024-09-16","close":77.6063},{"date":"2024-09-17","close":78.6384},{"date":"2024-09-18","close":77.4392},{"date":"2024-09-19","close":78.8154},{"date":"2024-09-20","close":78.3533},{"date":"2024-09-23","close":78.8448},{"date":"2024-09-24","close":82.7276},{"date":"2024-09-25","close":82.6981},{"date":"2024-09-26","close":89.4807},{"date":"2024-09-27","close":95.9585},{"date":"2024-09-30","close":94.2481},{"date":"2024-10-01","close":97.7574},{"date":"2024-10-02","close":100.3033},{"date":"2024-10-03","close":101.3256},{"date":"2024-10-04","close":103.6553},{"date":"2024-10-07","close":104.5989},{"date":"2024-10-08","close":101.129},{"date":"2024-10-09","close":102.3774},{"date":"2024-10-10","close":101.935},{"date":"2024-10-11","close":102.9672},{"date":"2024-10-14","close":102.1808},{"date":"2024-10-15","close":97.5313},{"date":"2024-10-16","close":98.5339},{"date":"2024-10-17","close":96.3222},{"date":"2024-10-18","close":97.7475},{"date":"2024-10-21","close":96.6958},{"date":"2024-10-22","close":97.7082},{"date":"2024-10-23","close":96.0175},{"date":"2024-10-24","close":96.2338},{"date":"2024-10-25","close":96.3222},{"date":"2024-10-28","close":96.9415},{"date":"2024-10-29","close":97.315},{"date":"2024-10-30","close":96.8137},{"date":"2024-10-31","close":94.3858},{"date":"2024-11-01","close":94.0515},{"date":"2024-11-04","close":94.022},{"date":"2024-11-05","close":85.244},{"date":"2024-11-06","close":83.8679},{"date":"2024-11-07","close":85.6864},{"date":"2024-11-08","close":82.8652},{"date":"2024-11-11","close":85.0081},{"date":"2024-11-12","close":84.0448},{"date":"2024-11-13","close":84.3397},{"date":"2024-11-14","close":91.6334},{"date":"2024-11-15","close":89.4355},{"date":"2024-11-18","close":89.1595},{"date":"2024-11-19","close":89.9381},{"date":"2024-11-20","close":89.9086},{"date":"2024-11-21","close":90.4211},{"date":"2024-11-22","close":89.9776},{"date":"2024-11-25","close":92.1065},{"date":"2024-11-26","close":90.5394},{"date":"2024-11-27","close":90.3521},{"date":"2024-11-29","close":93.0231},{"date":"2024-12-02","close":94.7775},{"date":"2024-12-03","close":92.4121},{"date":"2024-12-04","close":93.4272},{"date":"2024-12-05","close":93.0429},{"date":"2024-12-06","close":93.0133},{"date":"2024-12-09","close":94.5607},{"date":"2024-12-10","close":93.5849},{"date":"2024-12-11","close":93.8412},{"date":"2024-12-12","close":92.1262},{"date":"2024-12-13","close":93.171},{"date":"2024-12-16","close":88.3907},{"date":"2024-12-17","close":90.6379},{"date":"2024-12-18","close":87.4248},{"date":"2024-12-19","close":87.0404},{"date":"2024-12-20","close":87.6712},{"date":"2024-12-23","close":86.8433},{"date":"2024-12-24","close":87.5037},{"date":"2024-12-26","close":88.026},{"date":"2024-12-27","close":87.4051},{"date":"2024-12-30","close":84.5961},{"date":"2024-12-31","close":84.9213},{"date":"2025-01-02","close":82.5952},{"date":"2025-01-03","close":82.1221},{"date":"2025-01-06","close":83.3936},{"date":"2025-01-07","close":81.2646},{"date":"2025-01-08","close":80.003},{"date":"2025-01-10","close":79.9833},{"date":"2025-01-13","close":80.1608},{"date":"2025-01-14","close":80.624},{"date":"2025-01-15","close":81.2252},{"date":"2025-01-16","close":81.3139},{"date":"2025-01-17","close":83.4527},{"date":"2025-01-21","close":85.0199},{"date":"2025-01-22","close":83.9357},{"date":"2025-01-23","close":83.8568},{"date":"2025-01-24","close":83.7681},{"date":"2025-01-27","close":83.5513},{"date":"2025-01-28","close":83.1176},{"date":"2025-01-29","close":82.9008},{"date":"2025-01-30","close":88.3119},{"date":"2025-01-31","close":85.6014},{"date":"2025-02-03","close":82.3587},{"date":"2025-02-04","close":81.994},{"date":"2025-02-05","close":80.486},{"date":"2025-02-06","close":79.4905},{"date":"2025-02-07","close":79.4215},{"date":"2025-02-10","close":77.8347},{"date":"2025-02-11","close":75.893},{"date":"2025-02-12","close":77.2433},{"date":"2025-02-13","close":79.3131},{"date":"2025-02-14","close":87.5431},{"date":"2025-02-18","close":89.8987},{"date":"2025-02-19","close":90.9336},{"date":"2025-02-20","close":92.1262},{"date":"2025-02-21","close":89.4552},{"date":"2025-02-24","close":89.0994},{"date":"2025-02-25","close":89.9691},{"date":"2025-02-26","close":90.0383},{"date":"2025-02-27","close":87.1622},{"date":"2025-02-28","close":88.2791},{"date":"2025-03-03","close":87.8936},{"date":"2025-03-04","close":86.0849},{"date":"2025-03-05","close":89.6133},{"date":"2025-03-06","close":87.1622},{"date":"2025-03-07","close":87.686},{"date":"2025-03-10","close":87.3895},{"date":"2025-03-11","close":86.3617},{"date":"2025-03-12","close":84.6716},{"date":"2025-03-13","close":82.26},{"date":"2025-03-14","close":85.1756},{"date":"2025-03-17","close":85.4128},{"date":"2025-03-18","close":84.4344},{"date":"2025-03-19","close":84.0588},{"date":"2025-03-20","close":82.1019},{"date":"2025-03-21","close":81.667},{"date":"2025-03-24","close":83.8809},{"date":"2025-03-25","close":85.0274},{"date":"2025-03-26","close":84.8297},{"date":"2025-03-27","close":85.146},{"date":"2025-03-28","close":81.3705},{"date":"2025-03-31","close":82.5269},{"date":"2025-04-01","close":81.7659},{"date":"2025-04-02","close":80.5897},{"date":"2025-04-03","close":72.0306},{"date":"2025-04-04","close":69.2732},{"date":"2025-04-07","close":67.1383},{"date":"2025-04-08","close":65.3297},{"date":"2025-04-09","close":74.9463},{"date":"2025-04-10","close":71.4574},{"date":"2025-04-11","close":72.337},{"date":"2025-04-14","close":72.683},{"date":"2025-04-15","close":74.0271},{"date":"2025-04-16","close":72.8707},{"date":"2025-04-17","close":73.8986},{"date":"2025-04-21","close":74.0864},{"date":"2025-04-22","close":76.073},{"date":"2025-04-23","close":78.188},{"date":"2025-04-24","close":80.6293},{"date":"2025-04-25","close":81.1531},{"date":"2025-04-28","close":81.242},{"date":"2025-04-29","close":80.5996},{"date":"2025-04-30","close":79.3741},{"date":"2025-05-01","close":79.1072},{"date":"2025-05-02","close":81.5286},{"date":"2025-05-05","close":82.0129},{"date":"2025-05-06","close":82.5466},{"date":"2025-05-07","close":83.1397},{"date":"2025-05-08","close":85.5809},{"date":"2025-05-09","close":86.9052},{"date":"2025-05-12","close":94.051},{"date":"2025-05-13","close":95.662},{"date":"2025-05-14","close":96.3538},{"date":"2025-05-15","close":96.6108},{"date":"2025-05-16","close":95.8776},{"date":"2025-05-19","close":95.6695},{"date":"2025-05-20","close":92.9148},{"date":"2025-05-21","close":90.6655},{"date":"2025-05-22","close":90.0809},{"date":"2025-05-23","close":89.6449},{"date":"2025-05-27","close":91.696},{"date":"2025-05-28","close":90.1106},{"date":"2025-05-29","close":89.9026},{"date":"2025-05-30","close":89.7143},{"date":"2025-06-02","close":86.9993},{"date":"2025-06-03","close":86.9497},{"date":"2025-06-04","close":85.3544},{"date":"2025-06-05","close":82.4809},{"date":"2025-06-06","close":82.5403},{"date":"2025-06-09","close":83.9275},{"date":"2025-06-10","close":85.8796},{"date":"2025-06-11","close":86.7218},{"date":"2025-06-12","close":86.2759},{"date":"2025-06-13","close":83.4123},{"date":"2025-06-16","close":87.792},{"date":"2025-06-17","close":86.484},{"date":"2025-06-18","close":86.1174},{"date":"2025-06-20","close":87.683},{"date":"2025-06-23","close":88.8819},{"date":"2025-06-24","close":90.1404},{"date":"2025-06-25","close":91.0718},{"date":"2025-06-26","close":91.7951},{"date":"2025-06-27","close":93.8165},{"date":"2025-06-30","close":92.8157},{"date":"2025-07-01","close":101.0301},{"date":"2025-07-02","close":103.7253},{"date":"2025-07-03","close":104.6667},{"date":"2025-07-07","close":107.6789},{"date":"2025-07-08","close":109.4526},{"date":"2025-07-09","close":109.0761},{"date":"2025-07-10","close":110.9092},{"date":"2025-07-11","close":110.1561},{"date":"2025-07-14","close":109.9976},{"date":"2025-07-15","close":109.9877},{"date":"2025-07-16","close":108.8482},{"date":"2025-07-17","close":108.4419},{"date":"2025-07-18","close":105.7963},{"date":"2025-07-21","close":105.39},{"date":"2025-07-22","close":106.7277},{"date":"2025-07-23","close":106.6583},{"date":"2025-07-24","close":107.4609},{"date":"2025-07-25","close":108.4419},{"date":"2025-07-28","close":110.2552},{"date":"2025-07-29","close":108.0968},{"date":"2025-07-30","close":108.2451},{"date":"2025-07-31","close":107.7509},{"date":"2025-08-01","close":106.6638},{"date":"2025-08-04","close":105.7942},{"date":"2025-08-05","close":106.4563},{"date":"2025-08-06","close":105.9523},{"date":"2025-08-07","close":105.9721},{"date":"2025-08-08","close":105.1617},{"date":"2025-08-11","close":107.3556},{"date":"2025-08-12","close":111.1704},{"date":"2025-08-13","close":110.5082},{"date":"2025-08-14","close":110.0734},{"date":"2025-08-15","close":108.166},{"date":"2025-08-18","close":107.1283},{"date":"2025-08-19","close":111.7641},{"date":"2025-08-20","close":110.4566},{"date":"2025-08-21","close":109.8425},{"date":"2025-08-22","close":113.2301},{"date":"2025-08-25","close":117.2419},{"date":"2025-08-26","close":117.9551},{"date":"2025-08-27","close":122.0362},{"date":"2025-08-28","close":125.5427},{"date":"2025-08-29","close":125.5526},{"date":"2025-09-02","close":124.2847},{"date":"2025-09-03","close":124.3342},{"date":"2025-09-04","close":121.7291},{"date":"2025-09-05","close":119.7579},{"date":"2025-09-08","close":121.5112},{"date":"2025-09-09","close":120.3423},{"date":"2025-09-10","close":121.739},{"date":"2025-09-11","close":122.6899},{"date":"2025-09-12","close":120.3027},{"date":"2025-09-15","close":121.6895},{"date":"2025-09-16","close":119.54},{"date":"2025-09-17","close":122.1154},{"date":"2025-09-18","close":127.4644},{"date":"2025-09-19","close":128.2965},{"date":"2025-09-22","close":124.8592},{"date":"2025-09-23","close":126.3054},{"date":"2025-09-24","close":124.7305},{"date":"2025-09-25","close":124.6512},{"date":"2025-09-26","close":127.7517},{"date":"2025-09-29","close":131.179},{"date":"2025-09-30","close":127.0583},{"date":"2025-10-01","close":130.7827},{"date":"2025-10-02","close":132.0804},{"date":"2025-10-03","close":122.4918},{"date":"2025-10-06","close":123.413},{"date":"2025-10-07","close":121.7489},{"date":"2025-10-08","close":120.4216},{"date":"2025-10-09","close":122.3829},{"date":"2025-10-10","close":118.7574},{"date":"2025-10-13","close":111.4571},{"date":"2025-10-14","close":115.0131},{"date":"2025-10-15","close":116.9546},{"date":"2025-10-16","close":114.8249},{"date":"2025-10-17","close":116.6971},{"date":"2025-10-20","close":120.7881},{"date":"2025-10-21","close":119.9857},{"date":"2025-10-22","close":118.2622},{"date":"2025-10-23","close":124.2154},{"date":"2025-10-24","close":124.3838},{"date":"2025-10-27","close":124.255},{"date":"2025-10-28","close":119.7084},{"date":"2025-10-29","close":119.7282},{"date":"2025-10-30","close":118.6386},{"date":"2025-10-31","close":117.8659},{"date":"2025-11-03","close":124.5423},{"date":"2025-11-04","close":120.1937},{"date":"2025-11-05","close":124.0074},{"date":"2025-11-06","close":121.3824},{"date":"2025-11-07","close":124.9484},{"date":"2025-11-10","close":127.6625},{"date":"2025-11-11","close":124.8741},{"date":"2025-11-12","close":123.839},{"date":"2025-11-13","close":121.848},{"date":"2025-11-14","close":119.5895},{"date":"2025-11-17","close":117.2716},{"date":"2025-11-18","close":119.4058},{"date":"2025-11-19","close":117.4503},{"date":"2025-11-20","close":116.279},{"date":"2025-11-21","close":118.7209},{"date":"2025-11-24","close":122.3341},{"date":"2025-11-25","close":126.533},{"date":"2025-11-26","close":128.5084},{"date":"2025-11-28","close":127.7341},{"date":"2025-12-01","close":131.7941},{"date":"2025-12-02","close":132.1117},{"date":"2025-12-03","close":130.5632},{"date":"2025-12-04","close":124.7959},{"date":"2025-12-05","close":124.5874},{"date":"2025-12-08","close":126.1955},{"date":"2025-12-09","close":123.3069},{"date":"2025-12-10","close":122.6915},{"date":"2025-12-11","close":123.9323},{"date":"2025-12-12","close":122.751},{"date":"2025-12-15","close":125.322},{"date":"2025-12-16","close":125.1135},{"date":"2025-12-17","close":124.5179},{"date":"2025-12-18","close":125.5801},{"date":"2025-12-19","close":126.9996},{"date":"2025-12-22","close":125.054},{"date":"2025-12-23","close":124.0415},{"date":"2025-12-24","close":124.101},{"date":"2025-12-26","close":123.4459},{"date":"2025-12-29","close":121.3712},{"date":"2025-12-30","close":119.4455},{"date":"2025-12-31","close":119.4455},{"date":"2026-01-02","close":121.669},{"date":"2026-01-05","close":118.8003},{"date":"2026-01-06","close":119.644},{"date":"2026-01-07","close":115.5146},{"date":"2026-01-08","close":117.4006},{"date":"2026-01-09","close":116.9639},{"date":"2026-01-12","close":115.9812},{"date":"2026-01-13","close":115.5444},{"date":"2026-01-14","close":116.0209},{"date":"2026-01-15","close":116.5073},{"date":"2026-01-16","close":113.4896},{"date":"2026-01-20","close":110.462},{"date":"2026-01-21","close":113.2911},{"date":"2026-01-22","close":114.2142},{"date":"2026-01-23","close":112.7153},{"date":"2026-01-26","close":113.2414},{"date":"2026-01-27","close":112.9337},{"date":"2026-01-28","close":112.0503},{"date":"2026-01-29","close":108.1094},{"date":"2026-01-30","close":106.6602},{"date":"2026-02-02","close":108.3775},{"date":"2026-02-03","close":108.4668},{"date":"2026-02-04","close":113.3705},{"date":"2026-02-05","close":112.3679},{"date":"2026-02-06","close":117.0929},{"date":"2026-02-09","close":116.0804},{"date":"2026-02-10","close":116.001},{"date":"2026-02-11","close":114.6609},{"date":"2026-02-12","close":107.0572},{"date":"2026-02-13","close":112.5565},{"date":"2026-02-17","close":113.5591},{"date":"2026-02-18","close":115.4551},{"date":"2026-02-19","close":114.5021},{"date":"2026-02-20","close":114.0256},{"date":"2026-02-23","close":106.7098},{"date":"2026-02-24","close":108.8888},{"date":"2026-02-25","close":106.9088},{"date":"2026-02-26","close":109.5554},{"date":"2026-02-27","close":107.6451},{"date":"2026-03-02","close":102.919},{"date":"2026-03-03","close":101.7648},{"date":"2026-03-04","close":102.8096},{"date":"2026-03-05","close":104.8393},{"date":"2026-03-06","close":101.0982},{"date":"2026-03-09","close":101.0485},{"date":"2026-03-10","close":102.2126},{"date":"2026-03-11","close":99.566},{"date":"2026-03-12","close":98.2924},{"date":"2026-03-13","close":99.9242},{"date":"2026-03-16","close":100.1232},{"date":"2026-03-17","close":102.8096},{"date":"2026-03-18","close":101.1082},{"date":"2026-03-19","close":102.6404},{"date":"2026-03-20","close":99.4764},{"date":"2026-03-23","close":100.6206},{"date":"2026-03-24","close":102.2524},{"date":"2026-03-25","close":101.3768},{"date":"2026-03-26","close":98.969},{"date":"2026-03-27","close":96.1035},{"date":"2026-03-30","close":96.2826},{"date":"2026-03-31","close":101.0385},{"date":"2026-04-01","close":102.0832},{"date":"2026-04-02","close":101.5161},{"date":"2026-04-06","close":102.1927},{"date":"2026-04-07","close":99.9242},{"date":"2026-04-08","close":104.7099},{"date":"2026-04-09","close":104.3617},{"date":"2026-04-10","close":103.4762},{"date":"2026-04-13","close":102.5409},{"date":"2026-04-14","close":105.0582},{"date":"2026-04-15","close":106.3019},{"date":"2026-04-16","close":106.282},{"date":"2026-04-17","close":108.64},{"date":"2026-04-20","close":108.2421},{"date":"2026-04-21","close":107.1177},{"date":"2026-04-22","close":106.1029},{"date":"2026-04-23","close":105.0781},{"date":"2026-04-24","close":105.1378},{"date":"2026-04-27","close":104.9786},{"date":"2026-04-28","close":105.6651},{"date":"2026-04-29","close":103.715},{"date":"2026-04-30","close":106.5705},{"date":"2026-05-01","close":105.4462},{"date":"2026-05-04","close":102.919},{"date":"2026-05-05","close":105.7049},{"date":"2026-05-06","close":107.0232},{"date":"2026-05-07","close":106.3118},{"date":"2026-05-08","close":101.9041},{"date":"2026-05-11","close":98.8695},{"date":"2026-05-12","close":96.7602},{"date":"2026-05-13","close":95.7254},{"date":"2026-05-14","close":94.9493},{"date":"2026-05-15","close":94.9394},{"date":"2026-05-18","close":95.2777},{"date":"2026-05-19","close":94.5495},{"date":"2026-05-20","close":97.8215},{"date":"2026-05-21","close":98.3003},{"date":"2026-05-22","close":97.0035},{"date":"2026-05-26","close":97.6319},{"date":"2026-05-27","close":100.9738},{"date":"2026-05-28","close":101.293},{"date":"2026-05-29","close":100.9738},{"date":"2026-06-01","close":106.2709},{"date":"2026-06-02","close":104.3655},{"date":"2026-06-03","close":104.6947},{"date":"2026-06-04","close":103.348},{"date":"2026-06-05","close":104.2259},{"date":"2026-06-08","close":104.575},{"date":"2026-06-09","close":107.1787},{"date":"2026-06-10","close":105.004},{"date":"2026-06-11","close":107.4879},{"date":"2026-06-12","close":107.0091},{"date":"2026-06-15","close":105.7023},{"date":"2026-06-16","close":103.4178},{"date":"2026-06-17","close":102.0611},{"date":"2026-06-18","close":105.2733},{"date":"2026-06-22","close":103.368},{"date":"2026-06-23","close":103.8967},{"date":"2026-06-24","close":103.4976},{"date":"2026-06-25","close":99.1383},{"date":"2026-06-26","close":100.1957},{"date":"2026-06-29","close":99.1782},{"date":"2026-06-30","close":96.8538},{"date":"2026-07-01","close":95.8762},{"date":"2026-07-02","close":95.6767},{"date":"2026-07-06","close":95.6518},{"date":"2026-07-07","close":96.1156},{"date":"2026-07-08","close":97.6918},{"date":"2026-07-09","close":98.5896},{"date":"2026-07-10","close":99.5273},{"date":"2026-07-13","close":96.8937},{"date":"2026-07-14","close":95.6667},{"date":"2026-07-15","close":96.8139},{"date":"2026-07-16","close":97.8714},{"date":"2026-07-17","close":96.4049},{"date":"2026-07-20","close":95.4273},{"date":"2026-07-21","close":94.3998},{"date":"2026-07-22","close":94.1405},{"date":"2026-07-23","close":96.5346},{"date":"2026-07-24","close":96.6843},{"date":"2026-07-27","close":99.4575},{"date":"2026-07-28","close":98.7791},{"date":"2026-07-29","close":98.7692},{"date":"2026-07-30","close":100.4551},{"date":"2026-07-31","close":99.0684},{"date":"2026-08-03","close":98.1208},{"date":"2026-08-04","close":97.3626},{"date":"2026-08-05","close":100.904},{"date":"2026-08-06","close":101.2531},{"date":"2026-08-07","close":102.2906},{"date":"2026-08-10","close":102.2507},{"date":"2026-08-11","close":104.5351},{"date":"2026-08-12","close":102.7195},{"date":"2026-08-13","close":102.121},{"date":"2026-08-14","close":102.53},{"date":"2026-08-17","close":102.79},{"date":"2026-08-18","close":101.29},{"date":"2026-08-19","close":100.1},{"date":"2026-08-20","close":99.6},{"date":"2026-08-21","close":100.28},{"date":"2026-08-24","close":99.41},{"date":"2026-08-25","close":98.74},{"date":"2026-08-26","close":97.17},{"date":"2026-08-27","close":93.61},{"date":"2026-08-28","close":95.26},{"date":"2026-08-31","close":91.28},{"date":"2026-09-01","close":90.6},{"date":"2026-09-02","close":91.52},{"date":"2026-09-03","close":91.56},{"date":"2026-09-04","close":91.54},{"date":"2026-09-08","close":92.22},{"date":"2026-09-09","close":90.23},{"date":"2026-09-10","close":88.42},{"date":"2026-09-11","close":87.7},{"date":"2026-09-14","close":87.76},{"date":"2026-09-15","close":86.71},{"date":"2026-09-16","close":84.225},{"date":"2026-09-17","close":82.96},{"date":"2026-09-18","close":81.68},{"date":"2026-09-21","close":83.32},{"date":"2026-09-22","close":82.51},{"date":"2026-09-23","close":81.45},{"date":"2026-09-24","close":80.19},{"date":"2026-09-25","close":81.12},{"date":"2026-09-28","close":80.515},{"date":"2026-09-29","close":78.23},{"date":"2026-09-30","close":79.43},{"date":"2026-10-01","close":77.3},{"date":"2026-10-02","close":75.88},{"date":"2026-10-05","close":77.17},{"date":"2026-10-06","close":76.62},{"date":"2026-10-07","close":74.97},{"date":"2026-10-08","close":75.29},{"date":"2026-10-09","close":75.15},{"date":"2026-10-12","close":74.96},{"date":"2026-10-13","close":75.695},{"date":"2026-10-14","close":73.73},{"date":"2026-10-15","close":76.97},{"date":"2026-10-16","close":75.6},{"date":"2026-10-19","close":75.98},{"date":"2026-10-20","close":77.45},{"date":"2026-10-21","close":75.76},{"date":"2026-10-22","close":75.13}],"chart_data":[{"date":"2024-10-23","open":96.91,"high":97.35,"low":95.77,"close":96.02,"volume":1683107,"rsi_14":38.61,"sma_20":100.64,"sma_60":85.06,"sma_120":87.64},{"date":"2024-10-24","open":97.31,"high":97.78,"low":95.36,"close":96.23,"volume":1898418,"rsi_14":32.48,"sma_20":100.98,"sma_60":85.31,"sma_120":87.65},{"date":"2024-10-25","open":96.35,"high":97.74,"low":96.22,"close":96.32,"volume":1098826,"rsi_14":29.64,"sma_20":101.0,"sma_60":85.63,"sma_120":87.65},{"date":"2024-10-28","open":96.77,"high":97.73,"low":96.61,"close":96.94,"volume":1062315,"rsi_14":38.02,"sma_20":101.14,"sma_60":86.0,"sma_120":87.67},{"date":"2024-10-29","open":97.67,"high":99.2,"low":97.19,"close":97.32,"volume":1890256,"rsi_14":34.75,"sma_20":101.11,"sma_60":86.42,"sma_120":87.69},{"date":"2024-10-30","open":96.57,"high":97.41,"low":96.23,"close":96.81,"volume":1337113,"rsi_14":34.63,"sma_20":100.94,"sma_60":86.79,"sma_120":87.7},{"date":"2024-10-31","open":96.3,"high":96.33,"low":94.31,"close":94.39,"volume":1897266,"rsi_14":26.24,"sma_20":100.58,"sma_60":87.14,"sma_120":87.7},{"date":"2024-11-01","open":95.42,"high":95.87,"low":93.81,"close":94.05,"volume":1737673,"rsi_14":26.91,"sma_20":100.09,"sma_60":87.46,"sma_120":87.68},{"date":"2024-11-04","open":94.15,"high":95.03,"low":93.81,"close":94.02,"volume":2238725,"rsi_14":36.49,"sma_20":99.56,"sma_60":87.81,"sma_120":87.66},{"date":"2024-11-05","open":90.02,"high":91.42,"low":84.56,"close":85.24,"volume":10733542,"rsi_14":17.99,"sma_20":98.75,"sma_60":88.02,"sma_120":87.57},{"date":"2024-11-06","open":85.18,"high":86.11,"low":83.58,"close":83.87,"volume":4784280,"rsi_14":18.75,"sma_20":97.81,"sma_60":88.21,"sma_120":87.47},{"date":"2024-11-07","open":85.4,"high":87.58,"low":84.59,"close":85.69,"volume":2957852,"rsi_14":20.32,"sma_20":96.98,"sma_60":88.43,"sma_120":87.39},{"date":"2024-11-08","open":84.1,"high":84.78,"low":82.47,"close":82.87,"volume":4116487,"rsi_14":18.69,"sma_20":95.96,"sma_60":88.56,"sma_120":87.28},{"date":"2024-11-11","open":83.54,"high":86.62,"low":83.54,"close":85.01,"volume":2509146,"rsi_14":22.65,"sma_20":95.08,"sma_60":88.73,"sma_120":87.2},{"date":"2024-11-12","open":84.34,"high":84.78,"low":83.1,"close":84.04,"volume":3892918,"rsi_14":23.38,"sma_20":94.4,"sma_60":88.88,"sma_120":87.11},{"date":"2024-11-13","open":84.06,"high":84.34,"low":83.25,"close":84.34,"volume":2433339,"rsi_14":23.65,"sma_20":93.68,"sma_60":89.05,"sma_120":87.04},{"date":"2024-11-14","open":85.91,"high":93.58,"low":85.35,"close":91.63,"volume":9577317,"rsi_14":42.13,"sma_20":93.44,"sma_60":89.31,"sma_120":87.03},{"date":"2024-11-15","open":91.83,"high":92.25,"low":88.37,"close":89.44,"volume":3816948,"rsi_14":37.74,"sma_20":93.0,"sma_60":89.54,"sma_120":87.01},{"date":"2024-11-18","open":89.16,"high":90.18,"low":88.57,"close":89.16,"volume":1772019,"rsi_14":36.67,"sma_20":92.61,"sma_60":89.76,"sma_120":86.99},{"date":"2024-11-19","open":88.23,"high":89.98,"low":87.46,"close":89.94,"volume":2014843,"rsi_14":38.8,"sma_20":92.2,"sma_60":89.99,"sma_120":86.98},{"date":"2024-11-20","open":89.73,"high":90.75,"low":89.12,"close":89.91,"volume":1816349,"rsi_14":41.97,"sma_20":91.88,"sma_60":90.23,"sma_120":86.95},{"date":"2024-11-21","open":89.7,"high":90.59,"low":88.4,"close":90.42,"volume":1612685,"rsi_14":43.45,"sma_20":91.57,"sma_60":90.5,"sma_120":86.93},{"date":"2024-11-22","open":90.34,"high":91.17,"low":89.93,"close":89.98,"volume":1620010,"rsi_14":42.85,"sma_20":91.23,"sma_60":90.76,"sma_120":86.91},{"date":"2024-11-25","open":90.23,"high":92.57,"low":90.23,"close":92.11,"volume":3055006,"rsi_14":64.19,"sma_20":90.97,"sma_60":91.04,"sma_120":86.91},{"date":"2024-11-26","open":91.73,"high":91.73,"low":90.31,"close":90.54,"volume":1807470,"rsi_14":63.68,"sma_20":90.62,"sma_60":91.31,"sma_120":86.91},{"date":"2024-11-27","open":90.84,"high":92.84,"low":90.23,"close":90.35,"volume":1436753,"rsi_14":60.12,"sma_20":90.28,"sma_60":91.55,"sma_120":86.89},{"date":"2024-11-29","open":89.98,"high":93.68,"low":89.95,"close":93.02,"volume":1402470,"rsi_14":72.83,"sma_20":90.2,"sma_60":91.84,"sma_120":86.91},{"date":"2024-12-02","open":94.13,"high":96.1,"low":93.54,"close":94.78,"volume":2945246,"rsi_14":72.32,"sma_20":90.22,"sma_60":92.16,"sma_120":86.94},{"date":"2024-12-03","open":93.76,"high":94.18,"low":91.89,"close":92.41,"volume":3045301,"rsi_14":67.88,"sma_20":90.12,"sma_60":92.44,"sma_120":86.97},{"date":"2024-12-04","open":92.29,"high":93.92,"low":91.69,"close":93.43,"volume":1958400,"rsi_14":68.86,"sma_20":90.53,"sma_60":92.77,"sma_120":87.0},{"date":"2024-12-05","open":93.51,"high":94.47,"low":92.99,"close":93.04,"volume":1357894,"rsi_14":53.51,"sma_20":90.98,"sma_60":93.08,"sma_120":87.05},{"date":"2024-12-06","open":93.99,"high":94.51,"low":92.94,"close":93.01,"volume":1026539,"rsi_14":62.65,"sma_20":91.34,"sma_60":93.38,"sma_120":87.1},{"date":"2024-12-09","open":95.61,"high":98.19,"low":94.37,"close":94.56,"volume":2691027,"rsi_14":67.52,"sma_20":91.92,"sma_60":93.67,"sma_120":87.15},{"date":"2024-12-10","open":93.34,"high":95.01,"low":92.35,"close":93.58,"volume":1426951,"rsi_14":61.68,"sma_20":92.35,"sma_60":93.94,"sma_120":87.2},{"date":"2024-12-11","open":93.88,"high":94.26,"low":92.83,"close":93.84,"volume":1325673,"rsi_14":62.41,"sma_20":92.83,"sma_60":94.19,"sma_120":87.24},{"date":"2024-12-12","open":93.21,"high":94.0,"low":92.05,"close":92.13,"volume":1575689,"rsi_14":55.0,"sma_20":93.22,"sma_60":94.43,"sma_120":87.28},{"date":"2024-12-13","open":91.54,"high":94.05,"low":91.32,"close":93.17,"volume":1778040,"rsi_14":59.05,"sma_20":93.28,"sma_60":94.67,"sma_120":87.33},{"date":"2024-12-16","open":91.91,"high":92.42,"low":88.19,"close":88.39,"volume":3104256,"rsi_14":40.85,"sma_20":93.23,"sma_60":94.84,"sma_120":87.34},{"date":"2024-12-17","open":88.39,"high":91.3,"low":88.15,"close":90.64,"volume":2046374,"rsi_14":50.23,"sma_20":93.3,"sma_60":95.04,"sma_120":87.37},{"date":"2024-12-18","open":90.64,"high":91.61,"low":86.95,"close":87.42,"volume":2096048,"rsi_14":43.9,"sma_20":93.18,"sma_60":95.11,"sma_120":87.36},{"date":"2024-12-19","open":89.32,"high":89.32,"low":86.1,"close":87.04,"volume":1736900,"rsi_14":36.22,"sma_20":93.03,"sma_60":95.18,"sma_120":87.37},{"date":"2024-12-20","open":86.83,"high":88.84,"low":86.78,"close":87.67,"volume":2663406,"rsi_14":32.74,"sma_20":92.89,"sma_60":95.15,"sma_120":87.39},{"date":"2024-12-23","open":87.68,"high":88.13,"low":86.5,"close":86.84,"volume":1312445,"rsi_14":35.39,"sma_20":92.73,"sma_60":94.99,"sma_120":87.39},{"date":"2024-12-24","open":86.86,"high":87.94,"low":86.12,"close":87.5,"volume":692769,"rsi_14":34.16,"sma_20":92.5,"sma_60":94.87,"sma_120":87.41},{"date":"2024-12-26","open":87.73,"high":88.6,"low":87.15,"close":88.03,"volume":1218963,"rsi_14":36.68,"sma_20":92.37,"sma_60":94.7,"sma_120":87.44},{"date":"2024-12-27","open":87.39,"high":88.0,"low":86.75,"close":87.41,"volume":1086693,"rsi_14":35.57,"sma_20":92.22,"sma_60":94.48,"sma_120":87.48},{"date":"2024-12-30","open":86.14,"high":86.14,"low":84.01,"close":84.6,"volume":2180149,"rsi_14":25.92,"sma_20":91.79,"sma_60":94.19,"sma_120":87.49},{"date":"2024-12-31","open":84.69,"high":85.5,"low":84.64,"close":84.92,"volume":1612598,"rsi_14":28.38,"sma_20":91.29,"sma_60":93.87,"sma_120":87.51},{"date":"2025-01-02","open":85.09,"high":86.12,"low":82.52,"close":82.6,"volume":2002844,"rsi_14":24.57,"sma_20":90.8,"sma_60":93.49,"sma_120":87.49},{"date":"2025-01-03","open":83.29,"high":84.77,"low":81.65,"close":82.12,"volume":2807333,"rsi_14":26.03,"sma_20":90.22,"sma_60":93.17,"sma_120":87.48},{"date":"2025-01-06","open":83.04,"high":85.03,"low":82.93,"close":83.39,"volume":2923757,"rsi_14":26.82,"sma_20":89.73,"sma_60":92.84,"sma_120":87.47},{"date":"2025-01-07","open":83.39,"high":84.33,"low":80.76,"close":81.26,"volume":2195291,"rsi_14":30.68,"sma_20":89.14,"sma_60":92.49,"sma_120":87.45},{"date":"2025-01-08","open":80.82,"high":81.21,"low":79.54,"close":80.0,"volume":1862280,"rsi_14":19.54,"sma_20":88.4,"sma_60":92.09,"sma_120":87.43},{"date":"2025-01-10","open":78.97,"high":81.89,"low":78.97,"close":79.98,"volume":2655945,"rsi_14":23.91,"sma_20":87.71,"sma_60":91.71,"sma_120":87.41},{"date":"2025-01-13","open":79.62,"high":81.41,"low":79.59,"close":80.16,"volume":1850548,"rsi_14":25.53,"sma_20":87.02,"sma_60":91.42,"sma_120":87.39},{"date":"2025-01-14","open":80.41,"high":80.7,"low":78.75,"close":80.62,"volume":2773942,"rsi_14":24.63,"sma_20":86.43,"sma_60":91.11,"sma_120":87.38},{"date":"2025-01-15","open":81.34,"high":82.39,"low":81.02,"close":81.23,"volume":2264240,"rsi_14":29.44,"sma_20":85.83,"sma_60":90.85,"sma_120":87.39},{"date":"2025-01-16","open":81.59,"high":82.03,"low":80.58,"close":81.31,"volume":1844813,"rsi_14":26.36,"sma_20":85.47,"sma_60":90.57,"sma_120":87.41},{"date":"2025-01-17","open":82.05,"high":83.98,"low":81.81,"close":83.45,"volume":3339727,"rsi_14":34.45,"sma_20":85.1,"sma_60":90.34,"sma_120":87.43},{"date":"2025-01-21","open":84.01,"high":85.47,"low":83.97,"close":85.02,"volume":2617218,"rsi_14":42.38,"sma_20":84.98,"sma_60":90.12,"sma_120":87.46},{"date":"2025-01-22","open":84.52,"high":86.04,"low":83.1,"close":83.94,"volume":2862574,"rsi_14":47.63,"sma_20":84.82,"sma_60":89.91,"sma_120":87.49},{"date":"2025-01-23","open":83.78,"high":84.64,"low":83.17,"close":83.86,"volume":1746467,"rsi_14":46.11,"sma_20":84.63,"sma_60":89.7,"sma_120":87.5},{"date":"2025-01-24","open":83.8,"high":84.42,"low":83.15,"close":83.77,"volume":1418351,"rsi_14":55.12,"sma_20":84.47,"sma_60":89.48,"sma_120":87.56},{"date":"2025-01-27","open":83.18,"high":84.28,"low":82.85,"close":83.55,"volume":2268238,"rsi_14":56.39,"sma_20":84.27,"sma_60":89.25,"sma_120":87.62},{"date":"2025-01-28","open":83.27,"high":83.73,"low":81.61,"close":83.12,"volume":1919318,"rsi_14":48.67,"sma_20":84.02,"sma_60":89.0,"sma_120":87.71},{"date":"2025-01-29","open":83.56,"high":84.34,"low":82.82,"close":82.9,"volume":1559783,"rsi_14":59.7,"sma_20":83.79,"sma_60":88.76,"sma_120":87.78},{"date":"2025-01-30","open":85.9,"high":88.46,"low":85.47,"close":88.31,"volume":2790027,"rsi_14":83.01,"sma_20":83.98,"sma_60":88.66,"sma_120":87.9},{"date":"2025-01-31","open":88.31,"high":88.32,"low":84.59,"close":85.6,"volume":3614883,"rsi_14":68.39,"sma_20":84.02,"sma_60":88.51,"sma_120":87.99},{"date":"2025-02-03","open":83.11,"high":83.52,"low":81.91,"close":82.36,"volume":2721062,"rsi_14":55.99,"sma_20":84.01,"sma_60":88.31,"sma_120":88.06},{"date":"2025-02-04","open":81.93,"high":83.25,"low":81.89,"close":81.99,"volume":2555356,"rsi_14":53.75,"sma_20":84.0,"sma_60":88.25,"sma_120":88.14},{"date":"2025-02-05","open":81.22,"high":81.41,"low":80.05,"close":80.49,"volume":3798790,"rsi_14":48.07,"sma_20":83.85,"sma_60":88.19,"sma_120":88.2},{"date":"2025-02-06","open":81.23,"high":81.51,"low":79.12,"close":79.49,"volume":2458530,"rsi_14":45.45,"sma_20":83.76,"sma_60":88.08,"sma_120":88.25},{"date":"2025-02-07","open":79.58,"high":81.04,"low":79.13,"close":79.42,"volume":2255258,"rsi_14":38.79,"sma_20":83.73,"sma_60":88.02,"sma_120":88.29},{"date":"2025-02-10","open":79.45,"high":79.91,"low":77.58,"close":77.83,"volume":2620381,"rsi_14":30.05,"sma_20":83.62,"sma_60":87.89,"sma_120":88.31},{"date":"2025-02-11","open":77.03,"high":77.3,"low":75.85,"close":75.89,"volume":2137596,"rsi_14":28.68,"sma_20":83.41,"sma_60":87.75,"sma_120":88.32},{"date":"2025-02-12","open":75.76,"high":77.28,"low":75.65,"close":77.24,"volume":2801838,"rsi_14":33.58,"sma_20":83.24,"sma_60":87.63,"sma_120":88.34},{"date":"2025-02-13","open":79.69,"high":80.77,"low":78.55,"close":79.31,"volume":7598754,"rsi_14":39.93,"sma_20":83.14,"sma_60":87.42,"sma_120":88.36},{"date":"2025-02-14","open":83.42,"high":88.16,"low":82.32,"close":87.54,"volume":9031564,"rsi_14":56.62,"sma_20":83.45,"sma_60":87.38,"sma_120":88.46},{"date":"2025-02-18","open":89.46,"high":91.63,"low":87.68,"close":89.9,"volume":5199210,"rsi_14":60.58,"sma_20":83.78,"sma_60":87.4,"sma_120":88.58},{"date":"2025-02-19","open":90.12,"high":91.23,"low":88.83,"close":90.93,"volume":2493468,"rsi_14":62.22,"sma_20":84.08,"sma_60":87.41,"sma_120":88.7},{"date":"2025-02-20","open":90.87,"high":92.85,"low":90.65,"close":92.13,"volume":3407675,"rsi_14":56.66,"sma_20":84.5,"sma_60":87.45,"sma_120":88.84},{"date":"2025-02-21","open":92.65,"high":92.93,"low":88.54,"close":89.46,"volume":2962224,"rsi_14":56.73,"sma_20":84.78,"sma_60":87.43,"sma_120":88.97},{"date":"2025-02-24","open":89.46,"high":89.69,"low":87.72,"close":89.1,"volume":2160582,"rsi_14":62.5,"sma_20":85.04,"sma_60":87.41,"sma_120":89.09},{"date":"2025-02-25","open":89.06,"high":90.89,"low":88.23,"close":89.97,"volume":2079781,"rsi_14":64.59,"sma_20":85.35,"sma_60":87.37,"sma_120":89.21},{"date":"2025-02-26","open":90.76,"high":92.38,"low":89.6,"close":90.04,"volume":2241918,"rsi_14":68.58,"sma_20":85.69,"sma_60":87.36,"sma_120":89.33},{"date":"2025-02-27","open":89.18,"high":90.69,"low":86.44,"close":87.16,"volume":2245083,"rsi_14":63.81,"sma_20":85.89,"sma_60":87.3,"sma_120":89.43},{"date":"2025-02-28","open":86.84,"high":89.02,"low":86.53,"close":88.28,"volume":1468340,"rsi_14":65.41,"sma_20":85.88,"sma_60":87.22,"sma_120":89.53},{"date":"2025-03-03","open":91.17,"high":92.43,"low":87.52,"close":87.89,"volume":2123231,"rsi_14":68.35,"sma_20":85.98,"sma_60":87.1,"sma_120":89.63},{"date":"2025-03-04","open":86.97,"high":87.96,"low":84.64,"close":86.08,"volume":2272693,"rsi_14":68.7,"sma_20":86.16,"sma_60":86.99,"sma_120":89.72},{"date":"2025-03-05","open":86.73,"high":89.68,"low":86.34,"close":89.61,"volume":2449278,"rsi_14":71.06,"sma_20":86.54,"sma_60":86.92,"sma_120":89.84},{"date":"2025-03-06","open":89.17,"high":89.83,"low":87.06,"close":87.16,"volume":1797187,"rsi_14":63.05,"sma_20":86.86,"sma_60":86.82,"sma_120":89.95},{"date":"2025-03-07","open":86.97,"high":88.01,"low":84.85,"close":87.69,"volume":1889580,"rsi_14":49.77,"sma_20":87.27,"sma_60":86.72,"sma_120":90.05},{"date":"2025-03-10","open":86.17,"high":88.21,"low":85.2,"close":87.39,"volume":2757839,"rsi_14":42.91,"sma_20":87.66,"sma_60":86.6,"sma_120":90.13},{"date":"2025-03-11","open":88.16,"high":88.18,"low":84.85,"close":86.36,"volume":1424193,"rsi_14":37.59,"sma_20":88.08,"sma_60":86.47,"sma_120":90.2},{"date":"2025-03-12","open":86.02,"high":86.83,"low":82.45,"close":84.67,"volume":2047143,"rsi_14":30.65,"sma_20":88.51,"sma_60":86.31,"sma_120":90.25},{"date":"2025-03-13","open":83.95,"high":84.92,"low":82.06,"close":82.26,"volume":1739717,"rsi_14":31.07,"sma_20":88.75,"sma_60":86.14,"sma_120":90.29},{"date":"2025-03-14","open":83.43,"high":85.71,"low":83.43,"close":85.18,"volume":1797340,"rsi_14":41.07,"sma_20":89.04,"sma_60":86.0,"sma_120":90.34},{"date":"2025-03-17","open":85.26,"high":86.48,"low":84.65,"close":85.41,"volume":1606398,"rsi_14":39.32,"sma_20":88.92,"sma_60":85.95,"sma_120":90.39},{"date":"2025-03-18","open":85.4,"high":85.79,"low":83.85,"close":84.43,"volume":1186175,"rsi_14":37.41,"sma_20":88.63,"sma_60":85.84,"sma_120":90.44},{"date":"2025-03-19","open":84.01,"high":84.85,"low":83.57,"close":84.06,"volume":1533748,"rsi_14":42.13,"sma_20":88.27,"sma_60":85.78,"sma_120":90.44},{"date":"2025-03-20","open":83.01,"high":84.0,"low":82.01,"close":82.1,"volume":1805361,"rsi_14":35.0,"sma_20":87.75,"sma_60":85.69,"sma_120":90.44},{"date":"2025-03-21","open":81.35,"high":81.84,"low":79.29,"close":81.67,"volume":4329596,"rsi_14":34.91,"sma_20":87.34,"sma_60":85.58,"sma_120":90.37},{"date":"2025-03-24","open":82.87,"high":84.32,"low":82.65,"close":83.88,"volume":2448042,"rsi_14":44.76,"sma_20":87.08,"sma_60":85.53,"sma_120":90.26},{"date":"2025-03-25","open":85.32,"high":88.28,"low":84.35,"close":85.03,"volume":4498937,"rsi_14":37.71,"sma_20":86.83,"sma_60":85.48,"sma_120":90.18},{"date":"2025-03-26","open":85.05,"high":85.8,"low":84.08,"close":84.83,"volume":1425713,"rsi_14":42.89,"sma_20":86.57,"sma_60":85.43,"sma_120":90.06},{"date":"2025-03-27","open":84.52,"high":86.61,"low":84.4,"close":85.15,"volume":1388312,"rsi_14":42.16,"sma_20":86.46,"sma_60":85.38,"sma_120":89.93},{"date":"2025-03-28","open":84.53,"high":84.9,"low":80.74,"close":81.37,"volume":2486970,"rsi_14":34.71,"sma_20":86.11,"sma_60":85.33,"sma_120":89.76},{"date":"2025-03-31","open":79.7,"high":82.8,"low":79.23,"close":82.53,"volume":2115232,"rsi_14":40.32,"sma_20":85.84,"sma_60":85.28,"sma_120":89.58},{"date":"2025-04-01","open":82.38,"high":83.01,"low":80.6,"close":81.77,"volume":1500094,"rsi_14":42.3,"sma_20":85.62,"sma_60":85.26,"sma_120":89.38},{"date":"2025-04-02","open":80.55,"high":82.35,"low":80.4,"close":80.59,"volume":2539942,"rsi_14":45.27,"sma_20":85.17,"sma_60":85.23,"sma_120":89.2},{"date":"2025-04-03","open":77.59,"high":77.71,"low":71.66,"close":72.03,"volume":5509116,"rsi_14":21.77,"sma_20":84.4,"sma_60":85.04,"sma_120":88.94},{"date":"2025-04-04","open":67.81,"high":70.44,"low":65.43,"close":69.27,"volume":8307728,"rsi_14":18.73,"sma_20":83.47,"sma_60":84.83,"sma_120":88.66},{"date":"2025-04-07","open":67.19,"high":71.65,"low":65.82,"close":67.14,"volume":4359345,"rsi_14":17.93,"sma_20":82.45,"sma_60":84.61,"sma_120":88.35},{"date":"2025-04-08","open":69.42,"high":70.3,"low":64.49,"close":65.33,"volume":4088411,"rsi_14":17.02,"sma_20":81.38,"sma_60":84.36,"sma_120":88.04},{"date":"2025-04-09","open":65.16,"high":75.85,"low":64.95,"close":74.95,"volume":7589077,"rsi_14":40.08,"sma_20":80.89,"sma_60":84.27,"sma_120":87.84},{"date":"2025-04-10","open":73.78,"high":73.92,"low":68.63,"close":71.46,"volume":3009222,"rsi_14":36.95,"sma_20":80.34,"sma_60":84.11,"sma_120":87.61},{"date":"2025-04-11","open":71.71,"high":73.25,"low":69.91,"close":72.34,"volume":2710540,"rsi_14":34.72,"sma_20":79.69,"sma_60":83.96,"sma_120":87.4},{"date":"2025-04-14","open":73.54,"high":74.1,"low":70.93,"close":72.68,"volume":2603604,"rsi_14":33.31,"sma_20":79.05,"sma_60":83.81,"sma_120":87.19},{"date":"2025-04-15","open":72.43,"high":74.72,"low":72.15,"close":74.03,"volume":2027604,"rsi_14":35.83,"sma_20":78.52,"sma_60":83.65,"sma_120":86.99},{"date":"2025-04-16","open":73.27,"high":73.8,"low":71.8,"close":72.87,"volume":1827117,"rsi_14":34.25,"sma_20":77.96,"sma_60":83.44,"sma_120":86.78},{"date":"2025-04-17","open":73.44,"high":74.31,"low":72.76,"close":73.9,"volume":1559531,"rsi_14":39.68,"sma_20":77.54,"sma_60":83.26,"sma_120":86.59},{"date":"2025-04-21","open":73.9,"high":74.89,"low":72.94,"close":74.09,"volume":2526006,"rsi_14":38.03,"sma_20":77.16,"sma_60":83.09,"sma_120":86.4},{"date":"2025-04-22","open":74.37,"high":76.58,"low":74.37,"close":76.07,"volume":2560306,"rsi_14":42.2,"sma_20":76.77,"sma_60":82.96,"sma_120":86.22},{"date":"2025-04-23","open":78.23,"high":80.53,"low":77.15,"close":78.19,"volume":2810488,"rsi_14":46.79,"sma_20":76.42,"sma_60":82.87,"sma_120":86.06},{"date":"2025-04-24","open":78.45,"high":80.9,"low":78.18,"close":80.63,"volume":1937159,"rsi_14":63.74,"sma_20":76.21,"sma_60":82.82,"sma_120":85.91},{"date":"2025-04-25","open":80.55,"high":81.34,"low":80.15,"close":81.15,"volume":1467686,"rsi_14":70.44,"sma_20":76.0,"sma_60":82.79,"sma_120":85.78},{"date":"2025-04-28","open":81.13,"high":82.34,"low":80.68,"close":81.24,"volume":1443270,"rsi_14":76.11,"sma_20":76.0,"sma_60":82.66,"sma_120":85.66},{"date":"2025-04-29","open":80.93,"high":81.44,"low":80.01,"close":80.6,"volume":1463884,"rsi_14":79.54,"sma_20":75.9,"sma_60":82.58,"sma_120":85.54},{"date":"2025-04-30","open":78.57,"high":79.52,"low":77.86,"close":79.37,"volume":1922696,"rsi_14":62.68,"sma_20":75.78,"sma_60":82.52,"sma_120":85.42},{"date":"2025-05-01","open":79.5,"high":81.04,"low":78.99,"close":79.11,"volume":1771961,"rsi_14":76.88,"sma_20":75.7,"sma_60":82.47,"sma_120":85.36},{"date":"2025-05-02","open":79.92,"high":82.11,"low":79.92,"close":81.53,"volume":1597354,"rsi_14":79.14,"sma_20":76.18,"sma_60":82.48,"sma_120":85.34},{"date":"2025-05-05","open":81.18,"high":83.84,"low":80.71,"close":82.01,"volume":2105158,"rsi_14":79.32,"sma_20":76.83,"sma_60":82.52,"sma_120":85.3},{"date":"2025-05-06","open":81.83,"high":83.43,"low":81.14,"close":82.55,"volume":3011502,"rsi_14":78.21,"sma_20":77.61,"sma_60":82.57,"sma_120":85.29},{"date":"2025-05-07","open":85.2,"high":86.12,"low":81.24,"close":83.14,"volume":3847932,"rsi_14":85.32,"sma_20":78.51,"sma_60":82.66,"sma_120":85.28},{"date":"2025-05-08","open":83.86,"high":86.76,"low":82.81,"close":85.58,"volume":3041478,"rsi_14":86.62,"sma_20":79.05,"sma_60":82.82,"sma_120":85.28},{"date":"2025-05-09","open":86.29,"high":87.2,"low":86.04,"close":86.91,"volume":3216489,"rsi_14":87.51,"sma_20":79.83,"sma_60":82.98,"sma_120":85.3},{"date":"2025-05-12","open":91.22,"high":94.41,"low":90.91,"close":94.05,"volume":4639872,"rsi_14":90.4,"sma_20":80.93,"sma_60":83.22,"sma_120":85.32},{"date":"2025-05-13","open":93.6,"high":96.03,"low":93.17,"close":95.66,"volume":2520570,"rsi_14":90.18,"sma_20":82.09,"sma_60":83.35,"sma_120":85.37},{"date":"2025-05-14","open":95.66,"high":96.37,"low":94.82,"close":96.35,"volume":3053010,"rsi_14":89.32,"sma_20":83.22,"sma_60":83.46,"sma_120":85.43},{"date":"2025-05-15","open":95.46,"high":97.56,"low":95.26,"close":96.61,"volume":3133038,"rsi_14":89.18,"sma_20":84.42,"sma_60":83.55,"sma_120":85.48},{"date":"2025-05-16","open":96.6,"high":96.93,"low":95.55,"close":95.88,"volume":2200178,"rsi_14":84.9,"sma_20":85.52,"sma_60":83.6,"sma_120":85.53},{"date":"2025-05-19","open":94.15,"high":96.07,"low":93.74,"close":95.67,"volume":1622112,"rsi_14":86.73,"sma_20":86.6,"sma_60":83.7,"sma_120":85.57},{"date":"2025-05-20","open":95.46,"high":95.46,"low":92.37,"close":92.91,"volume":2068747,"rsi_14":80.65,"sma_20":87.44,"sma_60":83.76,"sma_120":85.59},{"date":"2025-05-21","open":92.04,"high":92.52,"low":90.25,"close":90.67,"volume":2157515,"rsi_14":73.91,"sma_20":88.06,"sma_60":83.77,"sma_120":85.57},{"date":"2025-05-22","open":90.29,"high":90.68,"low":88.69,"close":90.08,"volume":1987798,"rsi_14":69.05,"sma_20":88.53,"sma_60":83.77,"sma_120":85.56},{"date":"2025-05-23","open":88.59,"high":90.16,"low":88.25,"close":89.64,"volume":1335792,"rsi_14":66.98,"sma_20":88.94,"sma_60":83.8,"sma_120":85.55},{"date":"2025-05-27","open":90.7,"high":92.31,"low":90.59,"close":91.7,"volume":1813710,"rsi_14":69.13,"sma_20":89.46,"sma_60":83.86,"sma_120":85.54},{"date":"2025-05-28","open":91.72,"high":91.76,"low":89.91,"close":90.11,"volume":1405612,"rsi_14":63.87,"sma_20":89.93,"sma_60":83.89,"sma_120":85.5},{"date":"2025-05-29","open":91.47,"high":91.74,"low":89.55,"close":89.9,"volume":2208463,"rsi_14":59.27,"sma_20":90.45,"sma_60":83.95,"sma_120":85.47},{"date":"2025-05-30","open":88.93,"high":89.91,"low":88.12,"close":89.71,"volume":6827922,"rsi_14":56.16,"sma_20":90.98,"sma_60":83.95,"sma_120":85.43},{"date":"2025-06-02","open":90.57,"high":90.9,"low":86.45,"close":87.0,"volume":3285663,"rsi_14":27.94,"sma_20":91.24,"sma_60":83.94,"sma_120":85.38},{"date":"2025-06-03","open":86.75,"high":87.42,"low":84.71,"close":86.95,"volume":2925273,"rsi_14":20.07,"sma_20":91.48,"sma_60":83.93,"sma_120":85.32},{"date":"2025-06-04","open":86.6,"high":86.9,"low":84.95,"close":85.35,"volume":1951609,"rsi_14":14.55,"sma_20":91.61,"sma_60":83.89,"sma_120":85.24},{"date":"2025-06-05","open":85.53,"high":85.53,"low":81.87,"close":82.48,"volume":3426097,"rsi_14":11.1,"sma_20":91.57,"sma_60":83.82,"sma_120":85.15},{"date":"2025-06-06","open":83.89,"high":83.89,"low":81.89,"close":82.54,"volume":3151921,"rsi_14":12.02,"sma_20":91.4,"sma_60":83.78,"sma_120":85.05},{"date":"2025-06-09","open":83.24,"high":84.3,"low":83.24,"close":83.93,"volume":2134195,"rsi_14":18.67,"sma_20":91.24,"sma_60":83.81,"sma_120":84.97},{"date":"2025-06-10","open":84.28,"high":86.31,"low":84.28,"close":85.88,"volume":1610189,"rsi_14":30.39,"sma_20":90.82,"sma_60":83.81,"sma_120":84.91},{"date":"2025-06-11","open":86.82,"high":87.37,"low":85.78,"close":86.72,"volume":2010762,"rsi_14":38.07,"sma_20":90.35,"sma_60":83.83,"sma_120":84.89},{"date":"2025-06-12","open":85.39,"high":86.5,"low":84.67,"close":86.28,"volume":1361416,"rsi_14":38.39,"sma_20":89.83,"sma_60":83.86,"sma_120":84.85},{"date":"2025-06-13","open":84.36,"high":84.85,"low":82.69,"close":83.41,"volume":2025090,"rsi_14":33.44,"sma_20":89.15,"sma_60":83.84,"sma_120":84.81},{"date":"2025-06-16","open":85.22,"high":88.29,"low":85.18,"close":87.79,"volume":2522704,"rsi_14":40.77,"sma_20":88.75,"sma_60":83.94,"sma_120":84.81},{"date":"2025-06-17","open":87.38,"high":87.52,"low":85.98,"close":86.48,"volume":1325126,"rsi_14":41.31,"sma_20":88.28,"sma_60":84.01,"sma_120":84.8},{"date":"2025-06-18","open":86.1,"high":87.45,"low":85.74,"close":86.12,"volume":1256957,"rsi_14":41.0,"sma_20":87.94,"sma_60":84.05,"sma_120":84.79},{"date":"2025-06-20","open":87.1,"high":88.04,"low":86.32,"close":87.68,"volume":2841661,"rsi_14":45.47,"sma_20":87.79,"sma_60":84.09,"sma_120":84.79},{"date":"2025-06-23","open":87.8,"high":89.13,"low":86.57,"close":88.88,"volume":1862282,"rsi_14":54.51,"sma_20":87.73,"sma_60":84.15,"sma_120":84.79},{"date":"2025-06-24","open":89.86,"high":90.65,"low":89.03,"close":90.14,"volume":1765921,"rsi_14":57.22,"sma_20":87.75,"sma_60":84.23,"sma_120":84.81},{"date":"2025-06-25","open":90.18,"high":92.06,"low":90.14,"close":91.07,"volume":1774402,"rsi_14":63.34,"sma_20":87.72,"sma_60":84.39,"sma_120":84.86},{"date":"2025-06-26","open":92.01,"high":92.8,"low":90.69,"close":91.8,"volume":1605876,"rsi_14":74.15,"sma_20":87.81,"sma_60":84.55,"sma_120":84.91},{"date":"2025-06-27","open":91.82,"high":93.87,"low":91.59,"close":93.82,"volume":2640932,"rsi_14":76.54,"sma_20":88.0,"sma_60":84.75,"sma_120":85.0},{"date":"2025-06-30","open":93.7,"high":93.81,"low":91.9,"close":92.82,"volume":1730862,"rsi_14":71.31,"sma_20":88.16,"sma_60":84.95,"sma_120":85.09},{"date":"2025-07-01","open":95.98,"high":101.55,"low":95.98,"close":101.03,"volume":5341240,"rsi_14":77.93,"sma_20":88.87,"sma_60":85.43,"sma_120":85.24},{"date":"2025-07-02","open":101.35,"high":103.99,"low":100.26,"close":103.73,"volume":2319240,"rsi_14":79.34,"sma_20":89.72,"sma_60":86.01,"sma_120":85.42},{"date":"2025-07-03","open":103.49,"high":105.76,"low":103.13,"close":104.67,"volume":1407270,"rsi_14":81.2,"sma_20":90.69,"sma_60":86.64,"sma_120":85.62},{"date":"2025-07-07","open":104.19,"high":108.05,"low":103.98,"close":107.68,"volume":2894726,"rsi_14":90.97,"sma_20":91.96,"sma_60":87.35,"sma_120":85.85},{"date":"2025-07-08","open":108.37,"high":110.55,"low":108.17,"close":109.45,"volume":2148349,"rsi_14":90.1,"sma_20":93.32,"sma_60":87.92,"sma_120":86.1},{"date":"2025-07-09","open":108.3,"high":109.36,"low":106.85,"close":109.08,"volume":1841679,"rsi_14":93.31,"sma_20":94.59,"sma_60":88.55,"sma_120":86.33},{"date":"2025-07-10","open":109.14,"high":111.34,"low":108.56,"close":110.91,"volume":2032821,"rsi_14":95.0,"sma_20":95.85,"sma_60":89.2,"sma_120":86.58},{"date":"2025-07-11","open":110.06,"high":111.02,"low":109.56,"close":110.16,"volume":1207879,"rsi_14":92.03,"sma_20":97.03,"sma_60":89.83,"sma_120":86.82},{"date":"2025-07-14","open":109.57,"high":110.05,"low":108.04,"close":110.0,"volume":1557513,"rsi_14":91.09,"sma_20":98.23,"sma_60":90.43,"sma_120":87.04},{"date":"2025-07-15","open":110.48,"high":110.69,"low":109.01,"close":109.99,"volume":1682344,"rsi_14":90.6,"sma_20":99.57,"sma_60":91.05,"sma_120":87.24},{"date":"2025-07-16","open":110.07,"high":110.75,"low":108.66,"close":108.85,"volume":1241723,"rsi_14":86.05,"sma_20":100.63,"sma_60":91.63,"sma_120":87.45},{"date":"2025-07-17","open":109.12,"high":109.33,"low":107.84,"close":108.44,"volume":1125281,"rsi_14":84.2,"sma_20":101.74,"sma_60":92.21,"sma_120":87.65},{"date":"2025-07-18","open":108.61,"high":108.69,"low":105.6,"close":105.8,"volume":2055884,"rsi_14":74.0,"sma_20":102.74,"sma_60":92.71,"sma_120":87.83},{"date":"2025-07-21","open":106.22,"high":106.28,"low":104.05,"close":105.39,"volume":1764450,"rsi_14":75.8,"sma_20":103.63,"sma_60":93.16,"sma_120":88.01},{"date":"2025-07-22","open":106.07,"high":106.91,"low":105.31,"close":106.73,"volume":1294284,"rsi_14":66.29,"sma_20":104.53,"sma_60":93.59,"sma_120":88.21},{"date":"2025-07-23","open":107.02,"high":107.96,"low":106.05,"close":106.66,"volume":1392637,"rsi_14":59.87,"sma_20":105.36,"sma_60":94.02,"sma_120":88.4},{"date":"2025-07-24","open":107.66,"high":109.89,"low":107.32,"close":107.46,"volume":2554786,"rsi_14":59.49,"sma_20":106.19,"sma_60":94.46,"sma_120":88.56},{"date":"2025-07-25","open":107.4,"high":109.0,"low":105.81,"close":108.44,"volume":1463601,"rsi_14":53.01,"sma_20":107.03,"sma_60":94.92,"sma_120":88.75},{"date":"2025-07-28","open":108.67,"high":110.42,"low":108.12,"close":110.26,"volume":1428036,"rsi_14":53.15,"sma_20":107.86,"sma_60":95.44,"sma_120":88.98},{"date":"2025-07-29","open":110.19,"high":110.78,"low":107.23,"close":108.1,"volume":1463233,"rsi_14":47.56,"sma_20":108.65,"sma_60":95.93,"sma_120":89.2},{"date":"2025-07-30","open":108.25,"high":109.7,"low":107.33,"close":108.25,"volume":1438987,"rsi_14":40.52,"sma_20":109.02,"sma_60":96.38,"sma_120":89.43},{"date":"2025-07-31","open":107.81,"high":108.27,"low":106.69,"close":107.75,"volume":3582719,"rsi_14":41.37,"sma_20":109.24,"sma_60":96.81,"sma_120":89.67},{"date":"2025-08-01","open":108.71,"high":109.41,"low":104.87,"close":106.66,"volume":1651297,"rsi_14":38.46,"sma_20":109.36,"sma_60":97.22,"sma_120":89.9},{"date":"2025-08-04","open":107.76,"high":108.05,"low":105.21,"close":105.79,"volume":1459955,"rsi_14":36.1,"sma_20":109.28,"sma_60":97.6,"sma_120":90.13},{"date":"2025-08-05","open":106.35,"high":106.94,"low":104.88,"close":106.46,"volume":2255551,"rsi_14":42.24,"sma_20":109.14,"sma_60":97.95,"sma_120":90.39},{"date":"2025-08-06","open":106.04,"high":106.99,"low":105.57,"close":105.95,"volume":949806,"rsi_14":41.94,"sma_20":108.99,"sma_60":98.27,"sma_120":90.63},{"date":"2025-08-07","open":106.36,"high":107.03,"low":104.27,"close":105.97,"volume":2025773,"rsi_14":52.06,"sma_20":108.76,"sma_60":98.48,"sma_120":90.85},{"date":"2025-08-08","open":102.78,"high":106.49,"low":101.04,"close":105.16,"volume":4212597,"rsi_14":50.22,"sma_20":108.52,"sma_60":98.64,"sma_120":91.0},{"date":"2025-08-11","open":104.87,"high":107.42,"low":104.78,"close":107.36,"volume":1917151,"rsi_14":53.69,"sma_20":108.4,"sma_60":98.82,"sma_120":91.14},{"date":"2025-08-12","open":108.16,"high":111.25,"low":107.59,"close":111.17,"volume":1515937,"rsi_14":64.92,"sma_20":108.48,"sma_60":99.07,"sma_120":91.31},{"date":"2025-08-13","open":110.97,"high":111.09,"low":108.52,"close":110.51,"volume":1539427,"rsi_14":60.46,"sma_20":108.58,"sma_60":99.32,"sma_120":91.46},{"date":"2025-08-14","open":109.41,"high":110.31,"low":108.67,"close":110.07,"volume":1605802,"rsi_14":56.23,"sma_20":108.67,"sma_60":99.57,"sma_120":91.63},{"date":"2025-08-15","open":109.85,"high":110.25,"low":108.12,"close":108.17,"volume":1497414,"rsi_14":44.19,"sma_20":108.81,"sma_60":99.83,"sma_120":91.79},{"date":"2025-08-18","open":108.46,"high":108.71,"low":106.87,"close":107.13,"volume":2722842,"rsi_14":45.92,"sma_20":108.9,"sma_60":100.1,"sma_120":91.94},{"date":"2025-08-19","open":107.63,"high":111.84,"low":107.31,"close":111.76,"volume":2713479,"rsi_14":58.42,"sma_20":109.15,"sma_60":100.47,"sma_120":92.12},{"date":"2025-08-20","open":111.3,"high":112.18,"low":109.68,"close":110.46,"volume":2136753,"rsi_14":56.07,"sma_20":109.35,"sma_60":100.82,"sma_120":92.31},{"date":"2025-08-21","open":109.83,"high":110.92,"low":109.58,"close":109.84,"volume":1223875,"rsi_14":57.42,"sma_20":109.47,"sma_60":101.13,"sma_120":92.49},{"date":"2025-08-22","open":110.7,"high":113.53,"low":110.35,"close":113.23,"volume":1861836,"rsi_14":66.15,"sma_20":109.71,"sma_60":101.52,"sma_120":92.7},{"date":"2025-08-25","open":114.49,"high":117.44,"low":113.91,"close":117.24,"volume":3505851,"rsi_14":70.57,"sma_20":110.07,"sma_60":101.98,"sma_120":92.96},{"date":"2025-08-26","open":116.8,"high":118.31,"low":116.41,"close":117.96,"volume":2136513,"rsi_14":72.77,"sma_20":110.55,"sma_60":102.45,"sma_120":93.2},{"date":"2025-08-27","open":117.52,"high":124.26,"low":117.15,"close":122.04,"volume":4267141,"rsi_14":76.47,"sma_20":111.23,"sma_60":103.04,"sma_120":93.49},{"date":"2025-08-28","open":123.93,"high":125.68,"low":122.36,"close":125.54,"volume":2238070,"rsi_14":80.91,"sma_20":112.12,"sma_60":103.69,"sma_120":93.81},{"date":"2025-08-29","open":125.06,"high":127.32,"low":124.33,"close":125.55,"volume":2595681,"rsi_14":79.53,"sma_20":113.06,"sma_60":104.37,"sma_120":94.13},{"date":"2025-09-02","open":123.82,"high":124.7,"low":121.71,"close":124.28,"volume":1528495,"rsi_14":73.1,"sma_20":113.98,"sma_60":105.07,"sma_120":94.45},{"date":"2025-09-03","open":125.4,"high":126.05,"low":123.62,"close":124.33,"volume":1407811,"rsi_14":74.93,"sma_20":114.87,"sma_60":105.78,"sma_120":94.78},{"date":"2025-09-04","open":124.32,"high":124.56,"low":120.88,"close":121.73,"volume":2025336,"rsi_14":69.4,"sma_20":115.66,"sma_60":106.41,"sma_120":95.11},{"date":"2025-09-05","open":122.35,"high":122.83,"low":118.86,"close":119.76,"volume":2441366,"rsi_14":69.26,"sma_20":116.34,"sma_60":106.98,"sma_120":95.4},{"date":"2025-09-08","open":119.86,"high":123.53,"low":118.87,"close":121.51,"volume":2771742,"rsi_14":74.04,"sma_20":117.15,"sma_60":107.57,"sma_120":95.7},{"date":"2025-09-09","open":120.95,"high":121.7,"low":119.88,"close":120.34,"volume":934066,"rsi_14":66.22,"sma_20":117.79,"sma_60":108.14,"sma_120":96.0},{"date":"2025-09-10","open":120.76,"high":122.43,"low":120.33,"close":121.74,"volume":1145476,"rsi_14":71.26,"sma_20":118.32,"sma_60":108.79,"sma_120":96.32},{"date":"2025-09-11","open":122.35,"high":123.21,"low":121.11,"close":122.69,"volume":1571520,"rsi_14":73.9,"sma_20":118.92,"sma_60":109.38,"sma_120":96.66},{"date":"2025-09-12","open":122.58,"high":122.68,"low":119.31,"close":120.3,"volume":876360,"rsi_14":63.67,"sma_20":119.42,"sma_60":109.95,"sma_120":96.98},{"date":"2025-09-15","open":120.3,"high":122.61,"low":118.59,"close":121.69,"volume":1483168,"rsi_14":59.57,"sma_20":120.09,"sma_60":110.54,"sma_120":97.3},{"date":"2025-09-16","open":120.94,"high":121.85,"low":119.05,"close":119.54,"volume":1416406,"rsi_14":53.21,"sma_20":120.72,"sma_60":111.08,"sma_120":97.58},{"date":"2025-09-17","open":119.98,"high":123.07,"low":119.83,"close":122.12,"volume":1897093,"rsi_14":50.17,"sma_20":121.24,"sma_60":111.64,"sma_120":97.9},{"date":"2025-09-18","open":123.81,"high":127.79,"low":122.88,"close":127.46,"volume":1954152,"rsi_14":53.84,"sma_20":122.1,"sma_60":112.27,"sma_120":98.25},{"date":"2025-09-19","open":128.77,"high":129.6,"low":127.51,"close":128.3,"volume":3328242,"rsi_14":55.31,"sma_20":123.03,"sma_60":112.9,"sma_120":98.64},{"date":"2025-09-22","open":128.3,"high":129.31,"low":124.3,"close":124.86,"volume":1281706,"rsi_14":51.03,"sma_20":123.62,"sma_60":113.45,"sma_120":99.0},{"date":"2025-09-23","open":124.92,"high":128.3,"low":124.92,"close":126.31,"volume":992206,"rsi_14":53.35,"sma_20":124.07,"sma_60":114.0,"sma_120":99.37},{"date":"2025-09-24","open":125.98,"high":126.42,"low":124.32,"close":124.73,"volume":1119174,"rsi_14":55.29,"sma_20":124.42,"sma_60":114.54,"sma_120":99.74},{"date":"2025-09-25","open":124.3,"high":125.03,"low":123.22,"close":124.65,"volume":1143413,"rsi_14":59.24,"sma_20":124.55,"sma_60":114.94,"sma_120":100.18},{"date":"2025-09-26","open":124.47,"high":128.11,"low":124.47,"close":127.75,"volume":1329032,"rsi_14":61.21,"sma_20":124.66,"sma_60":115.34,"sma_120":100.67},{"date":"2025-09-29","open":128.94,"high":132.81,"low":127.83,"close":131.18,"volume":2014925,"rsi_14":68.01,"sma_20":124.94,"sma_60":115.79,"sma_120":101.21},{"date":"2025-09-30","open":130.48,"high":131.35,"low":126.6,"close":127.06,"volume":1511668,"rsi_14":58.1,"sma_20":125.08,"sma_60":116.11,"sma_120":101.73},{"date":"2025-10-01","open":127.16,"high":131.02,"low":126.73,"close":130.78,"volume":1532609,"rsi_14":61.37,"sma_20":125.41,"sma_60":116.47,"sma_120":102.2},{"date":"2025-10-02","open":130.78,"high":132.96,"low":130.16,"close":132.08,"volume":1286084,"rsi_14":67.07,"sma_20":125.93,"sma_60":116.86,"sma_120":102.71},{"date":"2025-10-03","open":131.26,"high":131.52,"low":121.91,"close":122.49,"volume":3623135,"rsi_14":50.94,"sma_20":126.07,"sma_60":117.06,"sma_120":103.13},{"date":"2025-10-06","open":123.42,"high":125.16,"low":121.66,"close":123.41,"volume":1799554,"rsi_14":54.67,"sma_20":126.17,"sma_60":117.28,"sma_120":103.55},{"date":"2025-10-07","open":123.39,"high":124.3,"low":121.14,"close":121.75,"volume":1443991,"rsi_14":49.55,"sma_20":126.24,"sma_60":117.48,"sma_120":103.95},{"date":"2025-10-08","open":121.03,"high":123.96,"low":118.73,"close":120.42,"volume":2316965,"rsi_14":40.36,"sma_20":126.17,"sma_60":117.65,"sma_120":104.35},{"date":"2025-10-09","open":120.67,"high":123.09,"low":119.62,"close":122.38,"volume":1551686,"rsi_14":42.15,"sma_20":126.16,"sma_60":117.88,"sma_120":104.76},{"date":"2025-10-10","open":122.18,"high":123.39,"low":116.95,"close":118.76,"volume":2184270,"rsi_14":41.94,"sma_20":126.08,"sma_60":118.06,"sma_120":105.13},{"date":"2025-10-13","open":118.03,"high":118.48,"low":111.07,"close":111.46,"volume":3171216,"rsi_14":33.02,"sma_20":125.56,"sma_60":118.15,"sma_120":105.43},{"date":"2025-10-14","open":110.94,"high":116.39,"low":110.91,"close":115.01,"volume":1332802,"rsi_14":39.37,"sma_20":125.33,"sma_60":118.32,"sma_120":105.74},{"date":"2025-10-15","open":115.82,"high":118.38,"low":115.4,"close":116.95,"volume":1420121,"rsi_14":41.91,"sma_20":125.07,"sma_60":118.49,"sma_120":106.04},{"date":"2025-10-16","open":117.11,"high":118.03,"low":114.16,"close":114.82,"volume":1012814,"rsi_14":36.13,"sma_20":124.43,"sma_60":118.63,"sma_120":106.32},{"date":"2025-10-17","open":114.63,"high":118.26,"low":114.46,"close":116.7,"volume":1745732,"rsi_14":33.92,"sma_20":123.85,"sma_60":118.78,"sma_120":106.62},{"date":"2025-10-20","open":119.24,"high":121.59,"low":118.9,"close":120.79,"volume":2060200,"rsi_14":43.03,"sma_20":123.64,"sma_60":118.99,"sma_120":106.96},{"date":"2025-10-21","open":119.99,"high":120.57,"low":118.62,"close":119.99,"volume":836212,"rsi_14":37.17,"sma_20":123.32,"sma_60":119.15,"sma_120":107.3},{"date":"2025-10-22","open":120.11,"high":120.34,"low":117.67,"close":118.26,"volume":1109660,"rsi_14":33.75,"sma_20":123.0,"sma_60":119.32,"sma_120":107.62},{"date":"2025-10-23","open":122.83,"high":125.67,"low":122.08,"close":124.22,"volume":2114920,"rsi_14":52.22,"sma_20":122.97,"sma_60":119.59,"sma_120":107.98},{"date":"2025-10-24","open":124.4,"high":125.93,"low":123.82,"close":124.38,"volume":1213576,"rsi_14":51.27,"sma_20":122.81,"sma_60":119.86,"sma_120":108.34},{"date":"2025-10-27","open":125.76,"high":127.23,"low":123.73,"close":124.26,"volume":940632,"rsi_14":53.43,"sma_20":122.46,"sma_60":120.15,"sma_120":108.69},{"date":"2025-10-28","open":123.26,"high":123.8,"low":119.51,"close":119.71,"volume":1464204,"rsi_14":49.1,"sma_20":122.08,"sma_60":120.38,"sma_120":108.99},{"date":"2025-10-29","open":119.07,"high":120.87,"low":118.1,"close":119.73,"volume":1251506,"rsi_14":46.49,"sma_20":121.53,"sma_60":120.6,"sma_120":109.28},{"date":"2025-10-30","open":117.92,"high":120.8,"low":117.92,"close":118.64,"volume":1111819,"rsi_14":49.83,"sma_20":120.85,"sma_60":120.81,"sma_120":109.54},{"date":"2025-10-31","open":118.15,"high":118.92,"low":116.69,"close":117.87,"volume":1703192,"rsi_14":61.13,"sma_20":120.61,"sma_60":121.01,"sma_120":109.74},{"date":"2025-11-03","open":119.95,"high":125.1,"low":119.11,"close":124.54,"volume":2174163,"rsi_14":64.93,"sma_20":120.67,"sma_60":121.33,"sma_120":109.98},{"date":"2025-11-04","open":121.94,"high":122.4,"low":119.07,"close":120.19,"volume":1375751,"rsi_14":54.72,"sma_20":120.59,"sma_60":121.54,"sma_120":110.18},{"date":"2025-11-05","open":120.52,"high":125.43,"low":120.06,"close":124.01,"volume":1774615,"rsi_14":62.75,"sma_20":120.77,"sma_60":121.75,"sma_120":110.41},{"date":"2025-11-06","open":124.44,"high":126.49,"low":120.85,"close":121.38,"volume":2896103,"rsi_14":56.37,"sma_20":120.72,"sma_60":121.93,"sma_120":110.63},{"date":"2025-11-07","open":118.98,"high":125.67,"low":118.47,"close":124.95,"volume":3206058,"rsi_14":55.74,"sma_20":121.04,"sma_60":122.18,"sma_120":110.87},{"date":"2025-11-10","open":125.75,"high":132.94,"low":125.65,"close":127.66,"volume":2400007,"rsi_14":60.06,"sma_20":121.85,"sma_60":122.5,"sma_120":111.16},{"date":"2025-11-11","open":126.21,"high":129.58,"low":124.03,"close":124.87,"volume":1566597,"rsi_14":58.43,"sma_20":122.35,"sma_60":122.8,"sma_120":111.45},{"date":"2025-11-12","open":125.35,"high":126.2,"low":123.6,"close":123.84,"volume":1414163,"rsi_14":49.45,"sma_20":122.7,"sma_60":123.0,"sma_120":111.74},{"date":"2025-11-13","open":123.39,"high":124.84,"low":121.7,"close":121.85,"volume":1045248,"rsi_14":46.49,"sma_20":123.05,"sma_60":123.2,"sma_120":112.01},{"date":"2025-11-14","open":119.62,"high":121.71,"low":117.41,"close":119.59,"volume":1212683,"rsi_14":43.9,"sma_20":123.2,"sma_60":123.36,"sma_120":112.24},{"date":"2025-11-17","open":118.97,"high":120.6,"low":115.86,"close":117.27,"volume":1164558,"rsi_14":46.3,"sma_20":123.01,"sma_60":123.42,"sma_120":112.47},{"date":"2025-11-18","open":116.69,"high":120.54,"low":115.99,"close":119.41,"volume":1401689,"rsi_14":49.25,"sma_20":122.97,"sma_60":123.46,"sma_120":112.72},{"date":"2025-11-19","open":119.16,"high":119.56,"low":116.82,"close":117.45,"volume":939339,"rsi_14":48.17,"sma_20":122.91,"sma_60":123.44,"sma_120":112.95},{"date":"2025-11-20","open":117.81,"high":120.34,"low":116.07,"close":116.28,"volume":1099379,"rsi_14":47.69,"sma_20":122.5,"sma_60":123.34,"sma_120":113.19},{"date":"2025-11-21","open":116.47,"high":119.82,"low":114.11,"close":118.72,"volume":1757090,"rsi_14":41.42,"sma_20":122.2,"sma_60":123.22,"sma_120":113.46},{"date":"2025-11-24","open":119.4,"high":125.5,"low":119.37,"close":122.33,"volume":2024582,"rsi_14":52.72,"sma_20":122.09,"sma_60":123.16,"sma_120":113.77},{"date":"2025-11-25","open":122.33,"high":128.76,"low":121.1,"close":126.53,"volume":3599378,"rsi_14":53.22,"sma_20":122.42,"sma_60":123.2,"sma_120":114.14},{"date":"2025-11-26","open":126.3,"high":129.3,"low":126.06,"close":128.51,"volume":1946615,"rsi_14":59.97,"sma_20":122.85,"sma_60":123.26,"sma_120":114.52},{"date":"2025-11-28","open":128.66,"high":129.04,"low":127.41,"close":127.73,"volume":861160,"rsi_14":53.98,"sma_20":123.3,"sma_60":123.36,"sma_120":114.89},{"date":"2025-12-01","open":131.15,"high":133.73,"low":130.67,"close":131.79,"volume":2831441,"rsi_14":55.85,"sma_20":123.99,"sma_60":123.56,"sma_120":115.27},{"date":"2025-12-02","open":132.24,"high":132.75,"low":129.86,"close":132.11,"volume":1215081,"rsi_14":61.43,"sma_20":124.36,"sma_60":123.73,"sma_120":115.65},{"date":"2025-12-03","open":132.77,"high":133.0,"low":128.94,"close":130.56,"volume":1137488,"rsi_14":60.42,"sma_20":124.87,"sma_60":123.9,"sma_120":116.02},{"date":"2025-12-04","open":128.83,"high":128.83,"low":122.43,"close":124.8,"volume":2609901,"rsi_14":53.87,"sma_20":124.89,"sma_60":123.95,"sma_120":116.37},{"date":"2025-12-05","open":124.88,"high":125.97,"low":123.89,"close":124.59,"volume":856087,"rsi_14":57.25,"sma_20":125.04,"sma_60":123.97,"sma_120":116.67},{"date":"2025-12-08","open":126.35,"high":131.81,"low":125.42,"close":126.2,"volume":1815729,"rsi_14":64.04,"sma_20":125.09,"sma_60":124.07,"sma_120":117.01},{"date":"2025-12-09","open":126.17,"high":126.75,"low":122.42,"close":123.31,"volume":1320666,"rsi_14":56.0,"sma_20":124.86,"sma_60":124.09,"sma_120":117.32},{"date":"2025-12-10","open":123.06,"high":123.64,"low":121.94,"close":122.69,"volume":1122237,"rsi_14":58.4,"sma_20":124.73,"sma_60":124.14,"sma_120":117.61},{"date":"2025-12-11","open":122.39,"high":125.78,"low":121.64,"close":123.93,"volume":1194100,"rsi_14":62.24,"sma_20":124.72,"sma_60":124.17,"sma_120":117.9},{"date":"2025-12-12","open":124.78,"high":125.78,"low":121.95,"close":122.75,"volume":1020331,"rsi_14":56.72,"sma_20":124.76,"sma_60":124.08,"sma_120":118.18},{"date":"2025-12-15","open":123.24,"high":126.13,"low":120.48,"close":125.32,"volume":1899141,"rsi_14":55.16,"sma_20":125.03,"sma_60":124.03,"sma_120":118.46},{"date":"2025-12-16","open":125.32,"high":126.47,"low":124.6,"close":125.11,"volume":1310201,"rsi_14":47.16,"sma_20":125.43,"sma_60":124.03,"sma_120":118.74},{"date":"2025-12-17","open":125.85,"high":126.08,"low":124.13,"close":124.52,"volume":978057,"rsi_14":41.54,"sma_20":125.69,"sma_60":123.99,"sma_120":119.0},{"date":"2025-12-18","open":126.06,"high":127.54,"low":124.69,"close":125.58,"volume":1371038,"rsi_14":45.49,"sma_20":126.1,"sma_60":124.0,"sma_120":119.27},{"date":"2025-12-19","open":125.71,"high":128.39,"low":125.57,"close":127.0,"volume":2134609,"rsi_14":38.71,"sma_20":126.64,"sma_60":124.04,"sma_120":119.49},{"date":"2025-12-22","open":127.16,"high":127.79,"low":124.88,"close":125.05,"volume":1567577,"rsi_14":34.56,"sma_20":126.95,"sma_60":123.99,"sma_120":119.66},{"date":"2025-12-23","open":125.24,"high":126.04,"low":123.93,"close":124.04,"volume":1096910,"rsi_14":35.39,"sma_20":127.04,"sma_60":123.86,"sma_120":119.82},{"date":"2025-12-24","open":123.21,"high":125.0,"low":123.21,"close":124.1,"volume":614989,"rsi_14":47.91,"sma_20":126.92,"sma_60":123.81,"sma_120":119.96},{"date":"2025-12-26","open":124.12,"high":124.89,"low":123.13,"close":123.45,"volume":717348,"rsi_14":46.66,"sma_20":126.66,"sma_60":123.68,"sma_120":120.08},{"date":"2025-12-29","open":122.69,"high":123.05,"low":120.37,"close":121.37,"volume":1017246,"rsi_14":36.24,"sma_20":126.34,"sma_60":123.5,"sma_120":120.18},{"date":"2025-12-30","open":121.37,"high":121.58,"low":119.4,"close":119.45,"volume":689922,"rsi_14":38.35,"sma_20":125.72,"sma_60":123.44,"sma_120":120.25},{"date":"2025-12-31","open":119.51,"high":120.43,"low":119.07,"close":119.45,"volume":1949357,"rsi_14":39.83,"sma_20":125.08,"sma_60":123.37,"sma_120":120.32},{"date":"2026-01-02","open":119.2,"high":122.1,"low":119.12,"close":121.67,"volume":810430,"rsi_14":43.32,"sma_20":124.63,"sma_60":123.36,"sma_120":120.42},{"date":"2026-01-05","open":120.83,"high":122.63,"low":118.68,"close":118.8,"volume":1110466,"rsi_14":39.39,"sma_20":124.33,"sma_60":123.33,"sma_120":120.49},{"date":"2026-01-06","open":119.18,"high":120.47,"low":117.66,"close":119.64,"volume":1059726,"rsi_14":33.2,"sma_20":124.08,"sma_60":123.28,"sma_120":120.58},{"date":"2026-01-07","open":119.24,"high":119.58,"low":115.35,"close":115.51,"volume":1274541,"rsi_14":26.94,"sma_20":123.55,"sma_60":123.22,"sma_120":120.64},{"date":"2026-01-08","open":114.7,"high":118.7,"low":114.21,"close":117.4,"volume":1535475,"rsi_14":33.9,"sma_20":123.25,"sma_60":123.32,"sma_120":120.74},{"date":"2026-01-09","open":117.94,"high":118.72,"low":115.57,"close":116.96,"volume":1495046,"rsi_14":29.94,"sma_20":122.96,"sma_60":123.35,"sma_120":120.83},{"date":"2026-01-12","open":115.33,"high":117.88,"low":115.33,"close":115.98,"volume":1234697,"rsi_14":23.82,"sma_20":122.56,"sma_60":123.33,"sma_120":120.91},{"date":"2026-01-13","open":116.18,"high":116.97,"low":114.83,"close":115.54,"volume":821730,"rsi_14":25.66,"sma_20":122.2,"sma_60":123.34,"sma_120":120.98},{"date":"2026-01-14","open":115.46,"high":116.06,"low":113.16,"close":116.02,"volume":1294866,"rsi_14":28.89,"sma_20":121.73,"sma_60":123.32,"sma_120":121.05},{"date":"2026-01-15","open":116.02,"high":117.35,"low":115.35,"close":116.51,"volume":879202,"rsi_14":30.45,"sma_20":121.29,"sma_60":123.24,"sma_120":121.12},{"date":"2026-01-16","open":116.93,"high":117.12,"low":112.97,"close":113.49,"volume":1144180,"rsi_14":27.15,"sma_20":120.74,"sma_60":123.13,"sma_120":121.14},{"date":"2026-01-20","open":111.54,"high":113.16,"low":109.92,"close":110.46,"volume":1001196,"rsi_14":26.01,"sma_20":119.98,"sma_60":123.0,"sma_120":121.16},{"date":"2026-01-21","open":111.25,"high":113.55,"low":110.6,"close":113.29,"volume":1617577,"rsi_14":36.99,"sma_20":119.29,"sma_60":122.81,"sma_120":121.2},{"date":"2026-01-22","open":114.88,"high":116.14,"low":113.51,"close":114.21,"volume":837854,"rsi_14":39.35,"sma_20":118.74,"sma_60":122.63,"sma_120":121.25},{"date":"2026-01-23","open":113.22,"high":114.17,"low":112.11,"close":112.72,"volume":746200,"rsi_14":31.22,"sma_20":118.17,"sma_60":122.43,"sma_120":121.29},{"date":"2026-01-26","open":112.43,"high":115.15,"low":112.43,"close":113.24,"volume":1129100,"rsi_14":37.07,"sma_20":117.62,"sma_60":122.32,"sma_120":121.35},{"date":"2026-01-27","open":113.24,"high":113.9,"low":111.89,"close":112.93,"volume":840200,"rsi_14":34.0,"sma_20":117.09,"sma_60":122.2,"sma_120":121.4},{"date":"2026-01-28","open":113.03,"high":115.22,"low":111.93,"close":112.05,"volume":1252700,"rsi_14":40.22,"sma_20":116.62,"sma_60":122.09,"sma_120":121.45},{"date":"2026-01-29","open":108.14,"high":109.99,"low":106.36,"close":108.11,"volume":2141700,"rsi_14":26.51,"sma_20":116.05,"sma_60":121.92,"sma_120":121.46},{"date":"2026-01-30","open":108.05,"high":108.94,"low":105.8,"close":106.66,"volume":1238400,"rsi_14":25.21,"sma_20":115.41,"sma_60":121.62,"sma_120":121.47},{"date":"2026-02-02","open":107.33,"high":109.07,"low":106.46,"close":108.38,"volume":1624400,"rsi_14":32.33,"sma_20":114.74,"sma_60":121.41,"sma_120":121.48},{"date":"2026-02-03","open":107.86,"high":109.48,"low":107.01,"close":108.47,"volume":1181100,"rsi_14":33.29,"sma_20":114.22,"sma_60":121.15,"sma_120":121.45},{"date":"2026-02-04","open":110.44,"high":114.65,"low":110.44,"close":113.37,"volume":2116300,"rsi_14":44.82,"sma_20":113.9,"sma_60":121.01,"sma_120":121.47},{"date":"2026-02-05","open":112.68,"high":113.62,"low":110.31,"close":112.37,"volume":1506600,"rsi_14":42.08,"sma_20":113.74,"sma_60":120.79,"sma_120":121.49},{"date":"2026-02-06","open":112.24,"high":117.35,"low":111.88,"close":117.09,"volume":1805700,"rsi_14":56.48,"sma_20":113.73,"sma_60":120.61,"sma_120":121.56},{"date":"2026-02-09","open":117.03,"high":118.31,"low":115.75,"close":116.08,"volume":2126700,"rsi_14":60.88,"sma_20":113.68,"sma_60":120.46,"sma_120":121.63},{"date":"2026-02-10","open":116.53,"high":118.04,"low":114.33,"close":116.0,"volume":1463300,"rsi_14":38.26,"sma_20":118.34,"sma_60":122.49,"sma_120":121.32},{"date":"2026-02-11","open":116.39,"high":117.52,"low":114.03,"close":114.66,"volume":1696900,"rsi_14":50.95,"sma_20":113.64,"sma_60":120.2,"sma_120":121.7},{"date":"2026-02-12","open":115.13,"high":115.47,"low":106.26,"close":107.06,"volume":2709504,"rsi_14":30.56,"sma_20":117.48,"sma_60":122.27,"sma_120":121.33},{"date":"2026-02-13","open":103.39,"high":114.21,"low":103.3,"close":112.56,"volume":3477937,"rsi_14":39.83,"sma_20":116.93,"sma_60":122.15,"sma_120":121.38},{"date":"2026-02-17","open":112.36,"high":116.97,"low":112.18,"close":113.56,"volume":2849980,"rsi_14":50.89,"sma_20":112.99,"sma_60":119.81,"sma_120":121.63},{"date":"2026-02-18","open":113.47,"high":117.92,"low":113.47,"close":115.46,"volume":1604400,"rsi_14":54.69,"sma_20":113.25,"sma_60":119.77,"sma_120":121.61},{"date":"2026-02-19","open":114.89,"high":115.11,"low":113.22,"close":114.5,"volume":936100,"rsi_14":59.61,"sma_20":113.31,"sma_60":119.74,"sma_120":121.54},{"date":"2026-02-20","open":114.11,"high":114.93,"low":112.06,"close":114.03,"volume":1358801,"rsi_14":61.4,"sma_20":113.3,"sma_60":119.66,"sma_120":121.44},{"date":"2026-02-23","open":113.21,"high":113.59,"low":104.71,"close":106.71,"volume":2158900,"rsi_14":47.49,"sma_20":112.98,"sma_60":119.4,"sma_120":121.28},{"date":"2026-02-24","open":106.71,"high":110.34,"low":106.71,"close":108.89,"volume":1498473,"rsi_14":38.19,"sma_20":115.72,"sma_60":121.72,"sma_120":121.52},{"date":"2026-02-25","open":109.69,"high":110.44,"low":105.29,"close":106.91,"volume":1417096,"rsi_14":41.01,"sma_20":112.43,"sma_60":118.73,"sma_120":121.0},{"date":"2026-02-26","open":107.7,"high":111.24,"low":107.46,"close":109.56,"volume":1858595,"rsi_14":46.06,"sma_20":112.3,"sma_60":118.42,"sma_120":120.89},{"date":"2026-02-27","open":106.96,"high":108.45,"low":105.41,"close":107.65,"volume":1688240,"rsi_14":36.58,"sma_20":112.26,"sma_60":118.01,"sma_120":120.78},{"date":"2026-03-02","open":102.55,"high":104.7,"low":100.44,"close":102.92,"volume":3283594,"rsi_14":33.18,"sma_20":112.06,"sma_60":117.52,"sma_120":120.62},{"date":"2026-03-03","open":101.98,"high":103.08,"low":98.61,"close":101.76,"volume":2464629,"rsi_14":32.31,"sma_20":111.71,"sma_60":117.03,"sma_120":120.46},{"date":"2026-03-04","open":102.59,"high":103.98,"low":101.5,"close":102.81,"volume":2817663,"rsi_14":35.11,"sma_20":111.42,"sma_60":116.66,"sma_120":120.3},{"date":"2026-03-05","open":102.23,"high":105.16,"low":101.97,"close":104.84,"volume":1529746,"rsi_14":38.98,"sma_20":111.12,"sma_60":119.47,"sma_120":121.24},{"date":"2026-03-06","open":102.35,"high":102.88,"low":100.49,"close":101.1,"volume":2199395,"rsi_14":34.21,"sma_20":110.38,"sma_60":119.11,"sma_120":121.15},{"date":"2026-03-09","open":98.21,"high":101.56,"low":96.03,"close":101.05,"volume":4359136,"rsi_14":30.27,"sma_20":109.58,"sma_60":115.52,"sma_120":119.8},{"date":"2026-03-10","open":101.23,"high":104.07,"low":101.05,"close":102.21,"volume":1879512,"rsi_14":28.65,"sma_20":108.86,"sma_60":115.17,"sma_120":119.65},{"date":"2026-03-11","open":103.24,"high":103.92,"low":99.41,"close":99.57,"volume":2495933,"rsi_14":27.19,"sma_20":108.03,"sma_60":114.76,"sma_120":119.46},{"date":"2026-03-12","open":97.51,"high":99.18,"low":95.88,"close":98.29,"volume":2593997,"rsi_14":26.56,"sma_20":107.19,"sma_60":114.34,"sma_120":119.21},{"date":"2026-03-13","open":99.71,"high":101.28,"low":99.0,"close":99.92,"volume":1961834,"rsi_14":27.12,"sma_20":106.86,"sma_60":117.59,"sma_120":120.47},{"date":"2026-03-16","open":100.74,"high":102.48,"low":99.69,"close":100.12,"volume":1949626,"rsi_14":33.27,"sma_20":106.14,"sma_60":117.28,"sma_120":120.25},{"date":"2026-03-17","open":101.55,"high":104.92,"low":101.51,"close":102.81,"volume":2185040,"rsi_14":42.38,"sma_20":105.63,"sma_60":113.12,"sma_120":118.56},{"date":"2026-03-18","open":102.21,"high":104.41,"low":100.84,"close":101.11,"volume":962473,"rsi_14":33.73,"sma_20":104.89,"sma_60":112.7,"sma_120":118.35},{"date":"2026-03-19","open":100.16,"high":103.09,"low":99.85,"close":102.64,"volume":1062443,"rsi_14":40.22,"sma_20":104.64,"sma_60":116.08,"sma_120":119.67},{"date":"2026-03-20","open":102.38,"high":102.48,"low":98.68,"close":99.48,"volume":2186423,"rsi_14":42.83,"sma_20":103.92,"sma_60":115.6,"sma_120":119.48},{"date":"2026-03-23","open":101.76,"high":104.32,"low":100.54,"close":100.62,"volume":1605197,"rsi_14":47.62,"sma_20":103.23,"sma_60":115.07,"sma_120":119.31},{"date":"2026-03-24","open":99.59,"high":102.69,"low":99.59,"close":102.25,"volume":1079855,"rsi_14":48.87,"sma_20":102.9,"sma_60":114.57,"sma_120":119.15},{"date":"2026-03-25","open":103.36,"high":104.89,"low":100.05,"close":101.38,"volume":1387803,"rsi_14":42.61,"sma_20":102.62,"sma_60":114.07,"sma_120":118.99},{"date":"2026-03-26","open":100.35,"high":100.92,"low":98.57,"close":98.97,"volume":1314980,"rsi_14":45.18,"sma_20":102.09,"sma_60":113.63,"sma_120":118.79},{"date":"2026-03-27","open":98.46,"high":98.94,"low":95.67,"close":96.1,"volume":1862375,"rsi_14":40.08,"sma_20":101.51,"sma_60":113.15,"sma_120":118.56},{"date":"2026-03-30","open":96.58,"high":97.77,"low":95.66,"close":96.28,"volume":1419784,"rsi_14":37.61,"sma_20":101.18,"sma_60":112.65,"sma_120":118.36},{"date":"2026-03-31","open":97.57,"high":101.31,"low":97.18,"close":101.04,"volume":1809635,"rsi_14":52.83,"sma_20":101.14,"sma_60":112.27,"sma_120":118.18},{"date":"2026-04-01","open":101.95,"high":103.26,"low":100.49,"close":102.08,"volume":1649278,"rsi_14":57.34,"sma_20":101.1,"sma_60":111.92,"sma_120":118.03},{"date":"2026-04-02","open":100.6,"high":101.77,"low":99.01,"close":101.52,"volume":1382674,"rsi_14":53.22,"sma_20":100.94,"sma_60":111.54,"sma_120":117.85},{"date":"2026-04-06","open":100.56,"high":102.29,"low":99.34,"close":102.19,"volume":977395,"rsi_14":54.1,"sma_20":100.99,"sma_60":111.19,"sma_120":117.64},{"date":"2026-04-07","open":102.15,"high":102.53,"low":99.49,"close":99.92,"volume":1534783,"rsi_14":44.19,"sma_20":100.93,"sma_60":110.76,"sma_120":117.39},{"date":"2026-04-08","open":104.81,"high":107.41,"low":104.0,"close":104.71,"volume":2548042,"rsi_14":56.46,"sma_20":101.06,"sma_60":110.41,"sma_120":117.22},{"date":"2026-04-09","open":103.26,"high":104.56,"low":102.11,"close":104.36,"volume":1333303,"rsi_14":53.22,"sma_20":101.3,"sma_60":110.07,"sma_120":117.03},{"date":"2026-04-10","open":104.36,"high":105.07,"low":103.26,"close":103.48,"volume":790953,"rsi_14":58.18,"sma_20":101.56,"sma_60":109.69,"sma_120":116.85},{"date":"2026-04-13","open":103.25,"high":103.25,"low":101.44,"close":102.54,"volume":1223739,"rsi_14":53.96,"sma_20":101.69,"sma_60":109.28,"sma_120":116.66},{"date":"2026-04-14","open":102.79,"high":105.36,"low":102.55,"close":105.06,"volume":1448294,"rsi_14":55.59,"sma_20":101.94,"sma_60":108.94,"sma_120":116.46},{"date":"2026-04-15","open":105.06,"high":107.28,"low":104.54,"close":106.3,"volume":1264066,"rsi_14":59.66,"sma_20":102.12,"sma_60":108.64,"sma_120":116.25},{"date":"2026-04-16","open":106.3,"high":107.45,"low":105.37,"close":106.28,"volume":1466485,"rsi_14":65.83,"sma_20":102.38,"sma_60":108.33,"sma_120":116.07},{"date":"2026-04-17","open":107.78,"high":111.41,"low":107.31,"close":108.64,"volume":1574292,"rsi_14":77.75,"sma_20":102.68,"sma_60":108.08,"sma_120":115.88},{"date":"2026-04-20","open":108.18,"high":108.81,"low":105.9,"close":108.24,"volume":1257343,"rsi_14":76.22,"sma_20":103.12,"sma_60":107.86,"sma_120":115.68},{"date":"2026-04-21","open":108.35,"high":109.45,"low":106.83,"close":107.12,"volume":937683,"rsi_14":65.85,"sma_20":103.44,"sma_60":107.65,"sma_120":115.54},{"date":"2026-04-22","open":107.95,"high":107.95,"low":104.8,"close":106.1,"volume":970883,"rsi_14":60.5,"sma_20":103.64,"sma_60":107.42,"sma_120":115.39},{"date":"2026-04-23","open":105.55,"high":105.55,"low":102.59,"close":105.08,"volume":1706396,"rsi_14":59.09,"sma_20":103.82,"sma_60":107.14,"sma_120":115.25},{"date":"2026-04-24","open":105.23,"high":106.3,"low":104.31,"close":105.14,"volume":1190690,"rsi_14":57.76,"sma_20":104.13,"sma_60":106.9,"sma_120":115.12},{"date":"2026-04-27","open":105.1,"high":106.46,"low":104.3,"close":104.98,"volume":1175146,"rsi_14":64.98,"sma_20":104.58,"sma_60":106.65,"sma_120":114.97},{"date":"2026-04-28","open":104.42,"high":106.7,"low":103.73,"close":105.67,"volume":1083951,"rsi_14":53.74,"sma_20":105.05,"sma_60":106.48,"sma_120":114.85},{"date":"2026-04-29","open":105.11,"high":105.29,"low":103.55,"close":103.71,"volume":1352653,"rsi_14":47.75,"sma_20":105.19,"sma_60":106.25,"sma_120":114.78},{"date":"2026-04-30","open":103.87,"high":107.17,"low":103.13,"close":106.57,"volume":1086775,"rsi_14":59.46,"sma_20":105.41,"sma_60":106.07,"sma_120":114.71},{"date":"2026-05-01","open":106.46,"high":108.24,"low":104.91,"close":105.45,"volume":1466315,"rsi_14":58.78,"sma_20":105.61,"sma_60":105.89,"sma_120":114.61},{"date":"2026-05-04","open":105.44,"high":105.65,"low":101.74,"close":102.92,"volume":1368101,"rsi_14":43.54,"sma_20":105.65,"sma_60":105.67,"sma_120":114.5},{"date":"2026-05-05","open":102.97,"high":106.3,"low":102.97,"close":105.7,"volume":1615248,"rsi_14":48.35,"sma_20":105.94,"sma_60":105.5,"sma_120":114.41},{"date":"2026-05-06","open":107.73,"high":108.45,"low":106.68,"close":107.02,"volume":1120184,"rsi_14":51.91,"sma_20":106.05,"sma_60":105.33,"sma_120":114.29},{"date":"2026-05-07","open":107.19,"high":108.43,"low":104.94,"close":106.31,"volume":1273171,"rsi_14":43.44,"sma_20":106.15,"sma_60":105.21,"sma_120":114.17},{"date":"2026-05-08","open":105.47,"high":105.67,"low":99.1,"close":101.9,"volume":3981186,"rsi_14":35.43,"sma_20":106.07,"sma_60":105.06,"sma_120":114.03},{"date":"2026-05-11","open":100.46,"high":101.24,"low":97.57,"close":98.87,"volume":2717471,"rsi_14":32.57,"sma_20":105.89,"sma_60":104.81,"sma_120":113.81},{"date":"2026-05-12","open":98.46,"high":98.78,"low":96.61,"close":96.76,"volume":1639284,"rsi_14":31.13,"sma_20":105.47,"sma_60":104.52,"sma_120":113.57},{"date":"2026-05-13","open":96.75,"high":96.76,"low":94.07,"close":95.73,"volume":1555424,"rsi_14":31.12,"sma_20":104.94,"sma_60":104.17,"sma_120":113.33},{"date":"2026-05-14","open":96.0,"high":97.48,"low":94.72,"close":94.95,"volume":2040746,"rsi_14":30.01,"sma_20":104.37,"sma_60":103.97,"sma_120":113.12},{"date":"2026-05-15","open":94.88,"high":95.76,"low":93.66,"close":94.94,"volume":1028366,"rsi_14":30.18,"sma_20":103.68,"sma_60":103.67,"sma_120":112.91},{"date":"2026-05-18","open":95.87,"high":97.77,"low":94.64,"close":95.28,"volume":1341114,"rsi_14":28.5,"sma_20":103.02,"sma_60":103.35,"sma_120":112.7},{"date":"2026-05-19","open":95.06,"high":95.76,"low":94.02,"close":94.55,"volume":1002265,"rsi_14":29.98,"sma_20":102.37,"sma_60":103.02,"sma_120":112.5},{"date":"2026-05-20","open":94.78,"high":99.39,"low":93.22,"close":97.82,"volume":1549893,"rsi_14":31.18,"sma_20":101.94,"sma_60":102.83,"sma_120":112.27},{"date":"2026-05-21","open":96.82,"high":98.4,"low":95.2,"close":98.3,"volume":904135,"rsi_14":34.1,"sma_20":101.59,"sma_60":102.68,"sma_120":112.08},{"date":"2026-05-22","open":97.26,"high":99.01,"low":96.33,"close":97.0,"volume":1208911,"rsi_14":36.0,"sma_20":101.17,"sma_60":102.46,"sma_120":111.85},{"date":"2026-05-26","open":97.95,"high":98.58,"low":96.87,"close":97.63,"volume":1468568,"rsi_14":29.05,"sma_20":100.79,"sma_60":102.29,"sma_120":111.64},{"date":"2026-05-27","open":98.36,"high":101.93,"low":98.36,"close":100.97,"volume":1762859,"rsi_14":35.58,"sma_20":100.54,"sma_60":102.25,"sma_120":111.44},{"date":"2026-05-28","open":100.65,"high":102.5,"low":99.31,"close":101.29,"volume":1213848,"rsi_14":37.71,"sma_20":100.4,"sma_60":102.24,"sma_120":111.21},{"date":"2026-05-29","open":101.29,"high":102.22,"low":100.6,"close":100.97,"volume":1025386,"rsi_14":46.57,"sma_20":100.11,"sma_60":102.21,"sma_120":111.0},{"date":"2026-06-01","open":103.08,"high":107.51,"low":101.88,"close":106.27,"volume":2135409,"rsi_14":68.12,"sma_20":100.14,"sma_60":102.23,"sma_120":110.85},{"date":"2026-06-02","open":105.74,"high":105.93,"low":103.92,"close":104.37,"volume":997227,"rsi_14":68.85,"sma_20":100.19,"sma_60":102.28,"sma_120":110.69},{"date":"2026-06-03","open":104.19,"high":106.06,"low":102.22,"close":104.69,"volume":1439803,"rsi_14":73.2,"sma_20":100.13,"sma_60":102.33,"sma_120":110.56},{"date":"2026-06-04","open":104.9,"high":105.64,"low":102.99,"close":103.35,"volume":1052281,"rsi_14":71.05,"sma_20":99.93,"sma_60":102.35,"sma_120":110.44},{"date":"2026-06-05","open":103.49,"high":106.0,"low":102.88,"close":104.23,"volume":1380820,"rsi_14":72.34,"sma_20":99.81,"sma_60":102.42,"sma_120":110.31},{"date":"2026-06-08","open":103.42,"high":105.67,"low":103.04,"close":104.58,"volume":1047312,"rsi_14":72.69,"sma_20":99.93,"sma_60":102.52,"sma_120":110.2},{"date":"2026-06-09","open":105.15,"high":109.9,"low":104.75,"close":107.18,"volume":2408411,"rsi_14":78.23,"sma_20":100.34,"sma_60":102.64,"sma_120":110.12},{"date":"2026-06-10","open":106.84,"high":108.1,"low":104.72,"close":105.0,"volume":1438255,"rsi_14":66.89,"sma_20":100.74,"sma_60":102.72,"sma_120":110.0},{"date":"2026-06-11","open":105.0,"high":107.58,"low":103.65,"close":107.49,"volume":1952873,"rsi_14":69.74,"sma_20":101.31,"sma_60":102.79,"sma_120":109.87},{"date":"2026-06-12","open":108.53,"high":111.02,"low":106.57,"close":107.01,"volume":1326543,"rsi_14":72.28,"sma_20":101.91,"sma_60":102.88,"sma_120":109.7},{"date":"2026-06-15","open":108.59,"high":110.36,"low":105.33,"close":105.7,"volume":1537015,"rsi_14":67.44,"sma_20":102.43,"sma_60":102.93,"sma_120":109.5},{"date":"2026-06-16","open":105.5,"high":106.64,"low":103.23,"close":103.42,"volume":1297648,"rsi_14":55.54,"sma_20":102.84,"sma_60":102.99,"sma_120":109.3},{"date":"2026-06-17","open":102.35,"high":104.85,"low":101.83,"close":102.06,"volume":1620886,"rsi_14":51.66,"sma_20":103.22,"sma_60":103.01,"sma_120":109.04},{"date":"2026-06-18","open":103.18,"high":106.49,"low":103.08,"close":105.27,"volume":1667501,"rsi_14":58.27,"sma_20":103.59,"sma_60":103.06,"sma_120":108.81},{"date":"2026-06-22","open":103.67,"high":104.79,"low":102.75,"close":103.37,"volume":1191560,"rsi_14":43.58,"sma_20":103.85,"sma_60":103.09,"sma_120":108.58},{"date":"2026-06-23","open":102.8,"high":105.1,"low":102.4,"close":103.9,"volume":1011858,"rsi_14":48.9,"sma_20":104.19,"sma_60":103.16,"sma_120":108.4},{"date":"2026-06-24","open":103.9,"high":105.99,"low":103.33,"close":103.5,"volume":1245492,"rsi_14":47.19,"sma_20":104.48,"sma_60":103.28,"sma_120":108.22},{"date":"2026-06-25","open":103.7,"high":104.12,"low":98.26,"close":99.14,"volume":2043162,"rsi_14":41.35,"sma_20":104.39,"sma_60":103.33,"sma_120":107.99},{"date":"2026-06-26","open":98.42,"high":101.32,"low":98.06,"close":100.2,"volume":3258868,"rsi_14":41.78,"sma_20":104.34,"sma_60":103.31,"sma_120":107.79},{"date":"2026-06-29","open":101.61,"high":101.61,"low":98.97,"close":99.18,"volume":1184219,"rsi_14":39.28,"sma_20":104.25,"sma_60":103.26,"sma_120":107.59},{"date":"2026-06-30","open":99.29,"high":99.29,"low":96.5,"close":96.85,"volume":1280825,"rsi_14":29.26,"sma_20":103.78,"sma_60":103.17,"sma_120":107.36},{"date":"2026-07-01","open":96.92,"high":97.63,"low":95.48,"close":95.88,"volume":1403134,"rsi_14":30.74,"sma_20":103.35,"sma_60":103.06,"sma_120":107.13},{"date":"2026-07-02","open":96.16,"high":98.24,"low":94.59,"close":95.68,"volume":1889463,"rsi_14":22.41,"sma_20":102.9,"sma_60":102.99,"sma_120":106.87},{"date":"2026-07-06","open":95.77,"high":96.02,"low":92.92,"close":95.65,"volume":1577053,"rsi_14":22.9,"sma_20":102.51,"sma_60":102.83,"sma_120":106.62},{"date":"2026-07-07","open":96.51,"high":97.54,"low":95.18,"close":96.12,"volume":1099512,"rsi_14":26.17,"sma_20":102.11,"sma_60":102.69,"sma_120":106.38},{"date":"2026-07-08","open":97.24,"high":98.08,"low":96.0,"close":97.69,"volume":1313589,"rsi_14":35.24,"sma_20":101.76,"sma_60":102.59,"sma_120":106.14},{"date":"2026-07-09","open":97.27,"high":99.07,"low":96.87,"close":98.59,"volume":1344525,"rsi_14":40.84,"sma_20":101.33,"sma_60":102.52,"sma_120":105.9},{"date":"2026-07-10","open":99.28,"high":100.35,"low":98.64,"close":99.53,"volume":1326992,"rsi_14":32.76,"sma_20":101.06,"sma_60":102.42,"sma_120":105.68},{"date":"2026-07-13","open":99.73,"high":100.22,"low":96.56,"close":96.89,"volume":1287099,"rsi_14":31.39,"sma_20":100.53,"sma_60":102.26,"sma_120":105.45},{"date":"2026-07-14","open":97.02,"high":97.36,"low":95.02,"close":95.67,"volume":1274265,"rsi_14":27.26,"sma_20":99.96,"sma_60":102.08,"sma_120":105.21},{"date":"2026-07-15","open":96.13,"high":96.99,"low":95.59,"close":96.81,"volume":1007670,"rsi_14":32.27,"sma_20":99.51,"sma_60":101.88,"sma_120":104.98},{"date":"2026-07-16","open":97.04,"high":98.87,"low":97.04,"close":97.87,"volume":1001588,"rsi_14":45.92,"sma_20":99.23,"sma_60":101.7,"sma_120":104.78},{"date":"2026-07-17","open":97.36,"high":97.36,"low":95.67,"close":96.4,"volume":1000119,"rsi_14":38.12,"sma_20":98.95,"sma_60":101.51,"sma_120":104.58},{"date":"2026-07-20","open":97.02,"high":97.29,"low":95.1,"close":95.43,"volume":1132493,"rsi_14":38.21,"sma_20":98.46,"sma_60":101.33,"sma_120":104.37},{"date":"2026-07-21","open":95.52,"high":95.54,"low":94.13,"close":94.4,"volume":1217732,"rsi_14":41.6,"sma_20":98.01,"sma_60":101.15,"sma_120":104.14},{"date":"2026-07-22","open":94.46,"high":95.04,"low":93.66,"close":94.14,"volume":1415345,"rsi_14":43.75,"sma_20":97.52,"sma_60":100.96,"sma_120":103.93},{"date":"2026-07-23","open":92.65,"high":97.32,"low":92.29,"close":96.53,"volume":3036733,"rsi_14":52.67,"sma_20":97.17,"sma_60":100.81,"sma_120":103.73},{"date":"2026-07-24","open":97.05,"high":98.03,"low":96.13,"close":96.68,"volume":1494228,"rsi_14":53.18,"sma_20":97.05,"sma_60":100.66,"sma_120":103.57},{"date":"2026-07-27","open":98.45,"high":100.56,"low":98.23,"close":99.46,"volume":1623382,"rsi_14":59.02,"sma_20":97.01,"sma_60":100.58,"sma_120":103.42},{"date":"2026-07-28","open":99.66,"high":100.1,"low":98.35,"close":98.78,"volume":1470273,"rsi_14":53.08,"sma_20":96.99,"sma_60":100.45,"sma_120":103.26},{"date":"2026-07-29","open":98.55,"high":99.54,"low":97.42,"close":98.77,"volume":1329893,"rsi_14":50.54,"sma_20":97.08,"sma_60":100.33,"sma_120":103.11},{"date":"2026-07-30","open":98.67,"high":100.85,"low":98.5,"close":100.46,"volume":1251890,"rsi_14":52.65,"sma_20":97.31,"sma_60":100.29,"sma_120":102.98},{"date":"2026-07-31","open":100.36,"high":100.37,"low":97.24,"close":99.07,"volume":1487771,"rsi_14":56.7,"sma_20":97.48,"sma_60":100.17,"sma_120":102.83},{"date":"2026-08-03","open":99.76,"high":100.33,"low":96.95,"close":98.12,"volume":1455101,"rsi_14":57.69,"sma_20":97.61,"sma_60":100.02,"sma_120":102.67},{"date":"2026-08-04","open":97.87,"high":98.53,"low":96.69,"close":97.36,"volume":2503921,"rsi_14":51.76,"sma_20":97.67,"sma_60":99.86,"sma_120":102.51},{"date":"2026-08-05","open":101.84,"high":108.97,"low":100.7,"close":100.9,"volume":3659692,"rsi_14":58.4,"sma_20":97.83,"sma_60":99.84,"sma_120":102.39},{"date":"2026-08-06","open":100.9,"high":102.09,"low":100.31,"close":101.25,"volume":1358918},{"date":"2026-08-07","open":100.9,"high":103.09,"low":99.66,"close":102.29,"volume":1502506,"rsi_14":70.19,"sma_20":98.1,"sma_60":99.97,"sma_120":102.25},{"date":"2026-08-10","open":101.75,"high":102.39,"low":101.08,"close":102.25,"volume":1175091,"rsi_14":74.52,"sma_20":98.37,"sma_60":100.07,"sma_120":102.15},{"date":"2026-08-11","open":101.66,"high":104.6,"low":101.66,"close":104.54,"volume":1032192,"rsi_14":78.82,"sma_20":98.82,"sma_60":100.23,"sma_120":102.05},{"date":"2026-08-12","open":104.77,"high":106.06,"low":102.62,"close":102.72,"volume":1837467},{"date":"2026-08-13","open":102.28,"high":103.34,"low":101.08,"close":102.12,"volume":1271688,"rsi_14":65.18,"sma_20":99.33,"sma_60":100.47,"sma_120":101.85},{"date":"2026-08-14","open":102.1,"high":103.04,"low":101.46,"close":102.53,"volume":1061263,"rsi_14":59.23,"sma_20":99.62,"sma_60":100.6,"sma_120":101.81},{"date":"2026-08-17","open":102.66,"high":103.03,"low":101.11,"close":102.79,"volume":1247306,"rsi_14":62.64,"sma_20":99.98,"sma_60":100.67,"sma_120":101.75},{"date":"2026-08-18","open":102.96,"high":103.74,"low":101.25,"close":101.29,"volume":1104815,"rsi_14":56.95,"sma_20":100.31,"sma_60":100.72,"sma_120":101.7},{"date":"2026-08-19","open":101.7,"high":101.8,"low":98.6,"close":100.1,"volume":1956055,"rsi_14":48.11,"sma_20":100.6,"sma_60":100.77,"sma_120":101.62},{"date":"2026-08-20","open":99.0,"high":100.3,"low":97.05,"close":99.6,"volume":1815595},{"date":"2026-08-21","open":99.75,"high":101.28,"low":99.66,"close":100.28,"volume":892286,"rsi_14":56.51,"sma_20":100.91,"sma_60":100.78,"sma_120":101.52},{"date":"2026-08-24","open":101.33,"high":101.46,"low":98.91,"close":99.41,"volume":1630567},{"date":"2026-08-25","open":99.69,"high":99.99,"low":98.11,"close":98.74,"volume":1474069,"rsi_14":39.93,"sma_20":100.88,"sma_60":100.7,"sma_120":101.46},{"date":"2026-08-26","open":98.99,"high":99.08,"low":97.03,"close":97.17,"volume":1154042,"rsi_14":33.59,"sma_20":100.78,"sma_60":100.55,"sma_120":101.39},{"date":"2026-08-27","open":97.0,"high":97.0,"low":93.5,"close":93.61,"volume":1881814,"rsi_14":21.58,"sma_20":100.43,"sma_60":100.37,"sma_120":101.32},{"date":"2026-08-28","open":94.73,"high":96.17,"low":94.72,"close":95.26,"volume":1223808,"rsi_14":29.1,"sma_20":100.23,"sma_60":100.2,"sma_120":101.27},{"date":"2026-08-31","open":95.08,"high":95.08,"low":90.87,"close":91.28,"volume":2764720,"rsi_14":14.47,"sma_20":99.87,"sma_60":100.0,"sma_120":101.17},{"date":"2026-09-01","open":89.67,"high":92.08,"low":89.44,"close":90.6,"volume":1825607},{"date":"2026-09-02","open":90.74,"high":92.85,"low":90.71,"close":91.52,"volume":1757800,"rsi_14":20.18,"sma_20":99.04,"sma_60":99.55,"sma_120":101.03},{"date":"2026-09-03","open":91.69,"high":92.0,"low":89.71,"close":91.56,"volume":1541413},{"date":"2026-09-04","open":91.15,"high":92.62,"low":91.02,"close":91.54,"volume":1203020,"rsi_14":18.45,"sma_20":98.0,"sma_60":99.05,"sma_120":100.88},{"date":"2026-09-08","open":91.38,"high":92.64,"low":90.45,"close":92.22,"volume":1708064,"rsi_14":23.34,"sma_20":97.48,"sma_60":98.79,"sma_120":100.79},{"date":"2026-09-09","open":91.4,"high":91.91,"low":89.72,"close":90.23,"volume":2105299},{"date":"2026-09-10","open":89.45,"high":90.2,"low":88.27,"close":88.42,"volume":2124500,"rsi_14":20.76,"sma_20":96.03,"sma_60":98.22,"sma_120":100.57},{"date":"2026-09-11","open":89.18,"high":89.54,"low":86.96,"close":87.7,"volume":2018337,"rsi_14":17.17,"sma_20":95.29,"sma_60":97.95,"sma_120":100.47},{"date":"2026-09-14","open":87.23,"high":88.09,"low":86.8,"close":87.76,"volume":1515814,"rsi_14":18.26,"sma_20":94.55,"sma_60":97.71,"sma_120":100.36},{"date":"2026-09-15","open":87.5,"high":88.25,"low":86.58,"close":86.71,"volume":1767034,"rsi_14":17.89,"sma_20":93.75,"sma_60":97.39,"sma_120":100.23},{"date":"2026-09-16","open":86.87,"high":87.42,"low":84.02,"close":84.22,"volume":2437767,"rsi_14":17.05,"sma_20":92.9,"sma_60":97.07,"sma_120":100.08},{"date":"2026-09-17","open":85.04,"high":85.36,"low":82.86,"close":82.96,"volume":1976623},{"date":"2026-09-18","open":82.83,"high":83.24,"low":81.4,"close":81.68,"volume":5034974,"rsi_14":10.01,"sma_20":91.14,"sma_60":96.35,"sma_120":99.82},{"date":"2026-09-21","open":81.98,"high":84.37,"low":81.35,"close":83.32,"volume":2241956,"rsi_14":22.81,"sma_20":90.3,"sma_60":96.08,"sma_120":99.7},{"date":"2026-09-22","open":84.66,"high":85.54,"low":82.39,"close":82.51,"volume":2059136,"rsi_14":22.61,"sma_20":89.45,"sma_60":95.78,"sma_120":99.55},{"date":"2026-09-23","open":82.41,"high":82.5,"low":80.8,"close":81.45,"volume":1536119,"rsi_14":16.23,"sma_20":88.59,"sma_60":95.48,"sma_120":99.37},{"date":"2026-09-24","open":81.01,"high":81.27,"low":77.06,"close":80.19,"volume":4247450,"rsi_14":14.76,"sma_20":87.74,"sma_60":95.2,"sma_120":99.19},{"date":"2026-09-25","open":80.88,"high":81.8,"low":80.09,"close":81.12,"volume":2422542,"rsi_14":19.42,"sma_20":87.11,"sma_60":94.95,"sma_120":99.01},{"date":"2026-09-28","open":80.62,"high":82.0,"low":79.51,"close":80.52,"volume":2688408,"rsi_14":15.5,"sma_20":86.38,"sma_60":94.7,"sma_120":98.84},{"date":"2026-09-29","open":81.0,"high":81.5,"low":77.74,"close":78.23,"volume":2250600,"rsi_14":15.24,"sma_20":85.72,"sma_60":94.4,"sma_120":98.62},{"date":"2026-09-30","open":78.67,"high":80.43,"low":77.87,"close":79.43,"volume":3318865},{"date":"2026-10-01","open":79.09,"high":79.41,"low":76.27,"close":77.3,"volume":2997482,"rsi_14":21.21,"sma_20":84.45,"sma_60":93.78,"sma_120":98.18},{"date":"2026-10-02","open":78.08,"high":78.24,"low":75.75,"close":75.88,"volume":2187030,"rsi_14":19.41,"sma_20":83.67,"sma_60":93.39,"sma_120":97.96},{"date":"2026-10-05","open":76.1,"high":78.67,"low":76.02,"close":77.17,"volume":1971255,"rsi_14":25.74,"sma_20":82.95,"sma_60":93.02,"sma_120":97.72},{"date":"2026-10-06","open":77.82,"high":79.11,"low":76.42,"close":76.62,"volume":2020420,"rsi_14":28.55,"sma_20":82.17,"sma_60":92.67,"sma_120":97.47},{"date":"2026-10-07","open":76.66,"high":76.76,"low":74.7,"close":74.97,"volume":2404767},{"date":"2026-10-08","open":74.51,"high":75.51,"low":73.98,"close":75.29,"volume":2244891,"rsi_14":31.37,"sma_20":80.75,"sma_60":91.96,"sma_120":96.92},{"date":"2026-10-09","open":75.55,"high":76.17,"low":74.56,"close":75.15,"volume":1709452,"rsi_14":23.9,"sma_20":80.12,"sma_60":91.58,"sma_120":96.64},{"date":"2026-10-12","open":74.51,"high":75.02,"low":73.08,"close":74.96,"volume":2032090,"rsi_14":24.88,"sma_20":79.48,"sma_60":91.22,"sma_120":96.37},{"date":"2026-10-13","open":75.59,"high":76.58,"low":74.86,"close":75.69,"volume":1552258,"rsi_14":30.43,"sma_20":78.93,"sma_60":90.89,"sma_120":96.11},{"date":"2026-10-14","open":75.18,"high":75.55,"low":73.07,"close":73.73,"volume":1714115,"rsi_14":29.04,"sma_20":78.41,"sma_60":90.54,"sma_120":95.84},{"date":"2026-10-15","open":74.23,"high":77.48,"low":74.17,"close":76.97,"volume":2152557,"rsi_14":38.29,"sma_20":78.11,"sma_60":90.25,"sma_120":95.6},{"date":"2026-10-16","open":77.19,"high":77.4,"low":75.49,"close":75.6,"volume":1639889,"rsi_14":36.71,"sma_20":77.8,"sma_60":89.9,"sma_120":95.35},{"date":"2026-10-19","open":75.07,"high":76.12,"low":74.64,"close":75.98,"volume":1934366,"rsi_14":43.21,"sma_20":77.44,"sma_60":89.55,"sma_120":95.1},{"date":"2026-10-20","open":75.63,"high":77.89,"low":75.36,"close":77.45,"volume":2132166,"rsi_14":44.12,"sma_20":77.19,"sma_60":89.18,"sma_120":94.88},{"date":"2026-10-21","open":77.31,"high":77.45,"low":75.32,"close":75.76,"volume":2402669,"rsi_14":45.31,"sma_20":76.9,"sma_60":88.79,"sma_120":94.62},{"date":"2026-10-22","open":74.0,"high":76.11,"low":73.3,"close":75.13,"volume":3258911,"rsi_14":47.6,"sma_20":76.65,"sma_60":88.39,"sma_120":94.36}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.53,"pbr":null,"ttm_eps":null,"close":87.6884},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.11,"pbr":null,"ttm_eps":null,"close":94.2481},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":14.7,"pbr":null,"ttm_eps":null,"close":84.9213},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":15.11,"pbr":null,"ttm_eps":null,"close":82.5269},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":16.94,"pbr":null,"ttm_eps":null,"close":92.8157},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":23.36,"pbr":null,"ttm_eps":null,"close":127.0583},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":28.51,"pbr":null,"ttm_eps":null,"close":119.4455},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":23.12,"pbr":null,"ttm_eps":null,"close":101.0385},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":21.43,"pbr":null,"ttm_eps":null,"close":96.8538}],"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":"Wynn Resorts Limited","phase":"above-fold","symbol_resolved":true}