{"status":"ok","report":{"price_analysis":{"current":149.15,"change_1d":0.1,"change_7d":1.5,"change_30d":2.9,"high_30d":149.21,"low_30d":145.0,"position_in_range":99.0,"support":145.42,"resistance":148.79},"summary":"Arcosa, Inc.(ACA)은 Industrials 섹터 US 시장 종목입니다, 시가총액 72.83억. 현재가 $149.20, 전일 대비 +0.1%, 30일 +2.9%. PER 32.1배 / ROE 1.9%. 기술적 시그널: RSI 84(과매수), MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 32.1배입니다. ROE 1.9%입니다. 시가총액 72.83억. 매출 27.45억, 영업이익 3.25억.","grade":"C","comment":"PER 32.09배, ROE 1.86%","per":32.08,"pbr":2.76,"roe":1.86,"eps":4.65,"revenue":2744900000.0,"operating_income":324700000.0,"net_income":218390684.0,"market_cap":7280770524,"profit_margin":7.96,"roa":1.05,"operating_margin":11.83,"gross_margin":23.64,"debt_ratio":0.4841618342104381,"total_assets":5301900000.0,"total_equity":2983300000.0,"total_debt":1444400000.0,"dividend_yield":0.17,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 84.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.67)가 시그널선(0.49)을 상회합니다(골든크로스). 현재가가 SMA20(147)과 SMA60(146) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 145~149 (현재 위치 118%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 84","rsi_14":84.4387755102038,"macd":0.6729093270884903,"macd_signal":0.49110843608708515,"sma_20":147.01449999999997,"sma_60":145.91400000000004,"bb_upper":148.62406484802565,"bb_lower":145.40493515197429,"atr_14":0.5521428571428605},"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 32.09x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":77,"summary":"매출 +15.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":15.2,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":86.9,"unit":"%","percentile":87,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.9%","metrics":[{"name":"ROE","value":1.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":11.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":70,"summary":"RSI 84","metrics":[{"name":"RSI (14)","value":84.4,"unit":"","percentile":84,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.9,"unit":"%","percentile":56,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":64,"summary":"유동비율 3.1x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":3.12,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.34,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":14.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 32.09x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +15.2%"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"momentum":{"grade":"C","reason":"RSI 84"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.86,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.33,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.48,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.51,"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":23.64,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":11.83,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.96,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 84 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 15% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 84 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":32.08,"current_pbr":2.76,"per_5y_high":31.23,"per_5y_low":22.14,"per_5y_avg":26.66,"per_percentile":100.0,"pbr_5y_high":1.83,"pbr_5y_low":1.18,"pbr_5y_avg":1.44,"pbr_percentile":100.0,"per_5y_median":26.34,"pbr_5y_median":1.46,"history":[{"quarter":"2024-Q2","per":26.34,"pbr":1.29},{"quarter":"2024-Q3","per":28.26,"pbr":1.46},{"quarter":"2024-Q4","per":29.68,"pbr":1.49},{"quarter":"2025-Q1","per":26.14,"pbr":1.18},{"quarter":"2025-Q2","per":27.64,"pbr":1.3},{"quarter":"2025-Q3","per":24.75,"pbr":1.36},{"quarter":"2025-Q4","per":23.76,"pbr":1.52},{"quarter":"2026-Q1","per":22.14,"pbr":1.51},{"quarter":"2026-Q2","per":31.23,"pbr":1.83},{"quarter":"현재","per":32.08,"pbr":2.76}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":83.0282,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":94.3806,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":96.4032,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":76.8915,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":86.5086,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":93.5448,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":106.1897,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":106.0557,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":145.2399,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Engineering & Construction"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":26.34,"eps":3.1517,"close":83.03,"source":"reported"},{"date":"2024-07","per":29.36,"eps":3.1517,"close":92.54,"source":"reported"},{"date":"2024-08","per":28.91,"eps":3.1517,"close":91.12,"source":"reported"},{"date":"2024-09","per":28.26,"eps":3.3397,"close":94.38,"source":"reported"},{"date":"2024-10","per":27.94,"eps":3.3397,"close":93.31,"source":"reported"},{"date":"2024-11","per":32.42,"eps":3.3397,"close":108.26,"source":"reported"},{"date":"2024-12","per":29.68,"eps":3.2485,"close":96.4,"source":"reported"},{"date":"2025-01","per":31.09,"eps":3.2485,"close":101.0,"source":"reported"},{"date":"2025-02","per":25.74,"eps":3.2485,"close":83.63,"source":"reported"},{"date":"2025-03","per":26.14,"eps":2.9413,"close":76.89,"source":"reported"},{"date":"2025-04","per":27.16,"eps":2.9413,"close":79.88,"source":"reported"},{"date":"2025-05","per":29.26,"eps":2.9413,"close":86.07,"source":"reported"},{"date":"2025-06","per":27.64,"eps":3.13,"close":86.51,"source":"reported"},{"date":"2025-07","per":27.39,"eps":3.13,"close":85.73,"source":"reported"},{"date":"2025-08","per":31.56,"eps":3.13,"close":98.78,"source":"reported"},{"date":"2025-09","per":24.75,"eps":3.78,"close":93.54,"source":"reported"},{"date":"2025-10","per":26.95,"eps":3.78,"close":101.88,"source":"reported"},{"date":"2025-11","per":28.15,"eps":3.78,"close":106.41,"source":"reported"},{"date":"2025-12","per":23.76,"eps":4.47,"close":106.19,"source":"reported"},{"date":"2026-01","per":25.59,"eps":4.47,"close":114.38,"source":"reported"},{"date":"2026-02","per":24.03,"eps":4.47,"close":107.39,"source":"reported"},{"date":"2026-03","per":22.14,"eps":4.79,"close":106.06,"source":"reported"},{"date":"2026-04","per":26.39,"eps":4.79,"close":126.43,"source":"reported"},{"date":"2026-05","per":26.45,"eps":4.79,"close":126.71,"source":"reported"},{"date":"2026-06","per":31.23,"eps":4.65,"close":145.24,"source":"reported"},{"date":"2026-07","per":31.23,"eps":4.65,"close":145.2,"source":"reported"},{"date":"2026-08","per":31.25,"eps":4.65,"close":145.3,"source":"reported"},{"date":"2026-09","per":31.42,"eps":4.65,"close":146.1,"source":"reported"},{"date":"2026-10","per":32.09,"eps":4.65,"close":149.2,"source":"reported"}],"trailing_per_history_meta":{"avg":28.08,"std":2.7,"upper_1sd":30.78,"lower_1sd":25.38,"current":32.09,"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":0.17,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 5%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":5.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":18.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.34,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.17,"summary":"배당수익률 0.17%","metrics":[{"name":"배당수익률","value":0.17,"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":"32.1배"},{"label":"PBR","value":"2.8배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"1.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:46:05.878366+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["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":0.01860043709985586,"dividend_yield":null,"eps":1.13,"revenue":658700000.0,"operating_income":84300000.0,"net_income":55490683.99999999,"market_cap":null,"profit_margin":0.08424272658266281,"operating_margin":0.12797935327159557,"roa":0.01046618834757351,"gross_margin":0.23637467739486867,"total_equity":2983300000.0,"total_assets":5301900000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":26.94,"pbr":2.128,"roe":0.014356247626281808,"dividend_yield":0.17,"eps":0.81,"revenue":571700000.0,"operating_income":45100000.0,"net_income":37800000.0,"market_cap":5609021000.0,"profit_margin":0.0661185936680077,"operating_margin":0.0788875284239986,"roa":0.007730535615681944,"gross_margin":0.21147454958894524,"total_equity":2633000000.0,"total_assets":4889700000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01986653956148713,"dividend_yield":null,"eps":1.15,"revenue":716700000.0,"operating_income":85600000.0,"net_income":52100000.0,"market_cap":null,"profit_margin":0.07269429328868425,"operating_margin":0.11943630528812614,"roa":0.010695516505173263,"gross_margin":0.2285475094181666,"total_equity":2622500000.0,"total_assets":4871200000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.028240937753878294,"dividend_yield":null,"eps":1.56,"revenue":797800000.0,"operating_income":109700000.0,"net_income":73000000.0,"market_cap":null,"profit_margin":0.09150162948107295,"operating_margin":0.13750313361744798,"roa":0.01444686324955472,"gross_margin":0.24053647530709452,"total_equity":2584900000.0,"total_assets":5053000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.023800980743930153,"dividend_yield":null,"eps":1.27,"revenue":736900000.0,"operating_income":93100000.0,"net_income":59700000.0,"market_cap":null,"profit_margin":0.08101506310218483,"operating_margin":0.12634007327995658,"roa":0.011912363317104317,"gross_margin":0.22540371827927805,"total_equity":2508300000.0,"total_assets":5011600000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.009614992870238337,"dividend_yield":null,"eps":0.49,"revenue":632000000.0,"operating_income":51700000.0,"net_income":23600000.0,"market_cap":null,"profit_margin":0.03734177215189873,"operating_margin":0.08180379746835444,"roa":0.004783234358215611,"gross_margin":0.19841772151898734,"total_equity":2454500000.0,"total_assets":4933900000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.003171073222963512,"dividend_yield":null,"eps":0.46,"revenue":666200000.0,"operating_income":43200000.0,"net_income":-7700000.0,"market_cap":null,"profit_margin":-0.011558090663464426,"operating_margin":0.06484539177424196,"roa":-0.0015664734004679076,"gross_margin":0.1934854398078655,"total_equity":2428200000.0,"total_assets":4915500000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.006819769113840845,"dividend_yield":null,"eps":0.91,"revenue":640400000.0,"operating_income":33800000.0,"net_income":16600000.0,"market_cap":null,"profit_margin":0.025921299188007497,"operating_margin":0.05277951280449719,"roa":0.0038100484289288255,"gross_margin":0.21346033728919425,"total_equity":2434100000.0,"total_assets":4356900000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01888198757763975,"dividend_yield":null,"eps":1.081258208874597,"revenue":664700000.0,"operating_income":58500000.0,"net_income":45600000.0,"market_cap":null,"profit_margin":0.06860237701218595,"operating_margin":0.08800962840379119,"roa":0.01197510438824549,"gross_margin":0.20761245674740483,"total_equity":2415000000.0,"total_assets":3807900000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01651360687505266,"dividend_yield":null,"eps":0.7972760757408435,"revenue":598600000.0,"operating_income":42500000.0,"net_income":39200000.0,"market_cap":null,"profit_margin":0.06548613431339793,"operating_margin":0.07099899766120948,"roa":0.010686731550393937,"gross_margin":0.18643501503508186,"total_equity":2373800000.0,"total_assets":3668100000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.011620926243567753,"dividend_yield":null,"eps":0.5511781033820627,"revenue":582200000.0,"operating_income":40400000.0,"net_income":27100000.0,"market_cap":null,"profit_margin":0.046547578151837854,"operating_margin":0.06939196152524905,"roa":0.007574275412951731,"gross_margin":0.18378564067330813,"total_equity":2332000000.0,"total_assets":3577900000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.015332786248002418,"dividend_yield":null,"eps":0.7220229767551006,"revenue":591700000.0,"operating_income":48400000.0,"net_income":35500000.0,"market_cap":null,"profit_margin":0.05999661990873754,"operating_margin":0.08179820855163089,"roa":0.010173085740486016,"gross_margin":0.18100388710495183,"total_equity":2315300000.0,"total_assets":3489600000.0}],"current_price":149.15,"change_pct":0.08,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-10-30","close":21.0},{"date":"2018-10-31","close":24.0},{"date":"2018-11-01","close":27.5},{"date":"2018-11-02","close":28.57},{"date":"2018-11-05","close":28.3525},{"date":"2018-11-06","close":27.5738},{"date":"2018-11-07","close":28.7029},{"date":"2018-11-08","close":32.051},{"date":"2018-11-09","close":31.7104},{"date":"2018-11-12","close":29.501},{"date":"2018-11-13","close":30.0557},{"date":"2018-11-14","close":30.0265},{"date":"2018-11-15","close":30.4937},{"date":"2018-11-16","close":30.4645},{"date":"2018-11-19","close":29.4912},{"date":"2018-11-20","close":28.8099},{"date":"2018-11-21","close":28.0215},{"date":"2018-11-23","close":27.0579},{"date":"2018-11-26","close":26.4545},{"date":"2018-11-27","close":27.0774},{"date":"2018-11-28","close":27.1066},{"date":"2018-11-29","close":25.5688},{"date":"2018-11-30","close":26.6102},{"date":"2018-12-03","close":28.5471},{"date":"2018-12-04","close":26.1041},{"date":"2018-12-06","close":25.8121},{"date":"2018-12-07","close":25.6272},{"date":"2018-12-10","close":24.4495},{"date":"2018-12-11","close":23.3302},{"date":"2018-12-12","close":23.8558},{"date":"2018-12-13","close":24.1088},{"date":"2018-12-14","close":23.7195},{"date":"2018-12-17","close":23.1161},{"date":"2018-12-18","close":22.6489},{"date":"2018-12-19","close":22.5029},{"date":"2018-12-20","close":23.8071},{"date":"2018-12-21","close":23.8363},{"date":"2018-12-24","close":24.0407},{"date":"2018-12-26","close":25.0335},{"date":"2018-12-27","close":25.7537},{"date":"2018-12-28","close":26.7173},{"date":"2018-12-31","close":26.9509},{"date":"2019-01-02","close":27.5057},{"date":"2019-01-03","close":27.5251},{"date":"2019-01-04","close":28.2357},{"date":"2019-01-07","close":29.6372},{"date":"2019-01-08","close":29.4134},{"date":"2019-01-09","close":28.4693},{"date":"2019-01-10","close":27.9437},{"date":"2019-01-11","close":28.4985},{"date":"2019-01-14","close":28.9177},{"date":"2019-01-15","close":28.8299},{"date":"2019-01-16","close":28.9177},{"date":"2019-01-17","close":29.0347},{"date":"2019-01-18","close":29.0639},{"date":"2019-01-22","close":28.2742},{"date":"2019-01-23","close":27.9525},{"date":"2019-01-24","close":28.2742},{"date":"2019-01-25","close":28.6154},{"date":"2019-01-28","close":27.816},{"date":"2019-01-29","close":28.3912},{"date":"2019-01-30","close":28.3327},{"date":"2019-01-31","close":28.6934},{"date":"2019-02-01","close":28.2742},{"date":"2019-02-04","close":28.7617},{"date":"2019-02-05","close":28.8884},{"date":"2019-02-06","close":28.6252},{"date":"2019-02-07","close":28.6837},{"date":"2019-02-08","close":28.7909},{"date":"2019-02-11","close":28.8592},{"date":"2019-02-12","close":29.1809},{"date":"2019-02-13","close":29.0054},{"date":"2019-02-14","close":29.6294},{"date":"2019-02-15","close":30.6726},{"date":"2019-02-19","close":30.7994},{"date":"2019-02-20","close":31.4039},{"date":"2019-02-21","close":30.7311},{"date":"2019-02-22","close":30.2242},{"date":"2019-02-25","close":30.6336},{"date":"2019-02-26","close":30.7604},{"date":"2019-02-27","close":31.0919},{"date":"2019-02-28","close":32.6518},{"date":"2019-03-01","close":33.0808},{"date":"2019-03-04","close":34.0071},{"date":"2019-03-05","close":33.7828},{"date":"2019-03-06","close":33.3441},{"date":"2019-03-07","close":32.3691},{"date":"2019-03-08","close":32.8761},{"date":"2019-03-11","close":33.2466},{"date":"2019-03-12","close":33.0808},{"date":"2019-03-13","close":32.1253},{"date":"2019-03-14","close":31.2966},{"date":"2019-03-15","close":31.1309},{"date":"2019-03-18","close":30.7311},{"date":"2019-03-19","close":29.2102},{"date":"2019-03-20","close":29.1419},{"date":"2019-03-21","close":28.9957},{"date":"2019-03-22","close":28.3132},{"date":"2019-03-25","close":28.1182},{"date":"2019-03-26","close":28.518},{"date":"2019-03-27","close":28.0402},{"date":"2019-03-28","close":29.0054},{"date":"2019-03-29","close":29.7854},{"date":"2019-04-01","close":29.9512},{"date":"2019-04-02","close":30.1267},{"date":"2019-04-03","close":30.7214},{"date":"2019-04-04","close":30.7994},{"date":"2019-04-05","close":30.5166},{"date":"2019-04-08","close":30.3314},{"date":"2019-04-09","close":30.0487},{"date":"2019-04-10","close":30.0974},{"date":"2019-04-11","close":30.0974},{"date":"2019-04-12","close":29.8826},{"date":"2019-04-15","close":29.99},{"date":"2019-04-16","close":29.8142},{"date":"2019-04-17","close":29.5408},{"date":"2019-04-18","close":29.2087},{"date":"2019-04-22","close":30.2341},{"date":"2019-04-23","close":30.0876},{"date":"2019-04-24","close":30.3318},{"date":"2019-04-25","close":29.8728},{"date":"2019-04-26","close":30.1365},{"date":"2019-04-29","close":30.1462},{"date":"2019-04-30","close":30.4001},{"date":"2019-05-01","close":30.2927},{"date":"2019-05-02","close":29.5798},{"date":"2019-05-03","close":36.5524},{"date":"2019-05-06","close":36.738},{"date":"2019-05-07","close":35.7419},{"date":"2019-05-08","close":35.4392},{"date":"2019-05-09","close":35.2146},{"date":"2019-05-10","close":35.0388},{"date":"2019-05-13","close":34.7751},{"date":"2019-05-14","close":35.2634},{"date":"2019-05-15","close":35.3122},{"date":"2019-05-16","close":35.4196},{"date":"2019-05-17","close":34.7458},{"date":"2019-05-20","close":34.5603},{"date":"2019-05-21","close":35.5173},{"date":"2019-05-22","close":35.1853},{"date":"2019-05-23","close":34.5505},{"date":"2019-05-24","close":33.613},{"date":"2019-05-28","close":33.74},{"date":"2019-05-29","close":33.4372},{"date":"2019-05-30","close":34.1794},{"date":"2019-05-31","close":33.0954},{"date":"2019-06-03","close":33.8181},{"date":"2019-06-04","close":34.6872},{"date":"2019-06-05","close":35.3513},{"date":"2019-06-06","close":36.1911},{"date":"2019-06-07","close":37.4411},{"date":"2019-06-10","close":37.7829},{"date":"2019-06-11","close":35.9958},{"date":"2019-06-12","close":35.1364},{"date":"2019-06-13","close":36.1325},{"date":"2019-06-14","close":35.488},{"date":"2019-06-17","close":34.6286},{"date":"2019-06-18","close":35.361},{"date":"2019-06-19","close":35.1853},{"date":"2019-06-20","close":35.5368},{"date":"2019-06-21","close":35.7126},{"date":"2019-06-24","close":35.4978},{"date":"2019-06-25","close":35.0583},{"date":"2019-06-26","close":35.6442},{"date":"2019-06-27","close":36.113},{"date":"2019-06-28","close":36.7477},{"date":"2019-07-01","close":36.7966},{"date":"2019-07-02","close":36.9919},{"date":"2019-07-03","close":35.5368},{"date":"2019-07-05","close":36.4157},{"date":"2019-07-08","close":36.4352},{"date":"2019-07-09","close":36.2595},{"date":"2019-07-10","close":35.5563},{"date":"2019-07-11","close":35.8298},{"date":"2019-07-12","close":35.2333},{"date":"2019-07-15","close":34.715},{"date":"2019-07-16","close":35.8493},{"date":"2019-07-17","close":35.8689},{"date":"2019-07-18","close":35.908},{"date":"2019-07-19","close":35.6342},{"date":"2019-07-22","close":34.9497},{"date":"2019-07-23","close":35.9374},{"date":"2019-07-24","close":36.5241},{"date":"2019-07-25","close":35.4973},{"date":"2019-07-26","close":35.644},{"date":"2019-07-29","close":34.9203},{"date":"2019-07-30","close":36.4361},{"date":"2019-07-31","close":36.6708},{"date":"2019-08-01","close":35.0377},{"date":"2019-08-02","close":34.3825},{"date":"2019-08-05","close":33.6295},{"date":"2019-08-06","close":33.6882},{"date":"2019-08-07","close":32.8375},{"date":"2019-08-08","close":33.2775},{"date":"2019-08-09","close":32.3779},{"date":"2019-08-12","close":32.0062},{"date":"2019-08-13","close":32.192},{"date":"2019-08-14","close":31.0675},{"date":"2019-08-15","close":30.3243},{"date":"2019-08-16","close":31.3217},{"date":"2019-08-19","close":31.7422},{"date":"2019-08-20","close":31.9378},{"date":"2019-08-21","close":32.7592},{"date":"2019-08-22","close":32.6321},{"date":"2019-08-23","close":31.1164},{"date":"2019-08-26","close":31.3119},{"date":"2019-08-27","close":30.4905},{"date":"2019-08-28","close":30.8132},{"date":"2019-08-29","close":31.3022},{"date":"2019-08-30","close":31.7716},{"date":"2019-09-03","close":31.3315},{"date":"2019-09-04","close":32.681},{"date":"2019-09-05","close":33.1504},{"date":"2019-09-06","close":33.0819},{"date":"2019-09-09","close":33.6784},{"date":"2019-09-10","close":33.7567},{"date":"2019-09-11","close":33.9131},{"date":"2019-09-12","close":33.7273},{"date":"2019-09-13","close":34.1576},{"date":"2019-09-16","close":33.874},{"date":"2019-09-17","close":33.8349},{"date":"2019-09-18","close":33.962},{"date":"2019-09-19","close":33.4926},{"date":"2019-09-20","close":33.5904},{"date":"2019-09-23","close":33.7371},{"date":"2019-09-24","close":33.0624},{"date":"2019-09-25","close":33.7078},{"date":"2019-09-26","close":33.3362},{"date":"2019-09-27","close":33.2971},{"date":"2019-09-30","close":33.4535},{"date":"2019-10-01","close":33.0037},{"date":"2019-10-02","close":32.6908},{"date":"2019-10-03","close":32.8766},{"date":"2019-10-04","close":33.1406},{"date":"2019-10-07","close":32.6125},{"date":"2019-10-08","close":31.84},{"date":"2019-10-09","close":31.9476},{"date":"2019-10-10","close":32.4561},{"date":"2019-10-11","close":32.3288},{"date":"2019-10-14","close":32.6813},{"date":"2019-10-15","close":32.7597},{"date":"2019-10-16","close":32.9947},{"date":"2019-10-17","close":33.1906},{"date":"2019-10-18","close":32.6422},{"date":"2019-10-21","close":33.8762},{"date":"2019-10-22","close":35.0808},{"date":"2019-10-23","close":34.9339},{"date":"2019-10-24","close":34.5911},{"date":"2019-10-25","close":35.1199},{"date":"2019-10-28","close":35.5117},{"date":"2019-10-29","close":36.2364},{"date":"2019-10-30","close":36.6379},{"date":"2019-10-31","close":37.6173},{"date":"2019-11-01","close":37.0983},{"date":"2019-11-04","close":38.4106},{"date":"2019-11-05","close":39.3312},{"date":"2019-11-06","close":38.3029},{"date":"2019-11-07","close":37.8817},{"date":"2019-11-08","close":38.0678},{"date":"2019-11-11","close":37.823},{"date":"2019-11-12","close":37.5488},{"date":"2019-11-13","close":37.2452},{"date":"2019-11-14","close":37.4998},{"date":"2019-11-15","close":37.4312},{"date":"2019-11-18","close":37.49},{"date":"2019-11-19","close":37.4214},{"date":"2019-11-20","close":37.6271},{"date":"2019-11-21","close":37.4312},{"date":"2019-11-22","close":37.49},{"date":"2019-11-25","close":38.1364},{"date":"2019-11-26","close":38.7044},{"date":"2019-11-27","close":38.6261},{"date":"2019-11-29","close":38.4008},{"date":"2019-12-02","close":37.9993},{"date":"2019-12-03","close":37.8817},{"date":"2019-12-04","close":37.9895},{"date":"2019-12-05","close":38.4987},{"date":"2019-12-06","close":39.6544},{"date":"2019-12-09","close":39.2039},{"date":"2019-12-10","close":39.1745},{"date":"2019-12-11","close":39.2431},{"date":"2019-12-12","close":39.6544},{"date":"2019-12-13","close":42.4358},{"date":"2019-12-16","close":43.092},{"date":"2019-12-17","close":43.4249},{"date":"2019-12-18","close":44.0517},{"date":"2019-12-19","close":44.8156},{"date":"2019-12-20","close":44.2868},{"date":"2019-12-23","close":44.1888},{"date":"2019-12-24","close":44.3162},{"date":"2019-12-26","close":44.1595},{"date":"2019-12-27","close":43.9734},{"date":"2019-12-30","close":43.7187},{"date":"2019-12-31","close":43.6306},{"date":"2020-01-02","close":44.8646},{"date":"2020-01-03","close":44.7569},{"date":"2020-01-06","close":44.5218},{"date":"2020-01-07","close":44.1203},{"date":"2020-01-08","close":44.6687},{"date":"2020-01-09","close":45.2074},{"date":"2020-01-10","close":44.61},{"date":"2020-01-13","close":44.9332},{"date":"2020-01-14","close":45.1783},{"date":"2020-01-15","close":45.6587},{"date":"2020-01-16","close":46.1489},{"date":"2020-01-17","close":45.6096},{"date":"2020-01-21","close":45.2371},{"date":"2020-01-22","close":44.5606},{"date":"2020-01-23","close":44.7273},{"date":"2020-01-24","close":43.8939},{"date":"2020-01-27","close":43.6292},{"date":"2020-01-28","close":44.2665},{"date":"2020-01-29","close":43.8841},{"date":"2020-01-30","close":43.9331},{"date":"2020-01-31","close":42.8939},{"date":"2020-02-03","close":43.0213},{"date":"2020-02-04","close":43.7566},{"date":"2020-02-05","close":45.7469},{"date":"2020-02-06","close":44.8351},{"date":"2020-02-07","close":44.3547},{"date":"2020-02-10","close":45.0116},{"date":"2020-02-11","close":45.4822},{"date":"2020-02-12","close":45.845},{"date":"2020-02-13","close":46.7371},{"date":"2020-02-14","close":46.0704},{"date":"2020-02-18","close":45.7371},{"date":"2020-02-19","close":43.8841},{"date":"2020-02-20","close":44.7077},{"date":"2020-02-21","close":43.5213},{"date":"2020-02-24","close":42.5115},{"date":"2020-02-25","close":40.2173},{"date":"2020-02-26","close":38.6584},{"date":"2020-02-27","close":41.7173},{"date":"2020-02-28","close":42.1193},{"date":"2020-03-02","close":43.0311},{"date":"2020-03-03","close":41.6487},{"date":"2020-03-04","close":42.9429},{"date":"2020-03-05","close":42.5115},{"date":"2020-03-06","close":40.6585},{"date":"2020-03-09","close":36.0308},{"date":"2020-03-10","close":37.9035},{"date":"2020-03-11","close":36.3152},{"date":"2020-03-12","close":32.2856},{"date":"2020-03-13","close":36.4524},{"date":"2020-03-16","close":32.4523},{"date":"2020-03-17","close":36.2563},{"date":"2020-03-18","close":29.5404},{"date":"2020-03-19","close":29.7463},{"date":"2020-03-20","close":30.5502},{"date":"2020-03-23","close":29.8443},{"date":"2020-03-24","close":34.5798},{"date":"2020-03-25","close":34.4818},{"date":"2020-03-26","close":38.3349},{"date":"2020-03-27","close":35.6681},{"date":"2020-03-30","close":37.9035},{"date":"2020-03-31","close":38.9623},{"date":"2020-04-01","close":36.6681},{"date":"2020-04-02","close":35.8838},{"date":"2020-04-03","close":36.7662},{"date":"2020-04-06","close":39.4722},{"date":"2020-04-07","close":37.0701},{"date":"2020-04-08","close":38.9721},{"date":"2020-04-09","close":40.6879},{"date":"2020-04-13","close":39.7369},{"date":"2020-04-14","close":40.2473},{"date":"2020-04-15","close":38.5},{"date":"2020-04-16","close":37.2435},{"date":"2020-04-17","close":40.6203},{"date":"2020-04-20","close":39.2068},{"date":"2020-04-21","close":36.9097},{"date":"2020-04-22","close":37.2042},{"date":"2020-04-23","close":37.6165},{"date":"2020-04-24","close":37.5871},{"date":"2020-04-27","close":38.6374},{"date":"2020-04-28","close":38.9908},{"date":"2020-04-29","close":37.3711},{"date":"2020-04-30","close":36.5858},{"date":"2020-05-01","close":34.5832},{"date":"2020-05-04","close":34.1611},{"date":"2020-05-05","close":33.69},{"date":"2020-05-06","close":32.2371},{"date":"2020-05-07","close":31.8543},{"date":"2020-05-08","close":32.0113},{"date":"2020-05-11","close":33.0323},{"date":"2020-05-12","close":32.2862},{"date":"2020-05-13","close":31.6776},{"date":"2020-05-14","close":31.5892},{"date":"2020-05-15","close":31.707},{"date":"2020-05-18","close":33.3464},{"date":"2020-05-19","close":33.1402},{"date":"2020-05-20","close":34.6029},{"date":"2020-05-21","close":34.8974},{"date":"2020-05-22","close":35.0643},{"date":"2020-05-26","close":37.4791},{"date":"2020-05-27","close":39.0203},{"date":"2020-05-28","close":37.5773},{"date":"2020-05-29","close":37.4693},{"date":"2020-06-01","close":37.0668},{"date":"2020-06-02","close":38.6374},{"date":"2020-06-03","close":40.8559},{"date":"2020-06-04","close":41.8179},{"date":"2020-06-05","close":44.2033},{"date":"2020-06-08","close":44.3898},{"date":"2020-06-09","close":42.8094},{"date":"2020-06-10","close":41.5333},{"date":"2020-06-11","close":38.5491},{"date":"2020-06-12","close":38.8632},{"date":"2020-06-15","close":40.3357},{"date":"2020-06-16","close":42.4855},{"date":"2020-06-17","close":40.7087},{"date":"2020-06-18","close":40.9148},{"date":"2020-06-19","close":40.0804},{"date":"2020-06-22","close":40.6792},{"date":"2020-06-23","close":41.229},{"date":"2020-06-24","close":39.5013},{"date":"2020-06-25","close":39.5798},{"date":"2020-06-26","close":38.6865},{"date":"2020-06-29","close":40.8461},{"date":"2020-06-30","close":41.4253},{"date":"2020-07-01","close":40.3455},{"date":"2020-07-02","close":40.5811},{"date":"2020-07-06","close":40.4437},{"date":"2020-07-07","close":39.1381},{"date":"2020-07-08","close":38.6178},{"date":"2020-07-09","close":36.9686},{"date":"2020-07-10","close":38.2742},{"date":"2020-07-13","close":39.2166},{"date":"2020-07-14","close":40.6614},{"date":"2020-07-15","close":42.0178},{"date":"2020-07-16","close":42.5387},{"date":"2020-07-17","close":42.1161},{"date":"2020-07-20","close":41.7033},{"date":"2020-07-21","close":42.5485},{"date":"2020-07-22","close":42.4109},{"date":"2020-07-23","close":41.9392},{"date":"2020-07-24","close":40.8875},{"date":"2020-07-27","close":41.4084},{"date":"2020-07-28","close":41.2708},{"date":"2020-07-29","close":42.2635},{"date":"2020-07-30","close":41.3691},{"date":"2020-07-31","close":41.4969},{"date":"2020-08-03","close":41.6541},{"date":"2020-08-04","close":42.2242},{"date":"2020-08-05","close":43.6887},{"date":"2020-08-06","close":43.4233},{"date":"2020-08-07","close":44.9664},{"date":"2020-08-10","close":45.3694},{"date":"2020-08-11","close":45.0843},{"date":"2020-08-12","close":44.8386},{"date":"2020-08-13","close":44.1506},{"date":"2020-08-14","close":44.3472},{"date":"2020-08-17","close":44.701},{"date":"2020-08-18","close":44.4062},{"date":"2020-08-19","close":44.8976},{"date":"2020-08-20","close":44.2882},{"date":"2020-08-21","close":44.5438},{"date":"2020-08-24","close":45.1728},{"date":"2020-08-25","close":45.2121},{"date":"2020-08-26","close":44.8386},{"date":"2020-08-27","close":45.6544},{"date":"2020-08-28","close":45.7036},{"date":"2020-08-31","close":45.4972},{"date":"2020-09-01","close":46.3326},{"date":"2020-09-02","close":47.001},{"date":"2020-09-03","close":46.539},{"date":"2020-09-04","close":47.2565},{"date":"2020-09-08","close":45.792},{"date":"2020-09-09","close":45.8117},{"date":"2020-09-10","close":43.8164},{"date":"2020-09-11","close":43.6985},{"date":"2020-09-14","close":42.9024},{"date":"2020-09-15","close":43.7575},{"date":"2020-09-16","close":44.5241},{"date":"2020-09-17","close":44.9762},{"date":"2020-09-18","close":44.6224},{"date":"2020-09-21","close":43.1972},{"date":"2020-09-22","close":43.7083},{"date":"2020-09-23","close":42.2537},{"date":"2020-09-24","close":42.4601},{"date":"2020-09-25","close":42.637},{"date":"2020-09-28","close":43.5118},{"date":"2020-09-29","close":43.5609},{"date":"2020-09-30","close":43.3348},{"date":"2020-10-01","close":43.4233},{"date":"2020-10-02","close":44.072},{"date":"2020-10-05","close":44.8485},{"date":"2020-10-06","close":44.7993},{"date":"2020-10-07","close":45.4677},{"date":"2020-10-08","close":45.9198},{"date":"2020-10-09","close":45.9689},{"date":"2020-10-12","close":48.2099},{"date":"2020-10-13","close":46.6864},{"date":"2020-10-14","close":46.1945},{"date":"2020-10-15","close":47.4932},{"date":"2020-10-16","close":47.6211},{"date":"2020-10-19","close":47.1685},{"date":"2020-10-20","close":47.9262},{"date":"2020-10-21","close":48.0245},{"date":"2020-10-22","close":48.0639},{"date":"2020-10-23","close":47.3555},{"date":"2020-10-26","close":45.9977},{"date":"2020-10-27","close":45.2893},{"date":"2020-10-28","close":44.266},{"date":"2020-10-29","close":44.7875},{"date":"2020-10-30","close":45.427},{"date":"2020-11-02","close":46.1354},{"date":"2020-11-03","close":47.0898},{"date":"2020-11-04","close":46.5388},{"date":"2020-11-05","close":49.2938},{"date":"2020-11-06","close":48.4771},{"date":"2020-11-09","close":49.8743},{"date":"2020-11-10","close":53.6722},{"date":"2020-11-11","close":51.9897},{"date":"2020-11-12","close":49.461},{"date":"2020-11-13","close":50.2088},{"date":"2020-11-16","close":52.5899},{"date":"2020-11-17","close":53.5344},{"date":"2020-11-18","close":53.6623},{"date":"2020-11-19","close":53.3868},{"date":"2020-11-20","close":52.0881},{"date":"2020-11-23","close":53.9083},{"date":"2020-11-24","close":55.0988},{"date":"2020-11-25","close":52.8457},{"date":"2020-11-27","close":53.5443},{"date":"2020-11-30","close":51.055},{"date":"2020-12-01","close":52.0389},{"date":"2020-12-02","close":52.1865},{"date":"2020-12-03","close":51.8618},{"date":"2020-12-04","close":53.869},{"date":"2020-12-07","close":53.8493},{"date":"2020-12-08","close":53.6328},{"date":"2020-12-09","close":54.1051},{"date":"2020-12-10","close":53.8591},{"date":"2020-12-11","close":53.5147},{"date":"2020-12-14","close":52.0684},{"date":"2020-12-15","close":53.3573},{"date":"2020-12-16","close":53.4754},{"date":"2020-12-17","close":54.0264},{"date":"2020-12-18","close":53.1113},{"date":"2020-12-21","close":52.9736},{"date":"2020-12-22","close":53.2983},{"date":"2020-12-23","close":53.6623},{"date":"2020-12-24","close":53.4065},{"date":"2020-12-28","close":54.3314},{"date":"2020-12-29","close":53.0326},{"date":"2020-12-30","close":53.8296},{"date":"2020-12-31","close":54.0461},{"date":"2021-01-04","close":53.0228},{"date":"2021-01-05","close":53.6033},{"date":"2021-01-06","close":59.5953},{"date":"2021-01-07","close":60.0184},{"date":"2021-01-08","close":60.0184},{"date":"2021-01-11","close":59.9987},{"date":"2021-01-12","close":60.6677},{"date":"2021-01-13","close":61.4942},{"date":"2021-01-14","close":63.0205},{"date":"2021-01-15","close":62.1737},{"date":"2021-01-19","close":61.0117},{"date":"2021-01-20","close":61.061},{"date":"2021-01-21","close":60.8148},{"date":"2021-01-22","close":61.5238},{"date":"2021-01-25","close":60.4505},{"date":"2021-01-26","close":59.3673},{"date":"2021-01-27","close":56.4428},{"date":"2021-01-28","close":56.5609},{"date":"2021-01-29","close":54.9362},{"date":"2021-02-01","close":57.1714},{"date":"2021-02-02","close":59.1605},{"date":"2021-02-03","close":59.0817},{"date":"2021-02-04","close":59.9877},{"date":"2021-02-05","close":60.5883},{"date":"2021-02-08","close":60.8148},{"date":"2021-02-09","close":60.7853},{"date":"2021-02-10","close":61.5041},{"date":"2021-02-11","close":62.5873},{"date":"2021-02-12","close":63.5818},{"date":"2021-02-16","close":64.0545},{"date":"2021-02-17","close":63.7393},{"date":"2021-02-18","close":62.922},{"date":"2021-02-19","close":64.3203},{"date":"2021-02-22","close":63.4144},{"date":"2021-02-23","close":64.2908},{"date":"2021-02-24","close":67.1858},{"date":"2021-02-25","close":56.5314},{"date":"2021-02-26","close":55.8618},{"date":"2021-03-01","close":56.6495},{"date":"2021-03-02","close":56.3147},{"date":"2021-03-03","close":57.1222},{"date":"2021-03-04","close":56.3443},{"date":"2021-03-05","close":58.2447},{"date":"2021-03-08","close":60.5883},{"date":"2021-03-09","close":61.1003},{"date":"2021-03-10","close":62.9516},{"date":"2021-03-11","close":63.0008},{"date":"2021-03-12","close":65.3542},{"date":"2021-03-15","close":66.0337},{"date":"2021-03-16","close":64.0348},{"date":"2021-03-17","close":62.6857},{"date":"2021-03-18","close":61.1594},{"date":"2021-03-19","close":60.1058},{"date":"2021-03-22","close":58.9931},{"date":"2021-03-23","close":57.8706},{"date":"2021-03-24","close":56.4231},{"date":"2021-03-25","close":60.0664},{"date":"2021-03-26","close":63.4538},{"date":"2021-03-29","close":60.7557},{"date":"2021-03-30","close":61.9275},{"date":"2021-03-31","close":64.0938},{"date":"2021-04-01","close":64.8028},{"date":"2021-04-05","close":63.7689},{"date":"2021-04-06","close":63.8378},{"date":"2021-04-07","close":62.4297},{"date":"2021-04-08","close":61.6912},{"date":"2021-04-09","close":62.3608},{"date":"2021-04-12","close":62.282},{"date":"2021-04-13","close":61.6222},{"date":"2021-04-14","close":62.1347},{"date":"2021-04-15","close":62.2234},{"date":"2021-04-16","close":63.2483},{"date":"2021-04-19","close":62.5387},{"date":"2021-04-20","close":60.686},{"date":"2021-04-21","close":62.0066},{"date":"2021-04-22","close":61.4054},{"date":"2021-04-23","close":62.4599},{"date":"2021-04-26","close":63.2582},{"date":"2021-04-27","close":62.9231},{"date":"2021-04-28","close":62.5092},{"date":"2021-04-29","close":63.2779},{"date":"2021-04-30","close":59.4148},{"date":"2021-05-03","close":62.6669},{"date":"2021-05-04","close":63.5341},{"date":"2021-05-05","close":63.3567},{"date":"2021-05-06","close":64.2338},{"date":"2021-05-07","close":64.0958},{"date":"2021-05-10","close":62.3219},{"date":"2021-05-11","close":61.7602},{"date":"2021-05-12","close":58.4589},{"date":"2021-05-13","close":60.1243},{"date":"2021-05-14","close":61.9672},{"date":"2021-05-17","close":61.3857},{"date":"2021-05-18","close":60.5185},{"date":"2021-05-19","close":59.7203},{"date":"2021-05-20","close":60.3707},{"date":"2021-05-21","close":61.3562},{"date":"2021-05-24","close":61.6617},{"date":"2021-05-25","close":60.686},{"date":"2021-05-26","close":62.2332},{"date":"2021-05-27","close":62.7851},{"date":"2021-05-28","close":62.5782},{"date":"2021-06-01","close":62.2234},{"date":"2021-06-02","close":60.2327},{"date":"2021-06-03","close":60.2918},{"date":"2021-06-04","close":59.2768},{"date":"2021-06-07","close":58.518},{"date":"2021-06-08","close":60.0356},{"date":"2021-06-09","close":60.3214},{"date":"2021-06-10","close":59.3162},{"date":"2021-06-11","close":60.2032},{"date":"2021-06-14","close":59.5823},{"date":"2021-06-15","close":59.464},{"date":"2021-06-16","close":58.6855},{"date":"2021-06-17","close":56.6653},{"date":"2021-06-18","close":55.256},{"date":"2021-06-21","close":56.8328},{"date":"2021-06-22","close":56.8229},{"date":"2021-06-23","close":56.8919},{"date":"2021-06-24","close":58.8727},{"date":"2021-06-25","close":58.4687},{"date":"2021-06-28","close":58.922},{"date":"2021-06-29","close":57.9267},{"date":"2021-06-30","close":57.8873},{"date":"2021-07-01","close":57.7789},{"date":"2021-07-02","close":57.1974},{"date":"2021-07-06","close":55.5024},{"date":"2021-07-07","close":54.7337},{"date":"2021-07-08","close":53.8369},{"date":"2021-07-09","close":55.1969},{"date":"2021-07-12","close":55.5418},{"date":"2021-07-13","close":54.5563},{"date":"2021-07-14","close":53.7968},{"date":"2021-07-15","close":53.1261},{"date":"2021-07-16","close":52.0805},{"date":"2021-07-19","close":51.0942},{"date":"2021-07-20","close":52.3962},{"date":"2021-07-21","close":52.8499},{"date":"2021-07-22","close":51.3999},{"date":"2021-07-23","close":51.8734},{"date":"2021-07-26","close":52.0115},{"date":"2021-07-27","close":52.8105},{"date":"2021-07-28","close":53.9448},{"date":"2021-07-29","close":54.3492},{"date":"2021-07-30","close":54.0138},{"date":"2021-08-02","close":52.9091},{"date":"2021-08-03","close":53.1162},{"date":"2021-08-04","close":51.3901},{"date":"2021-08-05","close":50.7193},{"date":"2021-08-06","close":50.6602},{"date":"2021-08-09","close":49.6146},{"date":"2021-08-10","close":49.6343},{"date":"2021-08-11","close":50.4333},{"date":"2021-08-12","close":50.4727},{"date":"2021-08-13","close":50.1867},{"date":"2021-08-16","close":49.7527},{"date":"2021-08-17","close":48.5},{"date":"2021-08-18","close":48.7071},{"date":"2021-08-19","close":48.2337},{"date":"2021-08-20","close":49.8809},{"date":"2021-08-23","close":50.4234},{"date":"2021-08-24","close":50.6207},{"date":"2021-08-25","close":51.2322},{"date":"2021-08-26","close":50.4333},{"date":"2021-08-27","close":51.5183},{"date":"2021-08-30","close":50.7884},{"date":"2021-08-31","close":50.1275},{"date":"2021-09-01","close":49.6836},{"date":"2021-09-02","close":50.4826},{"date":"2021-09-03","close":49.95},{"date":"2021-09-07","close":49.0425},{"date":"2021-09-08","close":48.5888},{"date":"2021-09-09","close":48.2633},{"date":"2021-09-10","close":48.4901},{"date":"2021-09-13","close":48.6578},{"date":"2021-09-14","close":47.8884},{"date":"2021-09-15","close":48.7762},{"date":"2021-09-16","close":49.0918},{"date":"2021-09-17","close":49.5653},{"date":"2021-09-20","close":49.2201},{"date":"2021-09-21","close":47.8391},{"date":"2021-09-22","close":48.5789},{"date":"2021-09-23","close":49.3384},{"date":"2021-09-24","close":48.2139},{"date":"2021-09-27","close":49.95},{"date":"2021-09-28","close":49.5751},{"date":"2021-09-29","close":50.8574},{"date":"2021-09-30","close":49.4864},{"date":"2021-10-01","close":50.7095},{"date":"2021-10-04","close":49.1116},{"date":"2021-10-05","close":50.601},{"date":"2021-10-06","close":50.9166},{"date":"2021-10-07","close":51.1632},{"date":"2021-10-08","close":51.104},{"date":"2021-10-11","close":50.1374},{"date":"2021-10-12","close":50.887},{"date":"2021-10-13","close":50.7588},{"date":"2021-10-14","close":51.6968},{"date":"2021-10-15","close":51.3611},{"date":"2021-10-18","close":51.1044},{"date":"2021-10-19","close":51.4697},{"date":"2021-10-20","close":52.2694},{"date":"2021-10-21","close":52.0226},{"date":"2021-10-22","close":52.2497},{"date":"2021-10-25","close":52.8618},{"date":"2021-10-26","close":52.0522},{"date":"2021-10-27","close":50.9365},{"date":"2021-10-28","close":52.4373},{"date":"2021-10-29","close":51.0747},{"date":"2021-11-01","close":53.5727},{"date":"2021-11-02","close":53.2074},{"date":"2021-11-03","close":54.0466},{"date":"2021-11-04","close":51.6375},{"date":"2021-11-05","close":54.3527},{"date":"2021-11-08","close":55.2018},{"date":"2021-11-09","close":54.9747},{"date":"2021-11-10","close":54.876},{"date":"2021-11-11","close":54.6489},{"date":"2021-11-12","close":54.6983},{"date":"2021-11-15","close":54.9846},{"date":"2021-11-16","close":56.9296},{"date":"2021-11-17","close":55.8337},{"date":"2021-11-18","close":55.8633},{"date":"2021-11-19","close":56.7025},{"date":"2021-11-22","close":57.4628},{"date":"2021-11-23","close":57.1172},{"date":"2021-11-24","close":56.5051},{"date":"2021-11-26","close":53.8097},{"date":"2021-11-29","close":53.2765},{"date":"2021-11-30","close":50.5218},{"date":"2021-12-01","close":50.0183},{"date":"2021-12-02","close":51.1834},{"date":"2021-12-03","close":52.8125},{"date":"2021-12-06","close":54.7871},{"date":"2021-12-07","close":54.5699},{"date":"2021-12-08","close":56.0608},{"date":"2021-12-09","close":54.3626},{"date":"2021-12-10","close":54.3527},{"date":"2021-12-13","close":54.0466},{"date":"2021-12-14","close":53.2074},{"date":"2021-12-15","close":53.237},{"date":"2021-12-16","close":51.8054},{"date":"2021-12-17","close":50.8477},{"date":"2021-12-20","close":47.9745},{"date":"2021-12-21","close":50.5515},{"date":"2021-12-22","close":51.0747},{"date":"2021-12-23","close":51.2327},{"date":"2021-12-27","close":51.9633},{"date":"2021-12-28","close":51.5684},{"date":"2021-12-29","close":52.2694},{"date":"2021-12-30","close":51.3907},{"date":"2021-12-31","close":52.0324},{"date":"2022-01-03","close":52.8717},{"date":"2022-01-04","close":54.2539},{"date":"2022-01-05","close":52.6644},{"date":"2022-01-06","close":52.0028},{"date":"2022-01-07","close":50.7094},{"date":"2022-01-10","close":49.9887},{"date":"2022-01-11","close":49.9788},{"date":"2022-01-12","close":49.3173},{"date":"2022-01-13","close":51.6398},{"date":"2022-01-14","close":51.798},{"date":"2022-01-18","close":52.0253},{"date":"2022-01-19","close":50.3056},{"date":"2022-01-20","close":47.8842},{"date":"2022-01-21","close":47.3011},{"date":"2022-01-24","close":48.5464},{"date":"2022-01-25","close":47.9139},{"date":"2022-01-26","close":46.4413},{"date":"2022-01-27","close":44.2867},{"date":"2022-01-28","close":45.3739},{"date":"2022-01-31","close":46.1151},{"date":"2022-02-01","close":45.9471},{"date":"2022-02-02","close":44.8896},{"date":"2022-02-03","close":44.3164},{"date":"2022-02-04","close":43.5949},{"date":"2022-02-07","close":43.8815},{"date":"2022-02-08","close":44.3954},{"date":"2022-02-09","close":45.0774},{"date":"2022-02-10","close":43.1502},{"date":"2022-02-11","close":43.6542},{"date":"2022-02-14","close":44.7908},{"date":"2022-02-15","close":46.1547},{"date":"2022-02-16","close":47.3407},{"date":"2022-02-17","close":47.4691},{"date":"2022-02-18","close":46.7674},{"date":"2022-02-22","close":46.1547},{"date":"2022-02-23","close":45.5221},{"date":"2022-02-24","close":48.6551},{"date":"2022-02-25","close":50.8986},{"date":"2022-02-28","close":52.0549},{"date":"2022-03-01","close":51.4125},{"date":"2022-03-02","close":53.8833},{"date":"2022-03-03","close":53.8636},{"date":"2022-03-04","close":53.8438},{"date":"2022-03-07","close":54.0711},{"date":"2022-03-08","close":55.5141},{"date":"2022-03-09","close":56.6704},{"date":"2022-03-10","close":57.1152},{"date":"2022-03-11","close":56.8384},{"date":"2022-03-14","close":56.621},{"date":"2022-03-15","close":56.3937},{"date":"2022-03-16","close":57.5797},{"date":"2022-03-17","close":57.3029},{"date":"2022-03-18","close":56.8088},{"date":"2022-03-21","close":57.7081},{"date":"2022-03-22","close":57.2733},{"date":"2022-03-23","close":56.2751},{"date":"2022-03-24","close":56.8088},{"date":"2022-03-25","close":57.4611},{"date":"2022-03-28","close":57.2535},{"date":"2022-03-29","close":57.3128},{"date":"2022-03-30","close":56.6704},{"date":"2022-03-31","close":56.5815},{"date":"2022-04-01","close":57.3227},{"date":"2022-04-04","close":56.6012},{"date":"2022-04-05","close":55.2472},{"date":"2022-04-06","close":54.6444},{"date":"2022-04-07","close":54.9013},{"date":"2022-04-08","close":54.1699},{"date":"2022-04-11","close":54.2095},{"date":"2022-04-12","close":54.7037},{"date":"2022-04-13","close":54.6146},{"date":"2022-04-14","close":53.8529},{"date":"2022-04-18","close":54.2882},{"date":"2022-04-19","close":55.406},{"date":"2022-04-20","close":55.4752},{"date":"2022-04-21","close":54.1893},{"date":"2022-04-22","close":53.6551},{"date":"2022-04-25","close":53.2495},{"date":"2022-04-26","close":52.5373},{"date":"2022-04-27","close":52.0328},{"date":"2022-04-28","close":52.5571},{"date":"2022-04-29","close":52.9527},{"date":"2022-05-02","close":53.6946},{"date":"2022-05-03","close":54.2684},{"date":"2022-05-04","close":55.2081},{"date":"2022-05-05","close":52.4878},{"date":"2022-05-06","close":51.8349},{"date":"2022-05-09","close":50.2324},{"date":"2022-05-10","close":49.7774},{"date":"2022-05-11","close":49.8169},{"date":"2022-05-12","close":50.9446},{"date":"2022-05-13","close":51.5975},{"date":"2022-05-16","close":51.3304},{"date":"2022-05-17","close":52.9824},{"date":"2022-05-18","close":53.111},{"date":"2022-05-19","close":53.2594},{"date":"2022-05-20","close":51.7459},{"date":"2022-05-23","close":51.182},{"date":"2022-05-24","close":51.3008},{"date":"2022-05-25","close":51.37},{"date":"2022-05-26","close":52.0229},{"date":"2022-05-27","close":53.8826},{"date":"2022-05-31","close":52.2999},{"date":"2022-06-01","close":52.3394},{"date":"2022-06-02","close":53.1308},{"date":"2022-06-03","close":52.7549},{"date":"2022-06-06","close":54.0013},{"date":"2022-06-07","close":53.8232},{"date":"2022-06-08","close":53.0319},{"date":"2022-06-09","close":53.2},{"date":"2022-06-10","close":52.0526},{"date":"2022-06-13","close":49.7279},{"date":"2022-06-14","close":49.6191},{"date":"2022-06-15","close":49.5399},{"date":"2022-06-16","close":44.9401},{"date":"2022-06-17","close":45.8601},{"date":"2022-06-21","close":46.3942},{"date":"2022-06-22","close":45.8007},{"date":"2022-06-23","close":45.5336},{"date":"2022-06-24","close":46.4833},{"date":"2022-06-27","close":46.7405},{"date":"2022-06-28","close":45.9986},{"date":"2022-06-29","close":45.2369},{"date":"2022-06-30","close":45.9293},{"date":"2022-07-01","close":45.8106},{"date":"2022-07-05","close":45.6523},{"date":"2022-07-06","close":44.9203},{"date":"2022-07-07","close":45.2072},{"date":"2022-07-08","close":44.9994},{"date":"2022-07-11","close":44.6038},{"date":"2022-07-12","close":44.5246},{"date":"2022-07-13","close":44.2377},{"date":"2022-07-14","close":44.3566},{"date":"2022-07-15","close":45.2974},{"date":"2022-07-18","close":45.238},{"date":"2022-07-19","close":46.6244},{"date":"2022-07-20","close":47.5058},{"date":"2022-07-21","close":48.407},{"date":"2022-07-22","close":47.7831},{"date":"2022-07-25","close":48.0406},{"date":"2022-07-26","close":48.4169},{"date":"2022-07-27","close":49.2191},{"date":"2022-07-28","close":50.9422},{"date":"2022-07-29","close":51.0611},{"date":"2022-08-01","close":51.6156},{"date":"2022-08-02","close":51.2789},{"date":"2022-08-03","close":50.8036},{"date":"2022-08-04","close":58.3597},{"date":"2022-08-05","close":59.8551},{"date":"2022-08-08","close":61.2713},{"date":"2022-08-09","close":61.4},{"date":"2022-08-10","close":63.4401},{"date":"2022-08-11","close":63.1034},{"date":"2022-08-12","close":64.2125},{"date":"2022-08-15","close":64.3611},{"date":"2022-08-16","close":64.0838},{"date":"2022-08-17","close":62.8459},{"date":"2022-08-18","close":63.7867},{"date":"2022-08-19","close":63.658},{"date":"2022-08-22","close":61.816},{"date":"2022-08-23","close":61.8358},{"date":"2022-08-24","close":62.1032},{"date":"2022-08-25","close":63.5788},{"date":"2022-08-26","close":61.4397},{"date":"2022-08-29","close":60.3404},{"date":"2022-08-30","close":59.1223},{"date":"2022-08-31","close":57.8844},{"date":"2022-09-01","close":56.9139},{"date":"2022-09-02","close":55.8344},{"date":"2022-09-06","close":56.6564},{"date":"2022-09-07","close":58.6965},{"date":"2022-09-08","close":58.3796},{"date":"2022-09-09","close":58.4588},{"date":"2022-09-12","close":59.1322},{"date":"2022-09-13","close":56.8347},{"date":"2022-09-14","close":56.4979},{"date":"2022-09-15","close":56.4286},{"date":"2022-09-16","close":55.6067},{"date":"2022-09-19","close":57.5477},{"date":"2022-09-20","close":56.8248},{"date":"2022-09-21","close":56.7356},{"date":"2022-09-22","close":56.2504},{"date":"2022-09-23","close":54.0023},{"date":"2022-09-26","close":53.6953},{"date":"2022-09-27","close":54.3192},{"date":"2022-09-28","close":56.2108},{"date":"2022-09-29","close":56.1018},{"date":"2022-09-30","close":56.6267},{"date":"2022-10-03","close":59.9641},{"date":"2022-10-04","close":62.9053},{"date":"2022-10-05","close":62.2418},{"date":"2022-10-06","close":61.6872},{"date":"2022-10-07","close":60.6573},{"date":"2022-10-10","close":60.489},{"date":"2022-10-11","close":61.9249},{"date":"2022-10-12","close":57.9933},{"date":"2022-10-13","close":58.9449},{"date":"2022-10-14","close":56.8138},{"date":"2022-10-17","close":58.4889},{"date":"2022-10-18","close":61.1552},{"date":"2022-10-19","close":59.5296},{"date":"2022-10-20","close":57.9041},{"date":"2022-10-21","close":59.4404},{"date":"2022-10-24","close":59.7774},{"date":"2022-10-25","close":61.3534},{"date":"2022-10-26","close":61.2741},{"date":"2022-10-27","close":62.0373},{"date":"2022-10-28","close":64.0097},{"date":"2022-10-31","close":63.6331},{"date":"2022-11-01","close":64.2575},{"date":"2022-11-02","close":62.067},{"date":"2022-11-03","close":62.5032},{"date":"2022-11-04","close":60.1343},{"date":"2022-11-07","close":58.7962},{"date":"2022-11-08","close":55.9317},{"date":"2022-11-09","close":55.3469},{"date":"2022-11-10","close":57.1013},{"date":"2022-11-11","close":58.2808},{"date":"2022-11-14","close":58.4295},{"date":"2022-11-15","close":59.1233},{"date":"2022-11-16","close":58.6872},{"date":"2022-11-17","close":58.5979},{"date":"2022-11-18","close":58.8953},{"date":"2022-11-21","close":59.7873},{"date":"2022-11-22","close":59.1233},{"date":"2022-11-23","close":58.3502},{"date":"2022-11-25","close":58.8557},{"date":"2022-11-28","close":57.7753},{"date":"2022-11-29","close":58.4988},{"date":"2022-11-30","close":60.5605},{"date":"2022-12-01","close":62.2058},{"date":"2022-12-02","close":62.4536},{"date":"2022-12-05","close":60.6695},{"date":"2022-12-06","close":60.3127},{"date":"2022-12-07","close":57.7654},{"date":"2022-12-08","close":58.7367},{"date":"2022-12-09","close":58.4295},{"date":"2022-12-12","close":58.707},{"date":"2022-12-13","close":57.3788},{"date":"2022-12-14","close":56.9724},{"date":"2022-12-15","close":55.0496},{"date":"2022-12-16","close":54.0485},{"date":"2022-12-19","close":55.0991},{"date":"2022-12-20","close":55.1586},{"date":"2022-12-21","close":54.7522},{"date":"2022-12-22","close":54.7126},{"date":"2022-12-23","close":55.1982},{"date":"2022-12-27","close":54.891},{"date":"2022-12-28","close":53.5826},{"date":"2022-12-29","close":54.5044},{"date":"2022-12-30","close":53.8602},{"date":"2023-01-03","close":53.5331},{"date":"2023-01-04","close":52.6708},{"date":"2023-01-05","close":51.6498},{"date":"2023-01-06","close":53.2655},{"date":"2023-01-09","close":52.869},{"date":"2023-01-10","close":55.0},{"date":"2023-01-11","close":57.2797},{"date":"2023-01-12","close":58.1328},{"date":"2023-01-13","close":58.2122},{"date":"2023-01-17","close":57.2102},{"date":"2023-01-18","close":55.871},{"date":"2023-01-19","close":54.5913},{"date":"2023-01-20","close":54.4524},{"date":"2023-01-23","close":55.375},{"date":"2023-01-24","close":55.246},{"date":"2023-01-25","close":55.6428},{"date":"2023-01-26","close":57.2797},{"date":"2023-01-27","close":57.8749},{"date":"2023-01-30","close":57.9245},{"date":"2023-01-31","close":58.7975},{"date":"2023-02-01","close":58.4304},{"date":"2023-02-02","close":59.611},{"date":"2023-02-03","close":58.9265},{"date":"2023-02-06","close":57.9741},{"date":"2023-02-07","close":59.0653},{"date":"2023-02-08","close":58.5495},{"date":"2023-02-09","close":57.2698},{"date":"2023-02-10","close":57.1408},{"date":"2023-02-13","close":57.8551},{"date":"2023-02-14","close":57.8551},{"date":"2023-02-15","close":59.105},{"date":"2023-02-16","close":58.7975},{"date":"2023-02-17","close":58.0138},{"date":"2023-02-21","close":55.9504},{"date":"2023-02-22","close":56.5952},{"date":"2023-02-23","close":57.0416},{"date":"2023-02-24","close":62.4085},{"date":"2023-02-27","close":61.9323},{"date":"2023-02-28","close":60.1169},{"date":"2023-03-01","close":60.5236},{"date":"2023-03-02","close":61.0296},{"date":"2023-03-03","close":61.0494},{"date":"2023-03-06","close":60.4839},{"date":"2023-03-07","close":60.5435},{"date":"2023-03-08","close":60.2558},{"date":"2023-03-09","close":59.2042},{"date":"2023-03-10","close":57.5475},{"date":"2023-03-13","close":56.5754},{"date":"2023-03-14","close":56.5258},{"date":"2023-03-15","close":58.9959},{"date":"2023-03-16","close":62.0315},{"date":"2023-03-17","close":60.5435},{"date":"2023-03-20","close":60.7815},{"date":"2023-03-21","close":62.22},{"date":"2023-03-22","close":59.7399},{"date":"2023-03-23","close":60.6129},{"date":"2023-03-24","close":60.1566},{"date":"2023-03-27","close":60.355},{"date":"2023-03-28","close":60.8808},{"date":"2023-03-29","close":60.7617},{"date":"2023-03-30","close":61.1089},{"date":"2023-03-31","close":62.6069},{"date":"2023-04-03","close":62.3093},{"date":"2023-04-04","close":59.7697},{"date":"2023-04-05","close":57.8253},{"date":"2023-04-06","close":58.2122},{"date":"2023-04-10","close":59.3332},{"date":"2023-04-11","close":60.1367},{"date":"2023-04-12","close":60.4443},{"date":"2023-04-13","close":59.8585},{"date":"2023-04-14","close":59.4812},{"date":"2023-04-17","close":59.6996},{"date":"2023-04-18","close":59.372},{"date":"2023-04-19","close":59.4316},{"date":"2023-04-20","close":59.8783},{"date":"2023-04-21","close":59.9478},{"date":"2023-04-24","close":59.0444},{"date":"2023-04-25","close":58.2501},{"date":"2023-04-26","close":57.9125},{"date":"2023-04-27","close":59.5209},{"date":"2023-04-28","close":67.0566},{"date":"2023-05-01","close":68.9529},{"date":"2023-05-02","close":68.8139},{"date":"2023-05-03","close":67.1062},{"date":"2023-05-04","close":66.2723},{"date":"2023-05-05","close":66.719},{"date":"2023-05-08","close":67.3247},{"date":"2023-05-09","close":67.7417},{"date":"2023-05-10","close":68.526},{"date":"2023-05-11","close":67.9601},{"date":"2023-05-12","close":68.3969},{"date":"2023-05-15","close":68.1388},{"date":"2023-05-16","close":67.831},{"date":"2023-05-17","close":69.36},{"date":"2023-05-18","close":68.9231},{"date":"2023-05-19","close":68.387},{"date":"2023-05-22","close":68.2579},{"date":"2023-05-23","close":68.109},{"date":"2023-05-24","close":66.302},{"date":"2023-05-25","close":66.6495},{"date":"2023-05-26","close":66.7687},{"date":"2023-05-30","close":66.0042},{"date":"2023-05-31","close":65.19},{"date":"2023-06-01","close":66.1134},{"date":"2023-06-02","close":69.6082},{"date":"2023-06-05","close":67.8807},{"date":"2023-06-06","close":69.7671},{"date":"2023-06-07","close":73.0534},{"date":"2023-06-08","close":72.8052},{"date":"2023-06-09","close":72.6562},{"date":"2023-06-12","close":72.7555},{"date":"2023-06-13","close":73.3909},{"date":"2023-06-14","close":72.7059},{"date":"2023-06-15","close":71.574},{"date":"2023-06-16","close":71.0081},{"date":"2023-06-20","close":72.7158},{"date":"2023-06-21","close":74.3639},{"date":"2023-06-22","close":73.5597},{"date":"2023-06-23","close":71.0776},{"date":"2023-06-26","close":71.4251},{"date":"2023-06-27","close":73.6491},{"date":"2023-06-28","close":73.6193},{"date":"2023-06-29","close":74.8802},{"date":"2023-06-30","close":75.2277},{"date":"2023-07-03","close":75.8631},{"date":"2023-07-05","close":75.6149},{"date":"2023-07-06","close":74.205},{"date":"2023-07-07","close":74.9199},{"date":"2023-07-10","close":75.9227},{"date":"2023-07-11","close":76.5382},{"date":"2023-07-12","close":75.8234},{"date":"2023-07-13","close":75.8333},{"date":"2023-07-14","close":75.0087},{"date":"2023-07-17","close":75.3962},{"date":"2023-07-18","close":76.5089},{"date":"2023-07-19","close":75.2074},{"date":"2023-07-20","close":75.6048},{"date":"2023-07-21","close":75.1279},{"date":"2023-07-24","close":75.4856},{"date":"2023-07-25","close":75.5055},{"date":"2023-07-26","close":75.8333},{"date":"2023-07-27","close":74.2338},{"date":"2023-07-28","close":74.8498},{"date":"2023-07-31","close":76.6778},{"date":"2023-08-01","close":76.2705},{"date":"2023-08-02","close":75.6048},{"date":"2023-08-03","close":75.5254},{"date":"2023-08-04","close":77.4825},{"date":"2023-08-07","close":77.7309},{"date":"2023-08-08","close":75.7737},{"date":"2023-08-09","close":76.5188},{"date":"2023-08-10","close":76.8964},{"date":"2023-08-11","close":77.9395},{"date":"2023-08-14","close":76.7374},{"date":"2023-08-15","close":77.8402},{"date":"2023-08-16","close":76.2705},{"date":"2023-08-17","close":74.969},{"date":"2023-08-18","close":74.7306},{"date":"2023-08-21","close":75.5551},{"date":"2023-08-22","close":75.277},{"date":"2023-08-23","close":76.0916},{"date":"2023-08-24","close":74.5021},{"date":"2023-08-25","close":76.0122},{"date":"2023-08-28","close":76.3003},{"date":"2023-08-29","close":77.0951},{"date":"2023-08-30","close":78.0985},{"date":"2023-08-31","close":77.711},{"date":"2023-09-01","close":78.2972},{"date":"2023-09-05","close":73.4291},{"date":"2023-09-06","close":74.8299},{"date":"2023-09-07","close":75.1776},{"date":"2023-09-08","close":74.2835},{"date":"2023-09-11","close":74.7405},{"date":"2023-09-12","close":75.3167},{"date":"2023-09-13","close":73.5086},{"date":"2023-09-14","close":74.4822},{"date":"2023-09-15","close":74.2636},{"date":"2023-09-18","close":74.3232},{"date":"2023-09-19","close":74.7802},{"date":"2023-09-20","close":73.3099},{"date":"2023-09-21","close":72.1673},{"date":"2023-09-22","close":73.0913},{"date":"2023-09-25","close":73.4192},{"date":"2023-09-26","close":72.7336},{"date":"2023-09-27","close":73.5483},{"date":"2023-09-28","close":73.6675},{"date":"2023-09-29","close":71.4322},{"date":"2023-10-02","close":69.8823},{"date":"2023-10-03","close":69.8326},{"date":"2023-10-04","close":70.4188},{"date":"2023-10-05","close":70.4089},{"date":"2023-10-06","close":70.9354},{"date":"2023-10-09","close":70.3393},{"date":"2023-10-10","close":70.6672},{"date":"2023-10-11","close":71.3825},{"date":"2023-10-12","close":68.738},{"date":"2023-10-13","close":67.8034},{"date":"2023-10-16","close":69.1655},{"date":"2023-10-17","close":70.945},{"date":"2023-10-18","close":68.8175},{"date":"2023-10-19","close":68.2011},{"date":"2023-10-20","close":68.211},{"date":"2023-10-23","close":68.211},{"date":"2023-10-24","close":67.8333},{"date":"2023-10-25","close":67.2666},{"date":"2023-10-26","close":67.4654},{"date":"2023-10-27","close":66.5806},{"date":"2023-10-30","close":68.1712},{"date":"2023-10-31","close":68.6684},{"date":"2023-11-01","close":69.1555},{"date":"2023-11-02","close":64.7612},{"date":"2023-11-03","close":67.2666},{"date":"2023-11-06","close":67.5549},{"date":"2023-11-07","close":66.7396},{"date":"2023-11-08","close":67.5648},{"date":"2023-11-09","close":67.5449},{"date":"2023-11-10","close":68.897},{"date":"2023-11-13","close":69.8713},{"date":"2023-11-14","close":73.6095},{"date":"2023-11-15","close":72.2077},{"date":"2023-11-16","close":72.148},{"date":"2023-11-17","close":73.689},{"date":"2023-11-20","close":73.0726},{"date":"2023-11-21","close":73.1124},{"date":"2023-11-22","close":73.8679},{"date":"2023-11-24","close":73.6691},{"date":"2023-11-27","close":73.4404},{"date":"2023-11-28","close":72.5556},{"date":"2023-11-29","close":73.2018},{"date":"2023-11-30","close":73.7685},{"date":"2023-12-01","close":74.9218},{"date":"2023-12-04","close":75.9557},{"date":"2023-12-05","close":75.5382},{"date":"2023-12-06","close":75.7867},{"date":"2023-12-07","close":77.0991},{"date":"2023-12-08","close":77.3178},{"date":"2023-12-11","close":78.0733},{"date":"2023-12-12","close":77.9143},{"date":"2023-12-13","close":78.819},{"date":"2023-12-14","close":79.6044},{"date":"2023-12-15","close":79.6243},{"date":"2023-12-18","close":79.6939},{"date":"2023-12-19","close":80.5986},{"date":"2023-12-20","close":80.519},{"date":"2023-12-21","close":81.9208},{"date":"2023-12-22","close":82.9349},{"date":"2023-12-26","close":83.1338},{"date":"2023-12-27","close":83.5215},{"date":"2023-12-28","close":83.094},{"date":"2023-12-29","close":82.1594},{"date":"2024-01-02","close":81.553},{"date":"2024-01-03","close":78.5903},{"date":"2024-01-04","close":78.0038},{"date":"2024-01-05","close":77.9143},{"date":"2024-01-08","close":78.8588},{"date":"2024-01-09","close":77.7751},{"date":"2024-01-10","close":78.3617},{"date":"2024-01-11","close":78.3915},{"date":"2024-01-12","close":78.5208},{"date":"2024-01-16","close":78.3517},{"date":"2024-01-17","close":76.8396},{"date":"2024-01-18","close":78.0732},{"date":"2024-01-19","close":79.0779},{"date":"2024-01-22","close":79.3465},{"date":"2024-01-23","close":77.3072},{"date":"2024-01-24","close":76.2825},{"date":"2024-01-25","close":77.904},{"date":"2024-01-26","close":78.113},{"date":"2024-01-29","close":79.9235},{"date":"2024-01-30","close":79.7743},{"date":"2024-01-31","close":77.8742},{"date":"2024-02-01","close":80.222},{"date":"2024-02-02","close":80.3214},{"date":"2024-02-05","close":79.8937},{"date":"2024-02-06","close":80.1225},{"date":"2024-02-07","close":81.1471},{"date":"2024-02-08","close":82.142},{"date":"2024-02-09","close":83.087},{"date":"2024-02-12","close":83.9426},{"date":"2024-02-13","close":79.4759},{"date":"2024-02-14","close":80.9183},{"date":"2024-02-15","close":83.4253},{"date":"2024-02-16","close":82.4802},{"date":"2024-02-20","close":80.5005},{"date":"2024-02-21","close":80.8984},{"date":"2024-02-22","close":82.1718},{"date":"2024-02-23","close":80.8885},{"date":"2024-02-26","close":80.7592},{"date":"2024-02-27","close":81.6545},{"date":"2024-02-28","close":81.3163},{"date":"2024-02-29","close":82.5697},{"date":"2024-03-01","close":83.0174},{"date":"2024-03-04","close":84.4101},{"date":"2024-03-05","close":82.7289},{"date":"2024-03-06","close":83.097},{"date":"2024-03-07","close":85.2657},{"date":"2024-03-08","close":84.2808},{"date":"2024-03-11","close":83.4253},{"date":"2024-03-12","close":82.4504},{"date":"2024-03-13","close":81.8037},{"date":"2024-03-14","close":80.4707},{"date":"2024-03-15","close":81.177},{"date":"2024-03-18","close":80.3414},{"date":"2024-03-19","close":81.6744},{"date":"2024-03-20","close":83.0771},{"date":"2024-03-21","close":84.7086},{"date":"2024-03-22","close":84.1415},{"date":"2024-03-25","close":83.664},{"date":"2024-03-26","close":84.2609},{"date":"2024-03-27","close":85.5542},{"date":"2024-03-28","close":85.4149},{"date":"2024-04-01","close":83.7536},{"date":"2024-04-02","close":82.709},{"date":"2024-04-03","close":83.1666},{"date":"2024-04-04","close":81.6247},{"date":"2024-04-05","close":83.1865},{"date":"2024-04-08","close":83.5745},{"date":"2024-04-09","close":83.1865},{"date":"2024-04-10","close":81.0278},{"date":"2024-04-11","close":81.7142},{"date":"2024-04-12","close":80.2111},{"date":"2024-04-15","close":79.9224},{"date":"2024-04-16","close":78.6582},{"date":"2024-04-17","close":76.5181},{"date":"2024-04-18","close":75.4331},{"date":"2024-04-19","close":75.5326},{"date":"2024-04-22","close":75.7118},{"date":"2024-04-23","close":77.2647},{"date":"2024-04-24","close":76.5081},{"date":"2024-04-25","close":76.3489},{"date":"2024-04-26","close":76.9859},{"date":"2024-04-29","close":77.8619},{"date":"2024-04-30","close":75.672},{"date":"2024-05-01","close":76.0503},{"date":"2024-05-02","close":77.2447},{"date":"2024-05-03","close":84.9394},{"date":"2024-05-06","close":86.6117},{"date":"2024-05-07","close":87.4478},{"date":"2024-05-08","close":87.1691},{"date":"2024-05-09","close":87.7465},{"date":"2024-05-10","close":87.9057},{"date":"2024-05-13","close":87.2288},{"date":"2024-05-14","close":87.0098},{"date":"2024-05-15","close":88.8315},{"date":"2024-05-16","close":86.4225},{"date":"2024-05-17","close":86.1737},{"date":"2024-05-20","close":85.7855},{"date":"2024-05-21","close":85.885},{"date":"2024-05-22","close":85.019},{"date":"2024-05-23","close":85.1882},{"date":"2024-05-24","close":86.8406},{"date":"2024-05-28","close":86.7809},{"date":"2024-05-29","close":86.094},{"date":"2024-05-30","close":88.0351},{"date":"2024-05-31","close":87.5075},{"date":"2024-06-03","close":85.8054},{"date":"2024-06-04","close":83.6154},{"date":"2024-06-05","close":85.457},{"date":"2024-06-06","close":84.372},{"date":"2024-06-07","close":83.2471},{"date":"2024-06-10","close":84.0833},{"date":"2024-06-11","close":82.9883},{"date":"2024-06-12","close":84.571},{"date":"2024-06-13","close":84.3222},{"date":"2024-06-14","close":83.2173},{"date":"2024-06-17","close":84.3322},{"date":"2024-06-18","close":84.1231},{"date":"2024-06-20","close":83.0381},{"date":"2024-06-21","close":83.4661},{"date":"2024-06-24","close":83.6553},{"date":"2024-06-25","close":82.4807},{"date":"2024-06-26","close":82.3015},{"date":"2024-06-27","close":82.0327},{"date":"2024-06-28","close":83.0282},{"date":"2024-07-01","close":80.3903},{"date":"2024-07-02","close":81.2762},{"date":"2024-07-03","close":81.6246},{"date":"2024-07-05","close":81.1468},{"date":"2024-07-08","close":81.1269},{"date":"2024-07-09","close":80.669},{"date":"2024-07-10","close":82.0626},{"date":"2024-07-11","close":84.8796},{"date":"2024-07-12","close":86.3031},{"date":"2024-07-15","close":87.568},{"date":"2024-07-16","close":92.4384},{"date":"2024-07-17","close":89.3409},{"date":"2024-07-18","close":88.6437},{"date":"2024-07-19","close":88.076},{"date":"2024-07-22","close":89.1915},{"date":"2024-07-23","close":91.791},{"date":"2024-07-24","close":87.7074},{"date":"2024-07-25","close":89.3708},{"date":"2024-07-26","close":91.7512},{"date":"2024-07-29","close":91.2731},{"date":"2024-07-30","close":91.3628},{"date":"2024-07-31","close":92.538},{"date":"2024-08-01","close":90.556},{"date":"2024-08-02","close":78.8032},{"date":"2024-08-05","close":75.9646},{"date":"2024-08-06","close":77.3889},{"date":"2024-08-07","close":78.7933},{"date":"2024-08-08","close":81.7713},{"date":"2024-08-09","close":81.0044},{"date":"2024-08-12","close":81.104},{"date":"2024-08-13","close":83.1358},{"date":"2024-08-14","close":83.096},{"date":"2024-08-15","close":85.1975},{"date":"2024-08-16","close":83.3251},{"date":"2024-08-19","close":86.323},{"date":"2024-08-20","close":85.6756},{"date":"2024-08-21","close":87.0202},{"date":"2024-08-22","close":87.0102},{"date":"2024-08-23","close":91.044},{"date":"2024-08-26","close":92.2791},{"date":"2024-08-27","close":90.8946},{"date":"2024-08-28","close":90.1078},{"date":"2024-08-29","close":90.1078},{"date":"2024-08-30","close":91.1237},{"date":"2024-09-03","close":85.8848},{"date":"2024-09-04","close":83.7633},{"date":"2024-09-05","close":82.7275},{"date":"2024-09-06","close":81.4526},{"date":"2024-09-09","close":81.8111},{"date":"2024-09-10","close":82.2195},{"date":"2024-09-11","close":84.9187},{"date":"2024-09-12","close":87.4186},{"date":"2024-09-13","close":90.9743},{"date":"2024-09-16","close":90.4564},{"date":"2024-09-17","close":91.5719},{"date":"2024-09-18","close":90.9245},{"date":"2024-09-19","close":94.8886},{"date":"2024-09-20","close":92.6874},{"date":"2024-09-23","close":92.6476},{"date":"2024-09-24","close":93.6237},{"date":"2024-09-25","close":93.1854},{"date":"2024-09-26","close":93.6934},{"date":"2024-09-27","close":94.1217},{"date":"2024-09-30","close":94.3806},{"date":"2024-10-01","close":92.9265},{"date":"2024-10-02","close":91.2632},{"date":"2024-10-03","close":90.6357},{"date":"2024-10-04","close":92.9265},{"date":"2024-10-07","close":93.0759},{"date":"2024-10-08","close":92.5679},{"date":"2024-10-09","close":93.6535},{"date":"2024-10-10","close":92.8866},{"date":"2024-10-11","close":94.291},{"date":"2024-10-14","close":94.9782},{"date":"2024-10-15","close":94.2308},{"date":"2024-10-16","close":96.184},{"date":"2024-10-17","close":95.895},{"date":"2024-10-18","close":94.5995},{"date":"2024-10-21","close":93.3439},{"date":"2024-10-22","close":91.9488},{"date":"2024-10-23","close":92.8257},{"date":"2024-10-24","close":93.4834},{"date":"2024-10-25","close":93.5532},{"date":"2024-10-28","close":95.0878},{"date":"2024-10-29","close":93.9618},{"date":"2024-10-30","close":94.8288},{"date":"2024-10-31","close":93.314},{"date":"2024-11-01","close":93.3639},{"date":"2024-11-04","close":95.327},{"date":"2024-11-05","close":98.3066},{"date":"2024-11-06","close":102.8009},{"date":"2024-11-07","close":103.4984},{"date":"2024-11-08","close":105.352},{"date":"2024-11-11","close":105.8702},{"date":"2024-11-12","close":103.2194},{"date":"2024-11-13","close":102.8208},{"date":"2024-11-14","close":103.3091},{"date":"2024-11-15","close":101.0371},{"date":"2024-11-18","close":103.2892},{"date":"2024-11-19","close":104.5847},{"date":"2024-11-20","close":105.4616},{"date":"2024-11-21","close":107.9629},{"date":"2024-11-22","close":110.1951},{"date":"2024-11-25","close":111.1816},{"date":"2024-11-26","close":108.4512},{"date":"2024-11-27","close":106.9962},{"date":"2024-11-29","close":108.2618},{"date":"2024-12-02","close":108.1921},{"date":"2024-12-03","close":108.4212},{"date":"2024-12-04","close":108.3415},{"date":"2024-12-05","close":106.767},{"date":"2024-12-06","close":107.9728},{"date":"2024-12-09","close":106.8268},{"date":"2024-12-10","close":106.6873},{"date":"2024-12-11","close":107.5941},{"date":"2024-12-12","close":107.624},{"date":"2024-12-13","close":108.7601},{"date":"2024-12-16","close":107.4646},{"date":"2024-12-17","close":106.4183},{"date":"2024-12-18","close":100.4192},{"date":"2024-12-19","close":98.7351},{"date":"2024-12-20","close":99.0041},{"date":"2024-12-23","close":98.0873},{"date":"2024-12-24","close":99.6718},{"date":"2024-12-26","close":99.8014},{"date":"2024-12-27","close":98.187},{"date":"2024-12-30","close":96.9214},{"date":"2024-12-31","close":96.4032},{"date":"2025-01-02","close":96.3235},{"date":"2025-01-03","close":98.187},{"date":"2025-01-06","close":97.2005},{"date":"2025-01-07","close":94.749},{"date":"2025-01-08","close":94.6593},{"date":"2025-01-10","close":91.9687},{"date":"2025-01-13","close":92.6364},{"date":"2025-01-14","close":95.7954},{"date":"2025-01-15","close":97.7994},{"date":"2025-01-16","close":96.7326},{"date":"2025-01-17","close":97.6598},{"date":"2025-01-21","close":100.4515},{"date":"2025-01-22","close":99.8433},{"date":"2025-01-23","close":100.0826},{"date":"2025-01-24","close":99.943},{"date":"2025-01-27","close":96.8722},{"date":"2025-01-28","close":97.8393},{"date":"2025-01-29","close":98.7566},{"date":"2025-01-30","close":101.3788},{"date":"2025-01-31","close":100.9999},{"date":"2025-02-03","close":99.7038},{"date":"2025-02-04","close":101.0597},{"date":"2025-02-05","close":102.3459},{"date":"2025-02-06","close":103.2233},{"date":"2025-02-07","close":101.3987},{"date":"2025-02-10","close":102.0268},{"date":"2025-02-11","close":101.5981},{"date":"2025-02-12","close":99.7038},{"date":"2025-02-13","close":100.2322},{"date":"2025-02-14","close":99.8034},{"date":"2025-02-18","close":100.1923},{"date":"2025-02-19","close":98.268},{"date":"2025-02-20","close":96.4135},{"date":"2025-02-21","close":92.6846},{"date":"2025-02-24","close":91.877},{"date":"2025-02-25","close":92.6447},{"date":"2025-02-26","close":93.0934},{"date":"2025-02-27","close":91.3087},{"date":"2025-02-28","close":83.6315},{"date":"2025-03-03","close":81.1589},{"date":"2025-03-04","close":79.3044},{"date":"2025-03-05","close":82.0961},{"date":"2025-03-06","close":81.1888},{"date":"2025-03-07","close":79.3343},{"date":"2025-03-10","close":78.3173},{"date":"2025-03-11","close":81.2586},{"date":"2025-03-12","close":79.8727},{"date":"2025-03-13","close":78.5267},{"date":"2025-03-14","close":80.451},{"date":"2025-03-17","close":80.9993},{"date":"2025-03-18","close":79.9225},{"date":"2025-03-19","close":81.5776},{"date":"2025-03-20","close":80.1618},{"date":"2025-03-21","close":79.424},{"date":"2025-03-24","close":81.6075},{"date":"2025-03-25","close":82.1359},{"date":"2025-03-26","close":81.119},{"date":"2025-03-27","close":81.6374},{"date":"2025-03-28","close":79.7331},{"date":"2025-03-31","close":76.8915},{"date":"2025-04-01","close":77.9384},{"date":"2025-04-02","close":81.1788},{"date":"2025-04-03","close":75.2165},{"date":"2025-04-04","close":72.1755},{"date":"2025-04-07","close":71.6072},{"date":"2025-04-08","close":70.4507},{"date":"2025-04-09","close":77.9683},{"date":"2025-04-10","close":75.0869},{"date":"2025-04-11","close":76.8816},{"date":"2025-04-14","close":77.729},{"date":"2025-04-15","close":77.32},{"date":"2025-04-16","close":76.881},{"date":"2025-04-17","close":77.2103},{"date":"2025-04-21","close":74.8158},{"date":"2025-04-22","close":76.5518},{"date":"2025-04-23","close":78.0882},{"date":"2025-04-24","close":80.313},{"date":"2025-04-25","close":80.0536},{"date":"2025-04-28","close":79.9838},{"date":"2025-04-29","close":79.9339},{"date":"2025-04-30","close":79.884},{"date":"2025-05-01","close":81.8594},{"date":"2025-05-02","close":83.8947},{"date":"2025-05-05","close":83.8248},{"date":"2025-05-06","close":85.7703},{"date":"2025-05-07","close":81.8594},{"date":"2025-05-08","close":86.6084},{"date":"2025-05-09","close":86.7979},{"date":"2025-05-12","close":90.3197},{"date":"2025-05-13","close":90.2898},{"date":"2025-05-14","close":88.3543},{"date":"2025-05-15","close":88.075},{"date":"2025-05-16","close":88.7833},{"date":"2025-05-19","close":87.6559},{"date":"2025-05-20","close":87.1471},{"date":"2025-05-21","close":85.0121},{"date":"2025-05-22","close":84.5731},{"date":"2025-05-23","close":84.4833},{"date":"2025-05-27","close":87.4763},{"date":"2025-05-28","close":85.8601},{"date":"2025-05-29","close":86.0197},{"date":"2025-05-30","close":86.0696},{"date":"2025-06-02","close":86.1295},{"date":"2025-06-03","close":87.8255},{"date":"2025-06-04","close":87.5562},{"date":"2025-06-05","close":88.7135},{"date":"2025-06-06","close":89.332},{"date":"2025-06-09","close":89.7311},{"date":"2025-06-10","close":89.6812},{"date":"2025-06-11","close":89.0926},{"date":"2025-06-12","close":87.5063},{"date":"2025-06-13","close":85.6306},{"date":"2025-06-16","close":85.3613},{"date":"2025-06-17","close":86.4587},{"date":"2025-06-18","close":86.7979},{"date":"2025-06-20","close":84.603},{"date":"2025-06-23","close":86.6283},{"date":"2025-06-24","close":87.8156},{"date":"2025-06-25","close":85.4511},{"date":"2025-06-26","close":87.4863},{"date":"2025-06-27","close":87.8056},{"date":"2025-06-30","close":86.5086},{"date":"2025-07-01","close":87.646},{"date":"2025-07-02","close":89.4617},{"date":"2025-07-03","close":89.8109},{"date":"2025-07-07","close":89.1824},{"date":"2025-07-08","close":89.8109},{"date":"2025-07-09","close":91.3374},{"date":"2025-07-10","close":91.6267},{"date":"2025-07-11","close":89.5216},{"date":"2025-07-14","close":89.1325},{"date":"2025-07-15","close":87.4555},{"date":"2025-07-16","close":87.5154},{"date":"2025-07-17","close":89.9211},{"date":"2025-07-18","close":89.8412},{"date":"2025-07-21","close":88.3239},{"date":"2025-07-22","close":88.7631},{"date":"2025-07-23","close":90.7996},{"date":"2025-07-24","close":89.7115},{"date":"2025-07-25","close":90.9792},{"date":"2025-07-28","close":88.5236},{"date":"2025-07-29","close":87.8449},{"date":"2025-07-30","close":87.1561},{"date":"2025-07-31","close":85.7286},{"date":"2025-08-01","close":83.5125},{"date":"2025-08-04","close":83.6223},{"date":"2025-08-05","close":84.9899},{"date":"2025-08-06","close":84.5507},{"date":"2025-08-07","close":84.95},{"date":"2025-08-08","close":95.7509},{"date":"2025-08-11","close":95.3616},{"date":"2025-08-12","close":99.075},{"date":"2025-08-13","close":100.0533},{"date":"2025-08-14","close":96.9488},{"date":"2025-08-15","close":96.4597},{"date":"2025-08-18","close":96.7591},{"date":"2025-08-19","close":96.849},{"date":"2025-08-20","close":95.3416},{"date":"2025-08-21","close":94.9723},{"date":"2025-08-22","close":99.1449},{"date":"2025-08-25","close":98.2565},{"date":"2025-08-26","close":98.7057},{"date":"2025-08-27","close":98.9652},{"date":"2025-08-28","close":98.9852},{"date":"2025-08-29","close":98.7756},{"date":"2025-09-02","close":96.3798},{"date":"2025-09-03","close":95.5213},{"date":"2025-09-04","close":98.0768},{"date":"2025-09-05","close":97.4679},{"date":"2025-09-08","close":96.849},{"date":"2025-09-09","close":95.4015},{"date":"2025-09-10","close":96.0803},{"date":"2025-09-11","close":97.9969},{"date":"2025-09-12","close":95.0422},{"date":"2025-09-15","close":94.8525},{"date":"2025-09-16","close":93.9241},{"date":"2025-09-17","close":93.435},{"date":"2025-09-18","close":96.7591},{"date":"2025-09-19","close":95.5612},{"date":"2025-09-22","close":95.4814},{"date":"2025-09-23","close":95.691},{"date":"2025-09-24","close":93.7544},{"date":"2025-09-25","close":91.4485},{"date":"2025-09-26","close":92.4567},{"date":"2025-09-29","close":92.0874},{"date":"2025-09-30","close":93.5448},{"date":"2025-10-01","close":92.5066},{"date":"2025-10-02","close":92.3269},{"date":"2025-10-03","close":92.1772},{"date":"2025-10-06","close":91.1989},{"date":"2025-10-07","close":90.6998},{"date":"2025-10-08","close":92.6863},{"date":"2025-10-09","close":90.9893},{"date":"2025-10-10","close":88.9928},{"date":"2025-10-13","close":90.6399},{"date":"2025-10-14","close":92.846},{"date":"2025-10-15","close":92.7562},{"date":"2025-10-16","close":92.3067},{"date":"2025-10-17","close":93.1257},{"date":"2025-10-20","close":93.5452},{"date":"2025-10-21","close":94.6239},{"date":"2025-10-22","close":92.1969},{"date":"2025-10-23","close":92.946},{"date":"2025-10-24","close":93.745},{"date":"2025-10-27","close":92.8061},{"date":"2025-10-28","close":93.5053},{"date":"2025-10-29","close":93.0658},{"date":"2025-10-30","close":92.137},{"date":"2025-10-31","close":101.875},{"date":"2025-11-03","close":101.6553},{"date":"2025-11-04","close":100.1671},{"date":"2025-11-05","close":100.4268},{"date":"2025-11-06","close":98.579},{"date":"2025-11-07","close":98.9586},{"date":"2025-11-10","close":99.9274},{"date":"2025-11-11","close":98.8987},{"date":"2025-11-12","close":100.247},{"date":"2025-11-13","close":101.4855},{"date":"2025-11-14","close":100.3569},{"date":"2025-11-17","close":97.7301},{"date":"2025-11-18","close":98.3493},{"date":"2025-11-19","close":99.6577},{"date":"2025-11-20","close":99.2882},{"date":"2025-11-21","close":102.3344},{"date":"2025-11-24","close":104.5118},{"date":"2025-11-25","close":106.0499},{"date":"2025-11-26","close":106.2896},{"date":"2025-11-28","close":106.4094},{"date":"2025-12-01","close":105.6504},{"date":"2025-12-02","close":105.96},{"date":"2025-12-03","close":106.8988},{"date":"2025-12-04","close":107.0287},{"date":"2025-12-05","close":107.1585},{"date":"2025-12-08","close":106.9188},{"date":"2025-12-09","close":108.1273},{"date":"2025-12-10","close":110.7042},{"date":"2025-12-11","close":112.8415},{"date":"2025-12-12","close":110.7042},{"date":"2025-12-15","close":109.6455},{"date":"2025-12-16","close":109.6854},{"date":"2025-12-17","close":108.0674},{"date":"2025-12-18","close":109.5456},{"date":"2025-12-19","close":111.0837},{"date":"2025-12-22","close":112.0825},{"date":"2025-12-23","close":111.0338},{"date":"2025-12-24","close":110.7441},{"date":"2025-12-26","close":110.1449},{"date":"2025-12-29","close":109.1661},{"date":"2025-12-30","close":107.9176},{"date":"2025-12-31","close":106.1897},{"date":"2026-01-02","close":106.6591},{"date":"2026-01-05","close":108.7266},{"date":"2026-01-06","close":108.3471},{"date":"2026-01-07","close":107.3483},{"date":"2026-01-08","close":108.2672},{"date":"2026-01-09","close":111.2835},{"date":"2026-01-12","close":110.6542},{"date":"2026-01-13","close":111.0338},{"date":"2026-01-14","close":112.1624},{"date":"2026-01-15","close":115.6781},{"date":"2026-01-16","close":115.1685},{"date":"2026-01-20","close":112.8303},{"date":"2026-01-21","close":117.2168},{"date":"2026-01-22","close":116.5774},{"date":"2026-01-23","close":113.4099},{"date":"2026-01-26","close":113.6697},{"date":"2026-01-27","close":114.3291},{"date":"2026-01-28","close":112.9602},{"date":"2026-01-29","close":114.549},{"date":"2026-01-30","close":114.3791},{"date":"2026-02-02","close":116.2876},{"date":"2026-02-03","close":117.7764},{"date":"2026-02-04","close":118.8955},{"date":"2026-02-05","close":120.734},{"date":"2026-02-06","close":124.6409},{"date":"2026-02-09","close":126.4595},{"date":"2026-02-10","close":128.0682},{"date":"2026-02-11","close":127.7385},{"date":"2026-02-12","close":126.6194},{"date":"2026-02-13","close":127.3688},{"date":"2026-02-17","close":125.0406},{"date":"2026-02-18","close":122.9823},{"date":"2026-02-19","close":124.4411},{"date":"2026-02-20","close":126.2197},{"date":"2026-02-23","close":122.3727},{"date":"2026-02-24","close":124.8208},{"date":"2026-02-25","close":126.5694},{"date":"2026-02-26","close":127.3988},{"date":"2026-02-27","close":107.3946},{"date":"2026-03-02","close":108.5337},{"date":"2026-03-03","close":110.2224},{"date":"2026-03-04","close":112.4706},{"date":"2026-03-05","close":111.1916},{"date":"2026-03-06","close":109.4031},{"date":"2026-03-09","close":109.8427},{"date":"2026-03-10","close":108.154},{"date":"2026-03-11","close":110.2324},{"date":"2026-03-12","close":107.0449},{"date":"2026-03-13","close":105.5961},{"date":"2026-03-16","close":105.7959},{"date":"2026-03-17","close":105.1564},{"date":"2026-03-18","close":103.7675},{"date":"2026-03-19","close":102.0889},{"date":"2026-03-20","close":100.6},{"date":"2026-03-23","close":104.1772},{"date":"2026-03-24","close":105.9058},{"date":"2026-03-25","close":106.6353},{"date":"2026-03-26","close":105.1065},{"date":"2026-03-27","close":102.7683},{"date":"2026-03-30","close":102.0089},{"date":"2026-03-31","close":106.0557},{"date":"2026-04-01","close":107.9342},{"date":"2026-04-02","close":107.6145},{"date":"2026-04-06","close":106.1956},{"date":"2026-04-07","close":106.1257},{"date":"2026-04-08","close":110.0126},{"date":"2026-04-09","close":111.9211},{"date":"2026-04-10","close":111.5114},{"date":"2026-04-13","close":114.3791},{"date":"2026-04-14","close":114.1493},{"date":"2026-04-15","close":111.2216},{"date":"2026-04-16","close":110.7518},{"date":"2026-04-17","close":114.4405},{"date":"2026-04-20","close":114.4005},{"date":"2026-04-21","close":114.3905},{"date":"2026-04-22","close":117.7893},{"date":"2026-04-23","close":120.1485},{"date":"2026-04-24","close":119.3988},{"date":"2026-04-27","close":120.3984},{"date":"2026-04-28","close":117.8593},{"date":"2026-04-29","close":116.4098},{"date":"2026-04-30","close":126.4264},{"date":"2026-05-01","close":124.7169},{"date":"2026-05-04","close":123.1475},{"date":"2026-05-05","close":131.2047},{"date":"2026-05-06","close":131.3447},{"date":"2026-05-07","close":127.9958},{"date":"2026-05-08","close":129.8952},{"date":"2026-05-11","close":129.5553},{"date":"2026-05-12","close":127.506},{"date":"2026-05-13","close":128.8155},{"date":"2026-05-14","close":129.8652},{"date":"2026-05-15","close":124.0972},{"date":"2026-05-18","close":122.0779},{"date":"2026-05-19","close":117.1995},{"date":"2026-05-20","close":120.1985},{"date":"2026-05-21","close":119.1089},{"date":"2026-05-22","close":120.7083},{"date":"2026-05-26","close":125.5467},{"date":"2026-05-27","close":126.6963},{"date":"2026-05-28","close":127.0961},{"date":"2026-05-29","close":126.7063},{"date":"2026-06-01","close":124.597},{"date":"2026-06-02","close":122.8076},{"date":"2026-06-03","close":123.7573},{"date":"2026-06-04","close":123.9972},{"date":"2026-06-05","close":122.4477},{"date":"2026-06-08","close":123.4974},{"date":"2026-06-09","close":127.2961},{"date":"2026-06-10","close":122.8076},{"date":"2026-06-11","close":126.9062},{"date":"2026-06-12","close":129.4653},{"date":"2026-06-15","close":128.3957},{"date":"2026-06-16","close":132.6142},{"date":"2026-06-17","close":133.0841},{"date":"2026-06-18","close":135.7931},{"date":"2026-06-22","close":144.85},{"date":"2026-06-23","close":144.87},{"date":"2026-06-24","close":144.2902},{"date":"2026-06-25","close":144.91},{"date":"2026-06-26","close":144.4501},{"date":"2026-06-29","close":144.5701},{"date":"2026-06-30","close":145.2399},{"date":"2026-07-01","close":144.6101},{"date":"2026-07-02","close":144.92},{"date":"2026-07-06","close":145.3298},{"date":"2026-07-07","close":144.7001},{"date":"2026-07-08","close":145.3298},{"date":"2026-07-09","close":144.92},{"date":"2026-07-10","close":144.95},{"date":"2026-07-13","close":144.87},{"date":"2026-07-14","close":145.0299},{"date":"2026-07-15","close":144.85},{"date":"2026-07-16","close":145.0},{"date":"2026-07-17","close":145.01},{"date":"2026-07-20","close":144.74},{"date":"2026-07-21","close":144.65},{"date":"2026-07-22","close":145.13},{"date":"2026-07-23","close":145.11},{"date":"2026-07-24","close":145.0},{"date":"2026-07-27","close":145.31},{"date":"2026-07-28","close":145.28},{"date":"2026-07-29","close":144.87},{"date":"2026-07-30","close":145.23},{"date":"2026-07-31","close":145.2},{"date":"2026-08-03","close":145.32},{"date":"2026-08-04","close":145.22},{"date":"2026-08-05","close":145.32},{"date":"2026-08-06","close":144.89},{"date":"2026-08-07","close":144.84},{"date":"2026-08-10","close":144.73},{"date":"2026-08-11","close":144.91},{"date":"2026-08-12","close":145.05},{"date":"2026-08-13","close":144.96},{"date":"2026-08-14","close":145.4},{"date":"2026-08-17","close":145.01},{"date":"2026-08-18","close":145.35},{"date":"2026-08-19","close":145.25},{"date":"2026-08-20","close":145.4},{"date":"2026-08-21","close":144.9},{"date":"2026-08-24","close":145.27},{"date":"2026-08-25","close":145.25},{"date":"2026-08-26","close":145.26},{"date":"2026-08-27","close":145.49},{"date":"2026-08-28","close":145.28},{"date":"2026-08-31","close":145.3},{"date":"2026-09-01","close":145.48},{"date":"2026-09-02","close":145.45},{"date":"2026-09-03","close":145.48},{"date":"2026-09-04","close":145.45},{"date":"2026-09-08","close":145.65},{"date":"2026-09-09","close":145.39},{"date":"2026-09-10","close":145.25},{"date":"2026-09-11","close":145.0},{"date":"2026-09-14","close":145.15},{"date":"2026-09-15","close":145.15},{"date":"2026-09-16","close":145.14},{"date":"2026-09-17","close":145.45},{"date":"2026-09-18","close":145.84},{"date":"2026-09-21","close":146.22},{"date":"2026-09-22","close":146.6},{"date":"2026-09-23","close":146.5},{"date":"2026-09-24","close":146.52},{"date":"2026-09-25","close":146.62},{"date":"2026-09-28","close":146.4802},{"date":"2026-09-29","close":145.9504},{"date":"2026-09-30","close":146.1003},{"date":"2026-10-01","close":146.4502},{"date":"2026-10-02","close":146.4502},{"date":"2026-10-05","close":146.7001},{"date":"2026-10-06","close":146.4502},{"date":"2026-10-07","close":146.3502},{"date":"2026-10-08","close":146.4502},{"date":"2026-10-09","close":147.13},{"date":"2026-10-12","close":147.2199},{"date":"2026-10-13","close":147.1999},{"date":"2026-10-14","close":147.01},{"date":"2026-10-15","close":147.01},{"date":"2026-10-16","close":147.06},{"date":"2026-10-19","close":147.33},{"date":"2026-10-20","close":147.45},{"date":"2026-10-21","close":149.03},{"date":"2026-10-22","close":149.2}],"chart_data":[{"date":"2024-10-23","open":91.62,"high":92.88,"low":91.08,"close":92.83,"volume":187078,"rsi_14":57.26,"sma_20":93.88,"sma_60":89.28,"sma_120":87.69},{"date":"2024-10-24","open":92.93,"high":93.72,"low":91.77,"close":93.48,"volume":218734,"rsi_14":51.94,"sma_20":93.87,"sma_60":89.3,"sma_120":87.76},{"date":"2024-10-25","open":94.01,"high":94.89,"low":92.95,"close":93.55,"volume":182936,"rsi_14":51.64,"sma_20":93.84,"sma_60":89.35,"sma_120":87.82},{"date":"2024-10-28","open":95.19,"high":96.5,"low":94.73,"close":95.09,"volume":259225,"rsi_14":58.78,"sma_20":93.87,"sma_60":89.62,"sma_120":87.88},{"date":"2024-10-29","open":94.55,"high":94.55,"low":93.21,"close":93.96,"volume":215650,"rsi_14":50.92,"sma_20":93.92,"sma_60":89.92,"sma_120":87.94},{"date":"2024-10-30","open":93.81,"high":96.41,"low":93.79,"close":94.83,"volume":281589,"rsi_14":56.66,"sma_20":94.1,"sma_60":90.21,"sma_120":87.99},{"date":"2024-10-31","open":93.66,"high":95.97,"low":93.28,"close":93.31,"volume":358082,"rsi_14":46.42,"sma_20":94.23,"sma_60":90.45,"sma_120":88.04},{"date":"2024-11-01","open":93.52,"high":94.47,"low":93.25,"close":93.36,"volume":229678,"rsi_14":43.92,"sma_20":94.25,"sma_60":90.65,"sma_120":88.09},{"date":"2024-11-04","open":92.76,"high":95.93,"low":92.76,"close":95.33,"volume":345377,"rsi_14":53.69,"sma_20":94.36,"sma_60":90.88,"sma_120":88.16},{"date":"2024-11-05","open":94.71,"high":98.62,"low":94.71,"close":98.31,"volume":296534,"rsi_14":56.69,"sma_20":94.64,"sma_60":91.17,"sma_120":88.24},{"date":"2024-11-06","open":104.83,"high":106.52,"low":100.19,"close":102.8,"volume":686561,"rsi_14":67.2,"sma_20":95.1,"sma_60":91.5,"sma_120":88.37},{"date":"2024-11-07","open":102.54,"high":105.45,"low":102.28,"close":103.5,"volume":330850,"rsi_14":72.84,"sma_20":95.63,"sma_60":91.84,"sma_120":88.52},{"date":"2024-11-08","open":103.7,"high":105.96,"low":103.7,"close":105.35,"volume":284990,"rsi_14":79.9,"sma_20":96.18,"sma_60":92.18,"sma_120":88.68},{"date":"2024-11-11","open":107.03,"high":107.41,"low":104.72,"close":105.87,"volume":277659,"rsi_14":86.25,"sma_20":96.73,"sma_60":92.55,"sma_120":88.85},{"date":"2024-11-12","open":105.63,"high":106.19,"low":102.52,"close":103.22,"volume":231487,"rsi_14":74.77,"sma_20":97.18,"sma_60":92.83,"sma_120":89.0},{"date":"2024-11-13","open":104.09,"high":104.88,"low":102.12,"close":102.82,"volume":227685,"rsi_14":72.53,"sma_20":97.51,"sma_60":93.12,"sma_120":89.14},{"date":"2024-11-14","open":103.31,"high":104.47,"low":101.97,"close":103.31,"volume":251318,"rsi_14":73.08,"sma_20":97.88,"sma_60":93.39,"sma_120":89.28},{"date":"2024-11-15","open":103.72,"high":103.72,"low":100.71,"close":101.04,"volume":309031,"rsi_14":63.6,"sma_20":98.2,"sma_60":93.63,"sma_120":89.4},{"date":"2024-11-18","open":101.5,"high":103.51,"low":100.7,"close":103.29,"volume":263808,"rsi_14":70.28,"sma_20":98.7,"sma_60":93.83,"sma_120":89.54},{"date":"2024-11-19","open":101.71,"high":104.81,"low":101.62,"close":104.58,"volume":238923,"rsi_14":70.82,"sma_20":99.34,"sma_60":94.03,"sma_120":89.68},{"date":"2024-11-20","open":104.78,"high":105.53,"low":103.39,"close":105.46,"volume":186698,"rsi_14":76.65,"sma_20":99.97,"sma_60":94.28,"sma_120":89.83},{"date":"2024-11-21","open":106.59,"high":109.13,"low":105.85,"close":107.96,"volume":361638,"rsi_14":78.92,"sma_20":100.7,"sma_60":94.58,"sma_120":90.01},{"date":"2024-11-22","open":108.4,"high":110.71,"low":108.4,"close":110.2,"volume":273161,"rsi_14":79.14,"sma_20":101.53,"sma_60":94.91,"sma_120":90.24},{"date":"2024-11-25","open":111.07,"high":113.04,"low":110.41,"close":111.18,"volume":322416,"rsi_14":77.37,"sma_20":102.34,"sma_60":95.25,"sma_120":90.45},{"date":"2024-11-26","open":110.86,"high":110.86,"low":107.93,"close":108.45,"volume":209956,"rsi_14":62.99,"sma_20":103.07,"sma_60":95.62,"sma_120":90.65},{"date":"2024-11-27","open":108.86,"high":109.79,"low":106.77,"close":107.0,"volume":178451,"rsi_14":57.77,"sma_20":103.68,"sma_60":96.01,"sma_120":90.85},{"date":"2024-11-29","open":108.24,"high":109.2,"low":107.51,"close":108.26,"volume":125076,"rsi_14":56.64,"sma_20":104.43,"sma_60":96.44,"sma_120":91.05},{"date":"2024-12-02","open":108.69,"high":109.12,"low":107.6,"close":108.19,"volume":213863,"rsi_14":55.41,"sma_20":105.17,"sma_60":96.88,"sma_120":91.26},{"date":"2024-12-03","open":108.56,"high":109.58,"low":107.99,"close":108.42,"volume":497689,"rsi_14":63.65,"sma_20":105.83,"sma_60":97.33,"sma_120":91.46},{"date":"2024-12-04","open":108.42,"high":109.24,"low":107.69,"close":108.34,"volume":181479,"rsi_14":64.73,"sma_20":106.33,"sma_60":97.76,"sma_120":91.66},{"date":"2024-12-05","open":107.81,"high":108.45,"low":106.61,"close":106.77,"volume":151591,"rsi_14":58.72,"sma_20":106.53,"sma_60":98.13,"sma_120":91.85},{"date":"2024-12-06","open":108.1,"high":108.1,"low":106.46,"close":107.97,"volume":195312,"rsi_14":68.49,"sma_20":106.76,"sma_60":98.47,"sma_120":92.05},{"date":"2024-12-09","open":108.56,"high":109.39,"low":106.73,"close":106.83,"volume":213147,"rsi_14":60.02,"sma_20":106.83,"sma_60":98.74,"sma_120":92.24},{"date":"2024-12-10","open":106.36,"high":107.58,"low":105.31,"close":106.69,"volume":265734,"rsi_14":56.37,"sma_20":106.87,"sma_60":99.01,"sma_120":92.44},{"date":"2024-12-11","open":108.14,"high":108.71,"low":106.38,"close":107.59,"volume":214451,"rsi_14":56.45,"sma_20":107.09,"sma_60":99.27,"sma_120":92.64},{"date":"2024-12-12","open":107.07,"high":108.66,"low":106.58,"close":107.62,"volume":190746,"rsi_14":48.79,"sma_20":107.33,"sma_60":99.55,"sma_120":92.84},{"date":"2024-12-13","open":107.83,"high":110.8,"low":107.48,"close":108.76,"volume":230601,"rsi_14":44.46,"sma_20":107.6,"sma_60":99.78,"sma_120":93.06},{"date":"2024-12-16","open":108.25,"high":109.28,"low":107.03,"close":107.46,"volume":186146,"rsi_14":35.99,"sma_20":107.93,"sma_60":100.03,"sma_120":93.27},{"date":"2024-12-17","open":106.39,"high":106.7,"low":104.63,"close":106.42,"volume":267847,"rsi_14":41.22,"sma_20":108.08,"sma_60":100.26,"sma_120":93.47},{"date":"2024-12-18","open":107.57,"high":107.57,"low":99.74,"close":100.42,"volume":354923,"rsi_14":29.6,"sma_20":107.88,"sma_60":100.37,"sma_120":93.61},{"date":"2024-12-19","open":101.99,"high":102.58,"low":98.09,"close":98.74,"volume":394946,"rsi_14":21.2,"sma_20":107.54,"sma_60":100.46,"sma_120":93.77},{"date":"2024-12-20","open":97.17,"high":101.62,"low":96.49,"close":99.0,"volume":612587,"rsi_14":22.56,"sma_20":107.09,"sma_60":100.55,"sma_120":93.92},{"date":"2024-12-23","open":98.46,"high":98.92,"low":97.61,"close":98.09,"volume":173570,"rsi_14":20.35,"sma_20":106.48,"sma_60":100.62,"sma_120":94.05},{"date":"2024-12-24","open":98.55,"high":99.7,"low":97.79,"close":99.67,"volume":58483,"rsi_14":27.11,"sma_20":105.9,"sma_60":100.7,"sma_120":94.21},{"date":"2024-12-26","open":98.9,"high":100.34,"low":98.71,"close":99.8,"volume":90501,"rsi_14":30.09,"sma_20":105.47,"sma_60":100.82,"sma_120":94.36},{"date":"2024-12-27","open":98.72,"high":99.35,"low":97.53,"close":98.19,"volume":137291,"rsi_14":22.66,"sma_20":105.03,"sma_60":100.93,"sma_120":94.51},{"date":"2024-12-30","open":97.47,"high":97.96,"low":96.05,"close":96.92,"volume":125100,"rsi_14":22.51,"sma_20":104.46,"sma_60":101.04,"sma_120":94.63},{"date":"2024-12-31","open":97.33,"high":97.91,"low":96.39,"close":96.4,"volume":125391,"rsi_14":22.05,"sma_20":103.87,"sma_60":101.1,"sma_120":94.73},{"date":"2025-01-02","open":96.89,"high":97.84,"low":95.35,"close":96.32,"volume":163283,"rsi_14":17.92,"sma_20":103.26,"sma_60":101.15,"sma_120":94.81},{"date":"2025-01-03","open":96.51,"high":98.54,"low":95.91,"close":98.19,"volume":211621,"rsi_14":25.68,"sma_20":102.75,"sma_60":101.24,"sma_120":94.9},{"date":"2025-01-06","open":98.67,"high":99.46,"low":97.17,"close":97.2,"volume":175132,"rsi_14":19.98,"sma_20":102.27,"sma_60":101.3,"sma_120":94.94},{"date":"2025-01-07","open":97.58,"high":97.58,"low":94.27,"close":94.75,"volume":225846,"rsi_14":18.85,"sma_20":101.61,"sma_60":101.33,"sma_120":94.98},{"date":"2025-01-08","open":94.17,"high":95.32,"low":93.07,"close":94.66,"volume":221168,"rsi_14":19.77,"sma_20":101.0,"sma_60":101.34,"sma_120":95.03},{"date":"2025-01-10","open":92.77,"high":92.9,"low":91.29,"close":91.97,"volume":225506,"rsi_14":23.83,"sma_20":100.26,"sma_60":101.28,"sma_120":95.06},{"date":"2025-01-13","open":90.69,"high":92.97,"low":90.67,"close":92.64,"volume":244033,"rsi_14":29.84,"sma_20":99.51,"sma_60":101.26,"sma_120":95.09},{"date":"2025-01-14","open":93.45,"high":96.22,"low":93.43,"close":95.8,"volume":396506,"rsi_14":41.1,"sma_20":98.91,"sma_60":101.25,"sma_120":95.13},{"date":"2025-01-15","open":98.37,"high":98.62,"low":97.05,"close":97.8,"volume":232945,"rsi_14":49.11,"sma_20":98.36,"sma_60":101.28,"sma_120":95.21},{"date":"2025-01-16","open":97.65,"high":98.3,"low":96.19,"close":96.73,"volume":180045,"rsi_14":41.94,"sma_20":97.82,"sma_60":101.32,"sma_120":95.27},{"date":"2025-01-17","open":98.21,"high":98.71,"low":96.81,"close":97.66,"volume":550335,"rsi_14":44.33,"sma_20":97.38,"sma_60":101.39,"sma_120":95.32},{"date":"2025-01-21","open":99.3,"high":101.41,"low":98.94,"close":100.45,"volume":195717,"rsi_14":55.39,"sma_20":97.38,"sma_60":101.53,"sma_120":95.39},{"date":"2025-01-22","open":100.5,"high":101.66,"low":99.33,"close":99.84,"volume":220141,"rsi_14":57.23,"sma_20":97.43,"sma_60":101.65,"sma_120":95.46},{"date":"2025-01-23","open":99.22,"high":100.22,"low":98.64,"close":100.08,"volume":159109,"rsi_14":59.27,"sma_20":97.48,"sma_60":101.76,"sma_120":95.53},{"date":"2025-01-24","open":99.74,"high":100.02,"low":98.56,"close":99.94,"volume":182510,"rsi_14":59.09,"sma_20":97.57,"sma_60":101.86,"sma_120":95.6},{"date":"2025-01-27","open":98.22,"high":98.92,"low":96.61,"close":96.87,"volume":372827,"rsi_14":46.72,"sma_20":97.43,"sma_60":101.89,"sma_120":95.75},{"date":"2025-01-28","open":97.55,"high":98.6,"low":96.31,"close":97.84,"volume":182490,"rsi_14":51.41,"sma_20":97.33,"sma_60":101.96,"sma_120":95.94},{"date":"2025-01-29","open":97.84,"high":99.87,"low":97.84,"close":98.76,"volume":159557,"rsi_14":60.26,"sma_20":97.35,"sma_60":102.02,"sma_120":96.11},{"date":"2025-01-30","open":100.16,"high":102.53,"low":99.66,"close":101.38,"volume":414493,"rsi_14":65.28,"sma_20":97.58,"sma_60":102.15,"sma_120":96.3},{"date":"2025-01-31","open":101.48,"high":101.93,"low":99.91,"close":101.0,"volume":278258,"rsi_14":73.02,"sma_20":97.8,"sma_60":102.28,"sma_120":96.46},{"date":"2025-02-03","open":98.26,"high":100.5,"low":97.89,"close":99.7,"volume":274583,"rsi_14":67.43,"sma_20":97.97,"sma_60":102.35,"sma_120":96.62},{"date":"2025-02-04","open":99.45,"high":101.73,"low":99.38,"close":101.06,"volume":235671,"rsi_14":64.22,"sma_20":98.11,"sma_60":102.4,"sma_120":96.78},{"date":"2025-02-05","open":102.01,"high":103.32,"low":100.71,"close":102.35,"volume":220612,"rsi_14":62.87,"sma_20":98.37,"sma_60":102.39,"sma_120":96.94},{"date":"2025-02-06","open":102.7,"high":103.35,"low":101.81,"close":103.22,"volume":210017,"rsi_14":68.57,"sma_20":98.79,"sma_60":102.38,"sma_120":97.11},{"date":"2025-02-07","open":103.38,"high":103.53,"low":101.04,"close":101.4,"volume":258651,"rsi_14":60.17,"sma_20":99.13,"sma_60":102.32,"sma_120":97.25},{"date":"2025-02-10","open":102.06,"high":102.75,"low":101.23,"close":102.03,"volume":156204,"rsi_14":54.86,"sma_20":99.63,"sma_60":102.25,"sma_120":97.4},{"date":"2025-02-11","open":101.14,"high":102.02,"low":100.82,"close":101.6,"volume":141476,"rsi_14":55.47,"sma_20":100.07,"sma_60":102.22,"sma_120":97.53},{"date":"2025-02-12","open":98.51,"high":100.7,"low":98.47,"close":99.7,"volume":263946,"rsi_14":48.93,"sma_20":100.27,"sma_60":102.17,"sma_120":97.65},{"date":"2025-02-13","open":100.43,"high":101.42,"low":99.32,"close":100.23,"volume":217782,"rsi_14":50.8,"sma_20":100.39,"sma_60":102.12,"sma_120":97.76},{"date":"2025-02-14","open":100.8,"high":101.06,"low":98.39,"close":99.8,"volume":167100,"rsi_14":59.5,"sma_20":100.54,"sma_60":102.1,"sma_120":97.86},{"date":"2025-02-18","open":100.24,"high":101.05,"low":99.05,"close":100.19,"volume":232183,"rsi_14":57.92,"sma_20":100.67,"sma_60":102.04,"sma_120":97.94},{"date":"2025-02-19","open":98.81,"high":99.28,"low":97.55,"close":98.27,"volume":229841,"rsi_14":48.46,"sma_20":100.56,"sma_60":101.94,"sma_120":97.99},{"date":"2025-02-20","open":98.3,"high":98.54,"low":96.11,"close":96.41,"volume":225517,"rsi_14":33.55,"sma_20":100.39,"sma_60":101.79,"sma_120":98.03},{"date":"2025-02-21","open":98.24,"high":98.24,"low":92.26,"close":92.68,"volume":259145,"rsi_14":27.46,"sma_20":100.02,"sma_60":101.53,"sma_120":98.05},{"date":"2025-02-24","open":93.11,"high":93.49,"low":91.65,"close":91.88,"volume":302261,"rsi_14":28.21,"sma_20":99.61,"sma_60":101.22,"sma_120":98.07},{"date":"2025-02-25","open":92.52,"high":93.97,"low":91.45,"close":92.64,"volume":229778,"rsi_14":25.77,"sma_20":99.4,"sma_60":100.91,"sma_120":98.08},{"date":"2025-02-26","open":92.83,"high":94.97,"low":92.82,"close":93.09,"volume":213778,"rsi_14":22.01,"sma_20":99.16,"sma_60":100.65,"sma_120":98.14},{"date":"2025-02-27","open":93.06,"high":94.19,"low":90.9,"close":91.31,"volume":277434,"rsi_14":15.84,"sma_20":98.79,"sma_60":100.39,"sma_120":98.2},{"date":"2025-02-28","open":85.56,"high":87.34,"low":78.63,"close":83.63,"volume":904194,"rsi_14":11.86,"sma_20":97.9,"sma_60":99.98,"sma_120":98.21},{"date":"2025-03-03","open":83.32,"high":83.77,"low":80.8,"close":81.16,"volume":654185,"rsi_14":8.49,"sma_20":96.91,"sma_60":99.53,"sma_120":98.2},{"date":"2025-03-04","open":79.44,"high":80.78,"low":77.61,"close":79.3,"volume":474856,"rsi_14":8.03,"sma_20":95.88,"sma_60":99.04,"sma_120":98.18},{"date":"2025-03-05","open":79.66,"high":82.46,"low":79.06,"close":82.1,"volume":489354,"rsi_14":17.94,"sma_20":94.93,"sma_60":98.6,"sma_120":98.18},{"date":"2025-03-06","open":81.76,"high":82.8,"low":80.1,"close":81.19,"volume":456563,"rsi_14":15.8,"sma_20":93.87,"sma_60":98.17,"sma_120":98.15},{"date":"2025-03-07","open":80.71,"high":80.95,"low":77.83,"close":79.33,"volume":403721,"rsi_14":15.03,"sma_20":92.67,"sma_60":97.69,"sma_120":98.08},{"date":"2025-03-10","open":77.82,"high":79.07,"low":77.27,"close":78.32,"volume":476142,"rsi_14":13.41,"sma_20":91.52,"sma_60":97.21,"sma_120":97.97},{"date":"2025-03-11","open":79.58,"high":82.09,"low":79.1,"close":81.26,"volume":462201,"rsi_14":22.48,"sma_20":90.47,"sma_60":96.79,"sma_120":97.9},{"date":"2025-03-12","open":82.34,"high":82.48,"low":79.68,"close":79.87,"volume":331675,"rsi_14":22.83,"sma_20":89.38,"sma_60":96.32,"sma_120":97.8},{"date":"2025-03-13","open":80.39,"high":80.92,"low":78.05,"close":78.53,"volume":252994,"rsi_14":24.77,"sma_20":88.32,"sma_60":95.83,"sma_120":97.69},{"date":"2025-03-14","open":79.68,"high":80.62,"low":78.7,"close":80.45,"volume":282121,"rsi_14":30.42,"sma_20":87.33,"sma_60":95.36,"sma_120":97.57},{"date":"2025-03-17","open":79.68,"high":81.3,"low":79.02,"close":81.0,"volume":276428,"rsi_14":29.89,"sma_20":86.39,"sma_60":94.92,"sma_120":97.47},{"date":"2025-03-18","open":79.92,"high":80.49,"low":78.83,"close":79.92,"volume":227441,"rsi_14":27.74,"sma_20":85.37,"sma_60":94.47,"sma_120":97.37},{"date":"2025-03-19","open":79.78,"high":81.64,"low":79.52,"close":81.58,"volume":320226,"rsi_14":33.48,"sma_20":84.53,"sma_60":94.16,"sma_120":97.26},{"date":"2025-03-20","open":80.33,"high":81.78,"low":79.81,"close":80.16,"volume":247982,"rsi_14":42.52,"sma_20":83.72,"sma_60":93.85,"sma_120":97.15},{"date":"2025-03-21","open":79.11,"high":79.51,"low":78.25,"close":79.42,"volume":610238,"rsi_14":45.96,"sma_20":83.05,"sma_60":93.52,"sma_120":97.03},{"date":"2025-03-24","open":80.84,"high":82.23,"low":80.79,"close":81.61,"volume":241070,"rsi_14":55.29,"sma_20":82.54,"sma_60":93.24,"sma_120":96.93},{"date":"2025-03-25","open":81.44,"high":82.61,"low":80.68,"close":82.14,"volume":423684,"rsi_14":50.1,"sma_20":82.01,"sma_60":92.95,"sma_120":96.83},{"date":"2025-03-26","open":82.14,"high":83.18,"low":80.53,"close":81.12,"volume":334795,"rsi_14":49.82,"sma_20":81.41,"sma_60":92.63,"sma_120":96.73},{"date":"2025-03-27","open":80.84,"high":82.12,"low":80.21,"close":81.64,"volume":405026,"rsi_14":56.29,"sma_20":80.93,"sma_60":92.36,"sma_120":96.65},{"date":"2025-03-28","open":81.43,"high":81.43,"low":79.54,"close":79.73,"volume":423632,"rsi_14":53.69,"sma_20":80.73,"sma_60":92.07,"sma_120":96.55},{"date":"2025-03-31","open":78.39,"high":78.55,"low":75.55,"close":76.89,"volume":408419,"rsi_14":38.56,"sma_20":80.52,"sma_60":91.74,"sma_120":96.42},{"date":"2025-04-01","open":76.92,"high":78.07,"low":75.75,"close":77.94,"volume":360205,"rsi_14":44.84,"sma_20":80.45,"sma_60":91.43,"sma_120":96.29},{"date":"2025-04-02","open":76.81,"high":81.35,"low":76.76,"close":81.18,"volume":332100,"rsi_14":56.43,"sma_20":80.4,"sma_60":91.15,"sma_120":96.2},{"date":"2025-04-03","open":76.52,"high":77.12,"low":74.88,"close":75.22,"volume":393099,"rsi_14":39.39,"sma_20":80.1,"sma_60":90.78,"sma_120":96.04},{"date":"2025-04-04","open":72.06,"high":72.74,"low":69.64,"close":72.18,"volume":564139,"rsi_14":33.76,"sma_20":79.74,"sma_60":90.4,"sma_120":95.87},{"date":"2025-04-07","open":69.64,"high":75.37,"low":67.91,"close":71.61,"volume":428156,"rsi_14":34.41,"sma_20":79.41,"sma_60":90.02,"sma_120":95.68},{"date":"2025-04-08","open":73.73,"high":74.02,"low":69.33,"close":70.45,"volume":429014,"rsi_14":28.73,"sma_20":78.87,"sma_60":89.66,"sma_120":95.47},{"date":"2025-04-09","open":69.71,"high":79.19,"low":69.2,"close":77.97,"volume":490452,"rsi_14":46.6,"sma_20":78.77,"sma_60":89.41,"sma_120":95.33},{"date":"2025-04-10","open":74.79,"high":76.11,"low":73.12,"close":75.09,"volume":394109,"rsi_14":43.7,"sma_20":78.6,"sma_60":89.06,"sma_120":95.16},{"date":"2025-04-11","open":74.9,"high":77.19,"low":74.06,"close":76.88,"volume":242792,"rsi_14":43.05,"sma_20":78.42,"sma_60":88.71,"sma_120":95.0},{"date":"2025-04-14","open":78.13,"high":78.66,"low":76.06,"close":77.73,"volume":292528,"rsi_14":43.58,"sma_20":78.25,"sma_60":88.4,"sma_120":94.86},{"date":"2025-04-15","open":77.75,"high":79.1,"low":77.27,"close":77.32,"volume":207378,"rsi_14":44.3,"sma_20":78.12,"sma_60":88.05,"sma_120":94.72},{"date":"2025-04-16","open":76.83,"high":78.06,"low":75.82,"close":76.88,"volume":254947,"rsi_14":42.87,"sma_20":77.88,"sma_60":87.66,"sma_120":94.59},{"date":"2025-04-17","open":76.57,"high":77.93,"low":76.45,"close":77.21,"volume":375412,"rsi_14":46.0,"sma_20":77.73,"sma_60":87.28,"sma_120":94.46},{"date":"2025-04-21","open":76.68,"high":76.68,"low":73.76,"close":74.82,"volume":241877,"rsi_14":46.65,"sma_20":77.5,"sma_60":86.86,"sma_120":94.31},{"date":"2025-04-22","open":77.19,"high":77.59,"low":75.15,"close":76.55,"volume":259830,"rsi_14":47.78,"sma_20":77.24,"sma_60":86.47,"sma_120":94.16},{"date":"2025-04-23","open":79.55,"high":81.03,"low":78.06,"close":78.09,"volume":284315,"rsi_14":44.88,"sma_20":77.04,"sma_60":86.15,"sma_120":94.02},{"date":"2025-04-24","open":77.91,"high":80.61,"low":77.91,"close":80.31,"volume":183024,"rsi_14":59.37,"sma_20":76.99,"sma_60":85.86,"sma_120":93.91},{"date":"2025-04-25","open":79.32,"high":80.78,"low":79.17,"close":80.05,"volume":184863,"rsi_14":66.21,"sma_20":76.91,"sma_60":85.54,"sma_120":93.78},{"date":"2025-04-28","open":79.34,"high":81.13,"low":79.15,"close":79.98,"volume":221639,"rsi_14":67.61,"sma_20":76.92,"sma_60":85.18,"sma_120":93.67},{"date":"2025-04-29","open":79.78,"high":80.5,"low":79.01,"close":79.93,"volume":205156,"rsi_14":70.93,"sma_20":77.07,"sma_60":84.83,"sma_120":93.56},{"date":"2025-04-30","open":79.03,"high":80.24,"low":77.71,"close":79.88,"volume":328037,"rsi_14":56.19,"sma_20":77.17,"sma_60":84.5,"sma_120":93.43},{"date":"2025-05-01","open":80.94,"high":83.08,"low":80.49,"close":81.86,"volume":244064,"rsi_14":73.73,"sma_20":77.2,"sma_60":84.18,"sma_120":93.29},{"date":"2025-05-02","open":82.63,"high":84.61,"low":82.63,"close":83.89,"volume":219474,"rsi_14":74.17,"sma_20":77.63,"sma_60":83.87,"sma_120":93.13},{"date":"2025-05-05","open":82.91,"high":84.63,"low":82.91,"close":83.82,"volume":287348,"rsi_14":72.18,"sma_20":78.21,"sma_60":83.54,"sma_120":92.96},{"date":"2025-05-06","open":82.99,"high":86.18,"low":82.78,"close":85.77,"volume":507887,"rsi_14":77.95,"sma_20":78.92,"sma_60":83.28,"sma_120":92.8},{"date":"2025-05-07","open":88.0,"high":88.0,"low":81.4,"close":81.86,"volume":556612,"rsi_14":63.39,"sma_20":79.49,"sma_60":82.94,"sma_120":92.6},{"date":"2025-05-08","open":82.66,"high":87.13,"low":82.55,"close":86.61,"volume":320722,"rsi_14":70.42,"sma_20":79.92,"sma_60":82.69,"sma_120":92.46},{"date":"2025-05-09","open":86.77,"high":87.04,"low":85.74,"close":86.8,"volume":249259,"rsi_14":78.8,"sma_20":80.5,"sma_60":82.47,"sma_120":92.32},{"date":"2025-05-12","open":90.96,"high":91.07,"low":88.7,"close":90.32,"volume":263446,"rsi_14":80.48,"sma_20":81.18,"sma_60":82.31,"sma_120":92.21},{"date":"2025-05-13","open":90.75,"high":91.22,"low":89.95,"close":90.29,"volume":287943,"rsi_14":78.94,"sma_20":81.8,"sma_60":82.15,"sma_120":92.12},{"date":"2025-05-14","open":89.99,"high":90.36,"low":88.21,"close":88.35,"volume":296333,"rsi_14":69.34,"sma_20":82.36,"sma_60":81.95,"sma_120":92.0},{"date":"2025-05-15","open":87.71,"high":88.69,"low":86.99,"close":88.07,"volume":208850,"rsi_14":69.27,"sma_20":82.92,"sma_60":81.78,"sma_120":91.86},{"date":"2025-05-16","open":88.42,"high":89.07,"low":87.73,"close":88.78,"volume":259715,"rsi_14":70.51,"sma_20":83.5,"sma_60":81.65,"sma_120":91.72},{"date":"2025-05-19","open":86.74,"high":88.03,"low":86.74,"close":87.66,"volume":151717,"rsi_14":67.14,"sma_20":84.14,"sma_60":81.56,"sma_120":91.55},{"date":"2025-05-20","open":87.08,"high":88.15,"low":87.08,"close":87.15,"volume":150369,"rsi_14":65.8,"sma_20":84.67,"sma_60":81.48,"sma_120":91.35},{"date":"2025-05-21","open":86.02,"high":86.92,"low":84.82,"close":85.01,"volume":147081,"rsi_14":56.81,"sma_20":85.02,"sma_60":81.36,"sma_120":91.13},{"date":"2025-05-22","open":84.7,"high":85.29,"low":84.0,"close":84.57,"volume":177725,"rsi_14":51.57,"sma_20":85.23,"sma_60":81.21,"sma_120":90.93},{"date":"2025-05-23","open":82.88,"high":84.96,"low":82.88,"close":84.48,"volume":162871,"rsi_14":51.53,"sma_20":85.45,"sma_60":81.1,"sma_120":90.74},{"date":"2025-05-27","open":85.62,"high":87.59,"low":85.07,"close":87.48,"volume":269913,"rsi_14":53.77,"sma_20":85.83,"sma_60":81.16,"sma_120":90.57},{"date":"2025-05-28","open":87.58,"high":87.58,"low":85.69,"close":85.86,"volume":178431,"rsi_14":59.84,"sma_20":86.13,"sma_60":81.24,"sma_120":90.38},{"date":"2025-05-29","open":86.58,"high":86.84,"low":85.05,"close":86.02,"volume":135791,"rsi_14":48.13,"sma_20":86.43,"sma_60":81.35,"sma_120":90.19},{"date":"2025-05-30","open":85.76,"high":86.53,"low":85.07,"close":86.07,"volume":178783,"rsi_14":47.66,"sma_20":86.65,"sma_60":81.42,"sma_120":90.01},{"date":"2025-06-02","open":85.86,"high":86.3,"low":84.4,"close":86.13,"volume":202669,"rsi_14":32.73,"sma_20":86.76,"sma_60":81.5,"sma_120":89.83},{"date":"2025-06-03","open":86.23,"high":87.91,"low":85.95,"close":87.83,"volume":121155,"rsi_14":41.07,"sma_20":86.96,"sma_60":81.64,"sma_120":89.66},{"date":"2025-06-04","open":87.84,"high":88.58,"low":87.46,"close":87.56,"volume":140911,"rsi_14":46.71,"sma_20":87.05,"sma_60":81.79,"sma_120":89.5},{"date":"2025-06-05","open":87.91,"high":88.89,"low":86.61,"close":88.71,"volume":216526,"rsi_14":52.45,"sma_20":87.39,"sma_60":81.92,"sma_120":89.35},{"date":"2025-06-06","open":90.39,"high":90.39,"low":88.33,"close":89.33,"volume":174632,"rsi_14":52.12,"sma_20":87.53,"sma_60":82.07,"sma_120":89.2},{"date":"2025-06-09","open":89.96,"high":90.4,"low":89.32,"close":89.73,"volume":150838,"rsi_14":58.51,"sma_20":87.67,"sma_60":82.26,"sma_120":89.05},{"date":"2025-06-10","open":89.86,"high":90.09,"low":88.41,"close":89.68,"volume":215357,"rsi_14":60.8,"sma_20":87.64,"sma_60":82.41,"sma_120":88.89},{"date":"2025-06-11","open":89.94,"high":90.52,"low":88.78,"close":89.09,"volume":154414,"rsi_14":70.03,"sma_20":87.58,"sma_60":82.55,"sma_120":88.73},{"date":"2025-06-12","open":88.23,"high":88.87,"low":87.08,"close":87.51,"volume":335367,"rsi_14":62.94,"sma_20":87.54,"sma_60":82.67,"sma_120":88.57},{"date":"2025-06-13","open":86.44,"high":87.26,"low":84.59,"close":85.63,"volume":317767,"rsi_14":54.37,"sma_20":87.42,"sma_60":82.74,"sma_120":88.45},{"date":"2025-06-16","open":86.51,"high":87.01,"low":84.86,"close":85.36,"volume":326025,"rsi_14":39.83,"sma_20":87.25,"sma_60":82.83,"sma_120":88.34},{"date":"2025-06-17","open":84.86,"high":86.96,"low":84.86,"close":86.46,"volume":320792,"rsi_14":53.03,"sma_20":87.19,"sma_60":82.94,"sma_120":88.23},{"date":"2025-06-18","open":86.44,"high":87.86,"low":86.39,"close":86.8,"volume":237908,"rsi_14":53.87,"sma_20":87.17,"sma_60":83.03,"sma_120":88.13},{"date":"2025-06-20","open":86.96,"high":86.96,"low":84.12,"close":84.6,"volume":390967,"rsi_14":43.99,"sma_20":87.15,"sma_60":83.07,"sma_120":88.01},{"date":"2025-06-23","open":84.62,"high":86.66,"low":83.94,"close":86.63,"volume":199622,"rsi_14":51.76,"sma_20":87.25,"sma_60":83.16,"sma_120":87.9},{"date":"2025-06-24","open":87.32,"high":87.82,"low":86.42,"close":87.82,"volume":270613,"rsi_14":49.96,"sma_20":87.42,"sma_60":83.26,"sma_120":87.81},{"date":"2025-06-25","open":87.94,"high":87.94,"low":85.36,"close":85.45,"volume":407328,"rsi_14":43.32,"sma_20":87.32,"sma_60":83.36,"sma_120":87.71},{"date":"2025-06-26","open":85.87,"high":87.61,"low":85.42,"close":87.49,"volume":229383,"rsi_14":46.31,"sma_20":87.4,"sma_60":83.53,"sma_120":87.64},{"date":"2025-06-27","open":87.76,"high":88.51,"low":87.0,"close":87.81,"volume":758867,"rsi_14":45.33,"sma_20":87.49,"sma_60":83.7,"sma_120":87.56},{"date":"2025-06-30","open":87.92,"high":87.98,"low":86.13,"close":86.51,"volume":276825,"rsi_14":40.65,"sma_20":87.51,"sma_60":83.78,"sma_120":87.47},{"date":"2025-07-01","open":85.94,"high":89.22,"low":85.35,"close":87.65,"volume":203189,"rsi_14":44.44,"sma_20":87.59,"sma_60":83.99,"sma_120":87.39},{"date":"2025-07-02","open":87.82,"high":89.48,"low":87.52,"close":89.46,"volume":205218,"rsi_14":50.94,"sma_20":87.67,"sma_60":84.28,"sma_120":87.34},{"date":"2025-07-03","open":89.79,"high":90.19,"low":89.22,"close":89.81,"volume":112427,"rsi_14":56.29,"sma_20":87.78,"sma_60":84.58,"sma_120":87.3},{"date":"2025-07-07","open":89.13,"high":89.91,"low":88.34,"close":89.18,"volume":306938,"rsi_14":60.41,"sma_20":87.8,"sma_60":84.89,"sma_120":87.28},{"date":"2025-07-08","open":88.99,"high":90.05,"low":88.41,"close":89.81,"volume":285615,"rsi_14":62.77,"sma_20":87.83,"sma_60":85.09,"sma_120":87.25},{"date":"2025-07-09","open":90.54,"high":91.35,"low":89.5,"close":91.34,"volume":196726,"rsi_14":63.67,"sma_20":87.91,"sma_60":85.36,"sma_120":87.21},{"date":"2025-07-10","open":90.56,"high":92.43,"low":90.56,"close":91.63,"volume":209573,"rsi_14":63.57,"sma_20":88.01,"sma_60":85.61,"sma_120":87.16},{"date":"2025-07-11","open":90.45,"high":91.12,"low":89.46,"close":89.52,"volume":264699,"rsi_14":63.89,"sma_20":88.03,"sma_60":85.8,"sma_120":87.1},{"date":"2025-07-14","open":89.23,"high":89.76,"low":88.78,"close":89.13,"volume":266641,"rsi_14":57.79,"sma_20":88.11,"sma_60":86.0,"sma_120":87.03},{"date":"2025-07-15","open":89.69,"high":89.97,"low":87.37,"close":87.46,"volume":339680,"rsi_14":48.77,"sma_20":88.2,"sma_60":86.18,"sma_120":86.92},{"date":"2025-07-16","open":87.46,"high":87.72,"low":85.63,"close":87.52,"volume":246311,"rsi_14":57.04,"sma_20":88.3,"sma_60":86.35,"sma_120":86.81},{"date":"2025-07-17","open":88.04,"high":90.14,"low":88.04,"close":89.92,"volume":286033,"rsi_14":58.12,"sma_20":88.47,"sma_60":86.6,"sma_120":86.73},{"date":"2025-07-18","open":89.99,"high":90.28,"low":89.22,"close":89.84,"volume":548549,"rsi_14":56.88,"sma_20":88.62,"sma_60":86.82,"sma_120":86.64},{"date":"2025-07-21","open":90.51,"high":90.68,"low":88.29,"close":88.32,"volume":259042,"rsi_14":56.02,"sma_20":88.81,"sma_60":86.99,"sma_120":86.57},{"date":"2025-07-22","open":88.65,"high":89.66,"low":87.26,"close":88.76,"volume":291875,"rsi_14":53.82,"sma_20":88.91,"sma_60":87.13,"sma_120":86.49},{"date":"2025-07-23","open":89.37,"high":90.84,"low":89.24,"close":90.8,"volume":218874,"rsi_14":54.54,"sma_20":89.06,"sma_60":87.31,"sma_120":86.43},{"date":"2025-07-24","open":90.21,"high":90.91,"low":89.5,"close":89.71,"volume":202109,"rsi_14":49.5,"sma_20":89.27,"sma_60":87.47,"sma_120":86.33},{"date":"2025-07-25","open":89.99,"high":90.99,"low":89.89,"close":90.98,"volume":232333,"rsi_14":55.61,"sma_20":89.44,"sma_60":87.66,"sma_120":86.24},{"date":"2025-07-28","open":91.02,"high":91.22,"low":88.48,"close":88.52,"volume":398757,"rsi_14":46.15,"sma_20":89.48,"sma_60":87.8,"sma_120":86.15},{"date":"2025-07-29","open":89.63,"high":89.82,"low":87.69,"close":87.84,"volume":221572,"rsi_14":39.29,"sma_20":89.54,"sma_60":87.9,"sma_120":86.04},{"date":"2025-07-30","open":88.26,"high":88.76,"low":86.63,"close":87.16,"volume":303290,"rsi_14":36.65,"sma_20":89.51,"sma_60":87.95,"sma_120":85.91},{"date":"2025-07-31","open":85.68,"high":86.92,"low":84.69,"close":85.73,"volume":299608,"rsi_14":38.18,"sma_20":89.32,"sma_60":87.98,"sma_120":85.76},{"date":"2025-08-01","open":83.83,"high":84.06,"low":81.77,"close":83.51,"volume":343101,"rsi_14":34.33,"sma_20":89.01,"sma_60":87.94,"sma_120":85.61},{"date":"2025-08-04","open":83.85,"high":84.71,"low":83.31,"close":83.62,"volume":231822,"rsi_14":38.36,"sma_20":88.73,"sma_60":87.97,"sma_120":85.46},{"date":"2025-08-05","open":84.45,"high":85.52,"low":83.67,"close":84.99,"volume":374863,"rsi_14":42.9,"sma_20":88.48,"sma_60":87.95,"sma_120":85.32},{"date":"2025-08-06","open":85.03,"high":85.67,"low":84.55,"close":84.55,"volume":307625,"rsi_14":33.02,"sma_20":88.14,"sma_60":87.91,"sma_120":85.19},{"date":"2025-08-07","open":85.7,"high":86.66,"low":84.82,"close":84.95,"volume":452880,"rsi_14":34.84,"sma_20":87.8,"sma_60":87.82,"sma_120":85.06},{"date":"2025-08-08","open":87.84,"high":96.54,"low":87.66,"close":95.75,"volume":656124,"rsi_14":64.61,"sma_20":88.11,"sma_60":87.91,"sma_120":85.03},{"date":"2025-08-11","open":95.6,"high":96.48,"low":94.23,"close":95.36,"volume":519241,"rsi_14":63.01,"sma_20":88.42,"sma_60":88.02,"sma_120":84.99},{"date":"2025-08-12","open":96.56,"high":99.27,"low":95.37,"close":99.08,"volume":324210,"rsi_14":65.3,"sma_20":89.0,"sma_60":88.21,"sma_120":84.99},{"date":"2025-08-13","open":99.82,"high":100.29,"low":98.1,"close":100.05,"volume":410984,"rsi_14":69.2,"sma_20":89.63,"sma_60":88.39,"sma_120":85.02},{"date":"2025-08-14","open":98.09,"high":98.63,"low":96.84,"close":96.95,"volume":286187,"rsi_14":60.37,"sma_20":89.98,"sma_60":88.55,"sma_120":85.06},{"date":"2025-08-15","open":97.28,"high":97.28,"low":95.4,"close":96.46,"volume":284938,"rsi_14":64.8,"sma_20":90.31,"sma_60":88.7,"sma_120":85.09},{"date":"2025-08-18","open":95.97,"high":96.88,"low":95.54,"close":96.76,"volume":177595,"rsi_14":66.87,"sma_20":90.74,"sma_60":88.9,"sma_120":85.13},{"date":"2025-08-19","open":96.48,"high":97.82,"low":96.48,"close":96.85,"volume":153770,"rsi_14":68.77,"sma_20":91.14,"sma_60":89.1,"sma_120":85.16},{"date":"2025-08-20","open":96.4,"high":96.64,"low":94.65,"close":95.34,"volume":262020,"rsi_14":68.55,"sma_20":91.37,"sma_60":89.28,"sma_120":85.19},{"date":"2025-08-21","open":94.99,"high":95.48,"low":93.81,"close":94.97,"volume":238951,"rsi_14":73.82,"sma_20":91.63,"sma_60":89.41,"sma_120":85.28},{"date":"2025-08-22","open":95.7,"high":99.46,"low":95.45,"close":99.14,"volume":310017,"rsi_14":77.6,"sma_20":92.04,"sma_60":89.63,"sma_120":85.43},{"date":"2025-08-25","open":98.82,"high":99.43,"low":98.05,"close":98.26,"volume":195485,"rsi_14":74.0,"sma_20":92.53,"sma_60":89.83,"sma_120":85.59},{"date":"2025-08-26","open":98.19,"high":98.99,"low":98.01,"close":98.71,"volume":283905,"rsi_14":75.6,"sma_20":93.07,"sma_60":90.04,"sma_120":85.73},{"date":"2025-08-27","open":97.95,"high":99.19,"low":97.82,"close":98.97,"volume":224940,"rsi_14":75.47,"sma_20":93.66,"sma_60":90.25,"sma_120":85.88},{"date":"2025-08-28","open":99.29,"high":99.52,"low":97.89,"close":98.99,"volume":282525,"rsi_14":59.67,"sma_20":94.33,"sma_60":90.44,"sma_120":86.04},{"date":"2025-08-29","open":99.25,"high":99.32,"low":97.67,"close":98.78,"volume":296458,"rsi_14":60.31,"sma_20":95.09,"sma_60":90.63,"sma_120":86.21},{"date":"2025-09-02","open":96.97,"high":97.31,"low":95.52,"close":96.38,"volume":246956,"rsi_14":41.15,"sma_20":95.73,"sma_60":90.75,"sma_120":86.33},{"date":"2025-09-03","open":95.92,"high":96.43,"low":94.81,"close":95.52,"volume":159565,"rsi_14":35.01,"sma_20":96.26,"sma_60":90.86,"sma_120":86.46},{"date":"2025-09-04","open":95.69,"high":98.11,"low":95.49,"close":98.08,"volume":138408,"rsi_14":53.87,"sma_20":96.94,"sma_60":90.99,"sma_120":86.63},{"date":"2025-09-05","open":98.54,"high":98.99,"low":96.55,"close":97.47,"volume":183899,"rsi_14":53.43,"sma_20":97.56,"sma_60":91.12,"sma_120":86.77},{"date":"2025-09-08","open":97.15,"high":97.23,"low":96.27,"close":96.85,"volume":205295,"rsi_14":50.3,"sma_20":97.62,"sma_60":91.25,"sma_120":86.9},{"date":"2025-09-09","open":96.1,"high":97.62,"low":94.73,"close":95.4,"volume":195581,"rsi_14":45.58,"sma_20":97.62,"sma_60":91.38,"sma_120":87.03},{"date":"2025-09-10","open":95.33,"high":97.26,"low":95.33,"close":96.08,"volume":179255,"rsi_14":52.38,"sma_20":97.47,"sma_60":91.56,"sma_120":87.15},{"date":"2025-09-11","open":96.29,"high":98.04,"low":96.14,"close":98.0,"volume":235942,"rsi_14":58.85,"sma_20":97.37,"sma_60":91.77,"sma_120":87.3},{"date":"2025-09-12","open":97.48,"high":97.65,"low":95.02,"close":95.04,"volume":164280,"rsi_14":37.07,"sma_20":97.27,"sma_60":91.91,"sma_120":87.43},{"date":"2025-09-15","open":95.08,"high":95.78,"low":94.26,"close":94.85,"volume":132947,"rsi_14":38.78,"sma_20":97.19,"sma_60":92.04,"sma_120":87.54},{"date":"2025-09-16","open":94.99,"high":94.99,"low":93.16,"close":93.92,"volume":163372,"rsi_14":34.72,"sma_20":97.05,"sma_60":92.2,"sma_120":87.63},{"date":"2025-09-17","open":94.22,"high":97.04,"low":93.18,"close":93.43,"volume":196740,"rsi_14":32.58,"sma_20":96.88,"sma_60":92.31,"sma_120":87.74},{"date":"2025-09-18","open":93.8,"high":97.38,"low":93.8,"close":96.76,"volume":251500,"rsi_14":44.2,"sma_20":96.95,"sma_60":92.46,"sma_120":87.86},{"date":"2025-09-19","open":97.08,"high":97.08,"low":95.19,"close":95.56,"volume":580302,"rsi_14":42.03,"sma_20":96.98,"sma_60":92.63,"sma_120":87.99},{"date":"2025-09-22","open":95.53,"high":96.21,"low":94.44,"close":95.48,"volume":232282,"rsi_14":47.48,"sma_20":96.8,"sma_60":92.76,"sma_120":88.15},{"date":"2025-09-23","open":95.96,"high":97.06,"low":95.14,"close":95.69,"volume":220001,"rsi_14":50.49,"sma_20":96.67,"sma_60":92.89,"sma_120":88.29},{"date":"2025-09-24","open":96.0,"high":96.35,"low":93.72,"close":93.75,"volume":218273,"rsi_14":36.97,"sma_20":96.42,"sma_60":93.01,"sma_120":88.4},{"date":"2025-09-25","open":93.09,"high":93.33,"low":90.9,"close":91.45,"volume":194043,"rsi_14":33.53,"sma_20":96.04,"sma_60":93.07,"sma_120":88.53},{"date":"2025-09-26","open":91.38,"high":92.9,"low":90.96,"close":92.46,"volume":187412,"rsi_14":38.24,"sma_20":95.72,"sma_60":93.12,"sma_120":88.7},{"date":"2025-09-29","open":92.7,"high":93.07,"low":91.11,"close":92.09,"volume":204585,"rsi_14":40.58,"sma_20":95.38,"sma_60":93.16,"sma_120":88.87},{"date":"2025-09-30","open":92.3,"high":93.83,"low":92.18,"close":93.54,"volume":178187,"rsi_14":43.1,"sma_20":95.24,"sma_60":93.23,"sma_120":89.06},{"date":"2025-10-01","open":93.16,"high":93.54,"low":91.88,"close":92.51,"volume":165922,"rsi_14":34.3,"sma_20":95.09,"sma_60":93.28,"sma_120":89.18},{"date":"2025-10-02","open":92.37,"high":92.85,"low":91.54,"close":92.33,"volume":189594,"rsi_14":40.77,"sma_20":94.8,"sma_60":93.29,"sma_120":89.33},{"date":"2025-10-03","open":92.48,"high":93.55,"low":91.86,"close":92.18,"volume":229679,"rsi_14":40.88,"sma_20":94.54,"sma_60":93.3,"sma_120":89.45},{"date":"2025-10-06","open":92.72,"high":93.25,"low":90.67,"close":91.2,"volume":168222,"rsi_14":40.75,"sma_20":94.25,"sma_60":93.33,"sma_120":89.57},{"date":"2025-10-07","open":91.53,"high":92.17,"low":90.05,"close":90.7,"volume":336685,"rsi_14":40.72,"sma_20":94.02,"sma_60":93.35,"sma_120":89.68},{"date":"2025-10-08","open":91.08,"high":93.22,"low":90.66,"close":92.69,"volume":216199,"rsi_14":34.8,"sma_20":93.85,"sma_60":93.44,"sma_120":89.81},{"date":"2025-10-09","open":92.55,"high":93.06,"low":90.28,"close":90.99,"volume":135858,"rsi_14":33.55,"sma_20":93.5,"sma_60":93.5,"sma_120":89.92},{"date":"2025-10-10","open":91.15,"high":91.63,"low":88.87,"close":88.99,"volume":187288,"rsi_14":29.48,"sma_20":93.19,"sma_60":93.48,"sma_120":90.04},{"date":"2025-10-13","open":90.16,"high":90.97,"low":89.59,"close":90.64,"volume":129902,"rsi_14":35.36,"sma_20":92.98,"sma_60":93.5,"sma_120":90.16},{"date":"2025-10-14","open":89.56,"high":93.1,"low":88.98,"close":92.85,"volume":148995,"rsi_14":47.41,"sma_20":92.93,"sma_60":93.57,"sma_120":90.28},{"date":"2025-10-15","open":92.11,"high":93.29,"low":91.87,"close":92.76,"volume":207981,"rsi_14":54.1,"sma_20":92.89,"sma_60":93.64,"sma_120":90.38},{"date":"2025-10-16","open":93.07,"high":93.07,"low":91.61,"close":92.31,"volume":177825,"rsi_14":49.33,"sma_20":92.67,"sma_60":93.66,"sma_120":90.49},{"date":"2025-10-17","open":92.14,"high":93.28,"low":90.79,"close":93.13,"volume":387925,"rsi_14":53.24,"sma_20":92.54,"sma_60":93.72,"sma_120":90.6},{"date":"2025-10-20","open":93.98,"high":94.99,"low":93.2,"close":93.55,"volume":146132,"rsi_14":49.82,"sma_20":92.44,"sma_60":93.76,"sma_120":90.71},{"date":"2025-10-21","open":93.26,"high":94.92,"low":92.27,"close":94.62,"volume":190001,"rsi_14":57.25,"sma_20":92.39,"sma_60":93.86,"sma_120":90.83},{"date":"2025-10-22","open":95.02,"high":95.02,"low":91.61,"close":92.2,"volume":180597,"rsi_14":49.46,"sma_20":92.31,"sma_60":93.93,"sma_120":90.92},{"date":"2025-10-23","open":93.02,"high":93.34,"low":92.01,"close":92.95,"volume":138176,"rsi_14":52.1,"sma_20":92.38,"sma_60":94.03,"sma_120":90.99},{"date":"2025-10-24","open":94.38,"high":95.21,"low":93.59,"close":93.74,"volume":140451,"rsi_14":57.38,"sma_20":92.44,"sma_60":94.16,"sma_120":91.07},{"date":"2025-10-27","open":94.23,"high":94.23,"low":92.43,"close":92.81,"volume":136189,"rsi_14":55.93,"sma_20":92.47,"sma_60":94.32,"sma_120":91.13},{"date":"2025-10-28","open":92.51,"high":93.74,"low":92.3,"close":93.51,"volume":129501,"rsi_14":52.39,"sma_20":92.47,"sma_60":94.48,"sma_120":91.23},{"date":"2025-10-29","open":93.07,"high":94.86,"low":92.18,"close":93.07,"volume":206186,"rsi_14":56.84,"sma_20":92.49,"sma_60":94.61,"sma_120":91.28},{"date":"2025-10-30","open":91.87,"high":93.06,"low":91.29,"close":92.14,"volume":239414,"rsi_14":61.26,"sma_20":92.48,"sma_60":94.74,"sma_120":91.32},{"date":"2025-10-31","open":95.36,"high":102.57,"low":92.75,"close":101.88,"volume":507929,"rsi_14":75.62,"sma_20":92.97,"sma_60":95.02,"sma_120":91.42},{"date":"2025-11-03","open":102.16,"high":103.12,"low":99.4,"close":101.66,"volume":400243,"rsi_14":72.07,"sma_20":93.49,"sma_60":95.12,"sma_120":91.51},{"date":"2025-11-04","open":101.31,"high":101.31,"low":99.59,"close":100.17,"volume":197467,"rsi_14":67.48,"sma_20":93.96,"sma_60":95.2,"sma_120":91.61},{"date":"2025-11-05","open":100.04,"high":102.19,"low":99.87,"close":100.43,"volume":182794,"rsi_14":69.33,"sma_20":94.34,"sma_60":95.22,"sma_120":91.71},{"date":"2025-11-06","open":100.35,"high":101.82,"low":98.41,"close":98.58,"volume":207260,"rsi_14":62.38,"sma_20":94.72,"sma_60":95.19,"sma_120":91.79},{"date":"2025-11-07","open":98.45,"high":99.36,"low":96.87,"close":98.96,"volume":203061,"rsi_14":62.31,"sma_20":95.22,"sma_60":95.23,"sma_120":91.89},{"date":"2025-11-10","open":100.06,"high":101.24,"low":98.88,"close":99.93,"volume":137986,"rsi_14":62.12,"sma_20":95.68,"sma_60":95.28,"sma_120":91.99},{"date":"2025-11-11","open":99.48,"high":100.81,"low":98.76,"close":98.9,"volume":127130,"rsi_14":66.36,"sma_20":95.98,"sma_60":95.32,"sma_120":92.11},{"date":"2025-11-12","open":98.79,"high":100.93,"low":98.79,"close":100.25,"volume":374439,"rsi_14":67.31,"sma_20":96.35,"sma_60":95.38,"sma_120":92.24},{"date":"2025-11-13","open":99.33,"high":102.35,"low":99.33,"close":101.49,"volume":349325,"rsi_14":67.98,"sma_20":96.81,"sma_60":95.48,"sma_120":92.38},{"date":"2025-11-14","open":99.75,"high":100.8,"low":98.18,"close":100.36,"volume":256400,"rsi_14":67.39,"sma_20":97.18,"sma_60":95.57,"sma_120":92.49},{"date":"2025-11-17","open":100.2,"high":101.81,"low":96.32,"close":97.73,"volume":277196,"rsi_14":58.94,"sma_20":97.39,"sma_60":95.54,"sma_120":92.58},{"date":"2025-11-18","open":97.75,"high":99.3,"low":96.28,"close":98.35,"volume":192976,"rsi_14":61.09,"sma_20":97.57,"sma_60":95.54,"sma_120":92.69},{"date":"2025-11-19","open":98.99,"high":100.94,"low":97.99,"close":99.66,"volume":253006,"rsi_14":65.54,"sma_20":97.95,"sma_60":95.56,"sma_120":92.8},{"date":"2025-11-20","open":101.61,"high":103.31,"low":98.93,"close":99.29,"volume":251862,"rsi_14":41.28,"sma_20":98.26,"sma_60":95.56,"sma_120":92.91},{"date":"2025-11-21","open":99.9,"high":102.84,"low":99.2,"close":102.33,"volume":220782,"rsi_14":51.92,"sma_20":98.69,"sma_60":95.62,"sma_120":93.03},{"date":"2025-11-24","open":102.04,"high":104.83,"low":101.01,"close":104.51,"volume":246884,"rsi_14":61.84,"sma_20":99.28,"sma_60":95.71,"sma_120":93.17},{"date":"2025-11-25","open":103.87,"high":107.0,"low":103.87,"close":106.05,"volume":236033,"rsi_14":64.33,"sma_20":99.91,"sma_60":95.87,"sma_120":93.31},{"date":"2025-11-26","open":105.13,"high":108.37,"low":105.13,"close":106.29,"volume":385259,"rsi_14":71.4,"sma_20":100.57,"sma_60":96.05,"sma_120":93.45},{"date":"2025-11-28","open":106.26,"high":106.77,"low":105.68,"close":106.41,"volume":104283,"rsi_14":70.98,"sma_20":101.28,"sma_60":96.19,"sma_120":93.59},{"date":"2025-12-01","open":105.07,"high":106.53,"low":103.44,"close":105.65,"volume":197645,"rsi_14":66.31,"sma_20":101.47,"sma_60":96.32,"sma_120":93.72},{"date":"2025-12-02","open":106.22,"high":106.53,"low":105.0,"close":105.96,"volume":213774,"rsi_14":70.98,"sma_20":101.69,"sma_60":96.48,"sma_120":93.86},{"date":"2025-12-03","open":106.08,"high":107.96,"low":103.44,"close":106.9,"volume":264402,"rsi_14":70.26,"sma_20":102.03,"sma_60":96.67,"sma_120":94.03},{"date":"2025-12-04","open":106.11,"high":107.72,"low":105.33,"close":107.03,"volume":184576,"rsi_14":68.1,"sma_20":102.36,"sma_60":96.85,"sma_120":94.2},{"date":"2025-12-05","open":107.25,"high":108.01,"low":106.34,"close":107.16,"volume":228228,"rsi_14":73.76,"sma_20":102.79,"sma_60":97.0,"sma_120":94.38},{"date":"2025-12-08","open":108.06,"high":109.29,"low":106.83,"close":106.92,"volume":200222,"rsi_14":88.53,"sma_20":103.18,"sma_60":97.2,"sma_120":94.55},{"date":"2025-12-09","open":106.59,"high":108.71,"low":106.4,"close":108.13,"volume":234248,"rsi_14":89.07,"sma_20":103.59,"sma_60":97.42,"sma_120":94.73},{"date":"2025-12-10","open":108.61,"high":111.68,"low":108.44,"close":110.7,"volume":287975,"rsi_14":90.07,"sma_20":104.19,"sma_60":97.7,"sma_120":94.95},{"date":"2025-12-11","open":110.86,"high":112.97,"low":110.11,"close":112.84,"volume":228358,"rsi_14":93.58,"sma_20":104.82,"sma_60":98.02,"sma_120":95.17},{"date":"2025-12-12","open":113.1,"high":113.11,"low":109.8,"close":110.7,"volume":187297,"rsi_14":78.58,"sma_20":105.28,"sma_60":98.25,"sma_120":95.36},{"date":"2025-12-15","open":110.96,"high":110.96,"low":109.15,"close":109.65,"volume":242177,"rsi_14":68.98,"sma_20":105.74,"sma_60":98.49,"sma_120":95.56},{"date":"2025-12-16","open":110.04,"high":110.75,"low":107.73,"close":109.69,"volume":272602,"rsi_14":65.12,"sma_20":106.34,"sma_60":98.72,"sma_120":95.74},{"date":"2025-12-17","open":109.45,"high":110.93,"low":107.06,"close":108.07,"volume":200259,"rsi_14":56.63,"sma_20":106.83,"sma_60":98.93,"sma_120":95.91},{"date":"2025-12-18","open":109.27,"high":109.8,"low":108.34,"close":109.55,"volume":255581,"rsi_14":60.62,"sma_20":107.32,"sma_60":99.19,"sma_120":96.1},{"date":"2025-12-19","open":109.04,"high":111.6,"low":109.04,"close":111.08,"volume":570532,"rsi_14":67.48,"sma_20":107.91,"sma_60":99.52,"sma_120":96.3},{"date":"2025-12-22","open":111.48,"high":112.77,"low":110.56,"close":112.08,"volume":191709,"rsi_14":68.86,"sma_20":108.4,"sma_60":99.84,"sma_120":96.48},{"date":"2025-12-23","open":111.34,"high":111.58,"low":110.43,"close":111.03,"volume":119974,"rsi_14":62.65,"sma_20":108.73,"sma_60":100.16,"sma_120":96.66},{"date":"2025-12-24","open":111.43,"high":111.49,"low":110.06,"close":110.74,"volume":98744,"rsi_14":61.26,"sma_20":108.96,"sma_60":100.45,"sma_120":96.84},{"date":"2025-12-26","open":110.54,"high":110.67,"low":109.58,"close":110.14,"volume":74504,"rsi_14":58.8,"sma_20":109.16,"sma_60":100.74,"sma_120":97.01},{"date":"2025-12-29","open":110.25,"high":110.25,"low":108.68,"close":109.17,"volume":171614,"rsi_14":56.35,"sma_20":109.29,"sma_60":101.02,"sma_120":97.16},{"date":"2025-12-30","open":109.03,"high":109.82,"low":107.92,"close":107.92,"volume":120804,"rsi_14":49.41,"sma_20":109.41,"sma_60":101.28,"sma_120":97.29},{"date":"2025-12-31","open":107.32,"high":107.93,"low":105.79,"close":106.19,"volume":147867,"rsi_14":36.64,"sma_20":109.42,"sma_60":101.53,"sma_120":97.43},{"date":"2026-01-02","open":106.74,"high":107.81,"low":105.64,"close":106.66,"volume":216870,"rsi_14":29.7,"sma_20":109.41,"sma_60":101.8,"sma_120":97.57},{"date":"2026-01-05","open":106.2,"high":110.41,"low":106.2,"close":108.73,"volume":203513,"rsi_14":43.48,"sma_20":109.49,"sma_60":102.06,"sma_120":97.75},{"date":"2026-01-06","open":107.86,"high":108.7,"low":105.86,"close":108.35,"volume":231087,"rsi_14":45.52,"sma_20":109.55,"sma_60":102.35,"sma_120":97.93},{"date":"2026-01-07","open":108.09,"high":108.47,"low":105.86,"close":107.35,"volume":232084,"rsi_14":42.43,"sma_20":109.57,"sma_60":102.66,"sma_120":98.07},{"date":"2026-01-08","open":106.97,"high":108.73,"low":106.7,"close":108.27,"volume":179504,"rsi_14":50.68,"sma_20":109.58,"sma_60":102.95,"sma_120":98.22},{"date":"2026-01-09","open":109.03,"high":111.38,"low":109.03,"close":111.28,"volume":209647,"rsi_14":55.34,"sma_20":109.61,"sma_60":103.26,"sma_120":98.41},{"date":"2026-01-12","open":110.64,"high":111.2,"low":110.27,"close":110.65,"volume":160994,"rsi_14":48.6,"sma_20":109.5,"sma_60":103.56,"sma_120":98.6},{"date":"2026-01-13","open":111.17,"high":111.23,"low":109.08,"close":111.03,"volume":205420,"rsi_14":46.45,"sma_20":109.52,"sma_60":103.87,"sma_120":98.77},{"date":"2026-01-14","open":112.36,"high":115.95,"low":110.35,"close":112.16,"volume":294050,"rsi_14":53.8,"sma_20":109.64,"sma_60":104.19,"sma_120":98.95},{"date":"2026-01-15","open":112.91,"high":116.23,"low":112.91,"close":115.68,"volume":351309,"rsi_14":63.56,"sma_20":109.94,"sma_60":104.56,"sma_120":99.16},{"date":"2026-01-16","open":114.9,"high":115.94,"low":113.99,"close":115.17,"volume":291552,"rsi_14":63.88,"sma_20":110.29,"sma_60":104.9,"sma_120":99.38},{"date":"2026-01-20","open":113.39,"high":114.14,"low":111.87,"close":112.83,"volume":134269,"rsi_14":59.38,"sma_20":110.45,"sma_60":105.24,"sma_120":99.59},{"date":"2026-01-21","open":113.78,"high":117.31,"low":113.78,"close":117.22,"volume":208636,"rsi_14":70.63,"sma_20":110.76,"sma_60":105.65,"sma_120":99.84},{"date":"2026-01-22","open":118.04,"high":118.74,"low":115.96,"close":116.58,"volume":194223,"rsi_14":74.24,"sma_20":110.98,"sma_60":106.03,"sma_120":100.09},{"date":"2026-01-23","open":115.5,"high":116.18,"low":112.82,"close":113.41,"volume":215000,"rsi_14":63.95,"sma_20":111.1,"sma_60":106.37,"sma_120":100.34},{"date":"2026-01-26","open":113.7,"high":114.75,"low":112.87,"close":113.67,"volume":206300,"rsi_14":61.02,"sma_20":111.24,"sma_60":106.7,"sma_120":100.59},{"date":"2026-01-27","open":113.78,"high":114.88,"low":113.4,"close":114.33,"volume":109000,"rsi_14":63.19,"sma_20":111.45,"sma_60":107.06,"sma_120":100.84},{"date":"2026-01-28","open":114.86,"high":115.29,"low":112.69,"close":112.96,"volume":183800,"rsi_14":62.17,"sma_20":111.64,"sma_60":107.4,"sma_120":101.07},{"date":"2026-01-29","open":113.5,"high":115.09,"low":112.74,"close":114.55,"volume":185100,"rsi_14":63.24,"sma_20":111.97,"sma_60":107.62,"sma_120":101.32},{"date":"2026-01-30","open":112.92,"high":114.77,"low":112.55,"close":114.38,"volume":312000,"rsi_14":57.36,"sma_20":112.37,"sma_60":107.83,"sma_120":101.47},{"date":"2026-02-02","open":114.1,"high":116.88,"low":113.45,"close":116.29,"volume":163400,"rsi_14":62.71,"sma_20":112.85,"sma_60":108.09,"sma_120":101.65},{"date":"2026-02-03","open":116.85,"high":118.81,"low":116.19,"close":117.78,"volume":133300,"rsi_14":64.5,"sma_20":113.3,"sma_60":108.38,"sma_120":101.8},{"date":"2026-02-04","open":119.14,"high":119.87,"low":116.79,"close":118.9,"volume":144200,"rsi_14":64.49,"sma_20":113.83,"sma_60":108.72,"sma_120":101.96},{"date":"2026-02-05","open":118.55,"high":121.06,"low":118.55,"close":120.73,"volume":275500,"rsi_14":61.79,"sma_20":114.5,"sma_60":109.08,"sma_120":102.16},{"date":"2026-02-06","open":121.89,"high":125.1,"low":121.89,"close":124.64,"volume":312900,"rsi_14":69.07,"sma_20":115.31,"sma_60":109.5,"sma_120":102.39},{"date":"2026-02-09","open":123.9,"high":127.3,"low":123.9,"close":126.46,"volume":255400,"rsi_14":78.02,"sma_20":116.07,"sma_60":109.95,"sma_120":102.64},{"date":"2026-02-10","open":127.79,"high":128.66,"low":125.42,"close":128.07,"volume":184878,"rsi_14":82.94,"sma_20":111.82,"sma_60":106.61,"sma_120":100.46},{"date":"2026-02-11","open":129.16,"high":130.87,"low":127.08,"close":127.74,"volume":147042,"rsi_14":81.34,"sma_20":112.67,"sma_60":107.18,"sma_120":100.83},{"date":"2026-02-12","open":129.31,"high":130.63,"low":125.97,"close":126.62,"volume":152154,"rsi_14":79.32,"sma_20":113.5,"sma_60":107.74,"sma_120":101.18},{"date":"2026-02-13","open":127.16,"high":129.36,"low":126.4,"close":127.37,"volume":219572,"rsi_14":82.4,"sma_20":114.4,"sma_60":108.33,"sma_120":101.53},{"date":"2026-02-17","open":127.09,"high":127.15,"low":124.43,"close":125.04,"volume":166855,"rsi_14":75.43,"sma_20":119.57,"sma_60":112.23,"sma_120":103.89},{"date":"2026-02-18","open":124.9,"high":126.63,"low":122.25,"close":122.98,"volume":226800,"rsi_14":73.04,"sma_20":120.08,"sma_60":112.62,"sma_120":104.09},{"date":"2026-02-19","open":121.86,"high":124.53,"low":121.42,"close":124.44,"volume":225600,"rsi_14":72.87,"sma_20":120.44,"sma_60":113.04,"sma_120":104.3},{"date":"2026-02-20","open":124.5,"high":127.37,"low":124.5,"close":126.22,"volume":230213,"rsi_14":75.48,"sma_20":120.92,"sma_60":113.43,"sma_120":104.53},{"date":"2026-02-23","open":125.79,"high":126.88,"low":121.42,"close":122.37,"volume":275200,"rsi_14":62.09,"sma_20":121.37,"sma_60":113.73,"sma_120":104.72},{"date":"2026-02-24","open":122.42,"high":125.37,"low":121.38,"close":124.82,"volume":251639,"rsi_14":72.6,"sma_20":117.16,"sma_60":109.53,"sma_120":102.37},{"date":"2026-02-25","open":125.4,"high":129.56,"low":124.68,"close":126.57,"volume":408349,"rsi_14":64.37,"sma_20":122.54,"sma_60":114.38,"sma_120":105.22},{"date":"2026-02-26","open":124.94,"high":127.65,"low":123.76,"close":127.4,"volume":311624,"rsi_14":73.54,"sma_20":119.01,"sma_60":110.45,"sma_120":102.82},{"date":"2026-02-27","open":118.81,"high":121.42,"low":105.29,"close":107.39,"volume":1002146,"rsi_14":41.5,"sma_20":119.01,"sma_60":110.59,"sma_120":102.91},{"date":"2026-03-02","open":106.06,"high":111.88,"low":103.75,"close":108.53,"volume":680228,"rsi_14":28.33,"sma_20":122.61,"sma_60":114.8,"sma_120":105.64},{"date":"2026-03-03","open":103.9,"high":110.71,"low":101.5,"close":110.22,"volume":440694,"rsi_14":28.67,"sma_20":122.31,"sma_60":114.86,"sma_120":105.76},{"date":"2026-03-04","open":110.89,"high":112.84,"low":109.23,"close":112.47,"volume":360495,"rsi_14":44.93,"sma_20":119.06,"sma_60":111.12,"sma_120":103.25},{"date":"2026-03-05","open":111.98,"high":111.98,"low":108.77,"close":111.19,"volume":527097,"rsi_14":44.43,"sma_20":119.07,"sma_60":111.29,"sma_120":103.38},{"date":"2026-03-06","open":107.9,"high":109.81,"low":107.0,"close":109.4,"volume":467812,"rsi_14":25.47,"sma_20":118.93,"sma_60":111.44,"sma_120":103.5},{"date":"2026-03-09","open":107.84,"high":110.55,"low":104.56,"close":109.84,"volume":654309,"rsi_14":32.11,"sma_20":120.36,"sma_60":115.08,"sma_120":106.25},{"date":"2026-03-10","open":110.43,"high":112.13,"low":108.01,"close":108.15,"volume":420772,"rsi_14":32.45,"sma_20":119.44,"sma_60":115.04,"sma_120":106.37},{"date":"2026-03-11","open":108.0,"high":111.52,"low":107.42,"close":110.23,"volume":404688,"rsi_14":28.35,"sma_20":118.15,"sma_60":111.97,"sma_120":103.77},{"date":"2026-03-12","open":109.42,"high":109.82,"low":106.11,"close":107.04,"volume":467253,"rsi_14":28.26,"sma_20":117.51,"sma_60":114.93,"sma_120":106.59},{"date":"2026-03-13","open":107.67,"high":108.67,"low":104.48,"close":105.6,"volume":266213,"rsi_14":24.71,"sma_20":117.09,"sma_60":112.16,"sma_120":103.89},{"date":"2026-03-16","open":107.22,"high":108.94,"low":105.23,"close":105.8,"volume":270988,"rsi_14":25.98,"sma_20":115.98,"sma_60":112.18,"sma_120":103.94},{"date":"2026-03-17","open":106.95,"high":107.23,"low":104.91,"close":105.16,"volume":298124,"rsi_14":22.11,"sma_20":114.85,"sma_60":112.16,"sma_120":104.02},{"date":"2026-03-18","open":104.49,"high":105.7,"low":103.6,"close":103.77,"volume":362542,"rsi_14":19.67,"sma_20":113.7,"sma_60":112.12,"sma_120":104.08},{"date":"2026-03-19","open":102.21,"high":103.42,"low":101.14,"close":102.09,"volume":239495,"rsi_14":37.15,"sma_20":112.44,"sma_60":112.05,"sma_120":104.12},{"date":"2026-03-20","open":102.44,"high":102.44,"low":99.78,"close":100.6,"volume":656202,"rsi_14":30.91,"sma_20":111.21,"sma_60":111.96,"sma_120":104.14},{"date":"2026-03-23","open":104.23,"high":106.81,"low":103.17,"close":104.18,"volume":229744,"rsi_14":36.83,"sma_20":110.11,"sma_60":111.93,"sma_120":104.2},{"date":"2026-03-24","open":102.83,"high":107.39,"low":102.83,"close":105.91,"volume":335791,"rsi_14":35.31,"sma_20":109.17,"sma_60":111.91,"sma_120":104.29},{"date":"2026-03-25","open":107.58,"high":108.44,"low":105.2,"close":106.64,"volume":215972,"rsi_14":39.33,"sma_20":108.17,"sma_60":111.9,"sma_120":104.38},{"date":"2026-03-26","open":105.1,"high":106.01,"low":103.78,"close":105.11,"volume":318594,"rsi_14":40.11,"sma_20":107.05,"sma_60":111.87,"sma_120":104.44},{"date":"2026-03-27","open":105.24,"high":106.78,"low":102.45,"close":102.77,"volume":305959,"rsi_14":35.1,"sma_20":106.82,"sma_60":111.8,"sma_120":104.5},{"date":"2026-03-30","open":103.56,"high":103.82,"low":99.91,"close":102.01,"volume":344711,"rsi_14":36.27,"sma_20":106.49,"sma_60":111.7,"sma_120":104.56},{"date":"2026-03-31","open":103.99,"high":106.92,"low":102.34,"close":106.06,"volume":259357,"rsi_14":41.64,"sma_20":106.28,"sma_60":111.62,"sma_120":104.66},{"date":"2026-04-01","open":106.93,"high":109.41,"low":106.06,"close":107.93,"volume":316477,"rsi_14":52.08,"sma_20":106.05,"sma_60":111.54,"sma_120":104.78},{"date":"2026-04-02","open":105.52,"high":108.92,"low":104.3,"close":107.61,"volume":308383,"rsi_14":54.53,"sma_20":105.87,"sma_60":111.48,"sma_120":104.87},{"date":"2026-04-06","open":106.35,"high":107.13,"low":104.96,"close":106.2,"volume":271590,"rsi_14":50.83,"sma_20":105.71,"sma_60":111.43,"sma_120":104.96},{"date":"2026-04-07","open":105.6,"high":107.53,"low":104.95,"close":106.13,"volume":236047,"rsi_14":52.04,"sma_20":105.52,"sma_60":111.37,"sma_120":105.04},{"date":"2026-04-08","open":110.8,"high":113.21,"low":109.68,"close":110.01,"volume":392652,"rsi_14":62.2,"sma_20":105.62,"sma_60":111.4,"sma_120":105.16},{"date":"2026-04-09","open":109.13,"high":113.06,"low":109.13,"close":111.92,"volume":180372,"rsi_14":69.22,"sma_20":105.71,"sma_60":111.44,"sma_120":105.31},{"date":"2026-04-10","open":112.05,"high":112.33,"low":110.92,"close":111.51,"volume":207879,"rsi_14":72.4,"sma_20":105.94,"sma_60":111.44,"sma_120":105.48},{"date":"2026-04-13","open":112.34,"high":114.45,"low":111.44,"close":114.38,"volume":240477,"rsi_14":71.28,"sma_20":106.37,"sma_60":111.48,"sma_120":105.66},{"date":"2026-04-14","open":114.44,"high":114.44,"low":111.52,"close":114.15,"volume":184720,"rsi_14":68.13,"sma_20":106.79,"sma_60":111.53,"sma_120":105.85},{"date":"2026-04-15","open":114.42,"high":114.96,"low":110.95,"close":111.22,"volume":208964,"rsi_14":59.33,"sma_20":107.09,"sma_60":111.54,"sma_120":105.99},{"date":"2026-04-16","open":110.75,"high":112.53,"low":109.79,"close":110.75,"volume":265798,"rsi_14":61.81,"sma_20":107.44,"sma_60":111.55,"sma_120":106.14},{"date":"2026-04-17","open":113.14,"high":116.33,"low":112.76,"close":114.44,"volume":480418,"rsi_14":73.37,"sma_20":108.06,"sma_60":111.63,"sma_120":106.33},{"date":"2026-04-20","open":113.97,"high":114.89,"low":113.74,"close":114.4,"volume":144731,"rsi_14":75.61,"sma_20":108.74,"sma_60":111.74,"sma_120":106.51},{"date":"2026-04-21","open":114.46,"high":115.61,"low":112.72,"close":114.39,"volume":281633,"rsi_14":70.62,"sma_20":109.25,"sma_60":111.87,"sma_120":106.7},{"date":"2026-04-22","open":115.51,"high":118.49,"low":115.51,"close":117.79,"volume":234994,"rsi_14":72.61,"sma_20":109.84,"sma_60":112.06,"sma_120":106.93},{"date":"2026-04-23","open":117.93,"high":121.93,"low":117.93,"close":120.15,"volume":202335,"rsi_14":76.44,"sma_20":110.52,"sma_60":112.25,"sma_120":107.15},{"date":"2026-04-24","open":119.96,"high":121.01,"low":118.34,"close":119.4,"volume":220339,"rsi_14":78.54,"sma_20":111.23,"sma_60":112.43,"sma_120":107.39},{"date":"2026-04-27","open":119.19,"high":120.6,"low":117.36,"close":120.4,"volume":316841,"rsi_14":79.62,"sma_20":112.11,"sma_60":112.64,"sma_120":107.65},{"date":"2026-04-28","open":120.2,"high":120.21,"low":116.58,"close":117.86,"volume":244570,"rsi_14":67.51,"sma_20":112.9,"sma_60":112.81,"sma_120":107.88},{"date":"2026-04-29","open":117.97,"high":118.6,"low":116.12,"close":116.41,"volume":210904,"rsi_14":60.07,"sma_20":113.42,"sma_60":112.89,"sma_120":108.07},{"date":"2026-04-30","open":117.13,"high":128.91,"low":117.13,"close":126.43,"volume":515649,"rsi_14":73.57,"sma_20":114.35,"sma_60":113.15,"sma_120":108.35},{"date":"2026-05-01","open":119.52,"high":126.54,"low":118.07,"close":124.72,"volume":560857,"rsi_14":66.61,"sma_20":115.19,"sma_60":113.37,"sma_120":108.62},{"date":"2026-05-04","open":124.46,"high":128.67,"low":122.79,"close":123.15,"volume":511757,"rsi_14":64.01,"sma_20":116.04,"sma_60":113.56,"sma_120":108.87},{"date":"2026-05-05","open":124.56,"high":131.31,"low":123.21,"close":131.2,"volume":304474,"rsi_14":76.95,"sma_20":117.29,"sma_60":113.81,"sma_120":109.18},{"date":"2026-05-06","open":133.42,"high":135.53,"low":129.48,"close":131.34,"volume":351893,"rsi_14":78.03,"sma_20":118.35,"sma_60":114.08,"sma_120":109.49},{"date":"2026-05-07","open":131.53,"high":131.53,"low":126.67,"close":128.0,"volume":279152,"rsi_14":68.46,"sma_20":119.15,"sma_60":114.33,"sma_120":109.79},{"date":"2026-05-08","open":128.74,"high":129.98,"low":127.16,"close":129.9,"volume":249591,"rsi_14":70.26,"sma_20":120.07,"sma_60":114.55,"sma_120":110.1},{"date":"2026-05-11","open":129.16,"high":132.22,"low":127.98,"close":129.56,"volume":401626,"rsi_14":69.75,"sma_20":120.83,"sma_60":114.76,"sma_120":110.39},{"date":"2026-05-12","open":128.93,"high":129.31,"low":124.88,"close":127.51,"volume":301805,"rsi_14":62.97,"sma_20":121.49,"sma_60":114.75,"sma_120":110.68},{"date":"2026-05-13","open":127.46,"high":129.0,"low":125.95,"close":128.82,"volume":208857,"rsi_14":62.02,"sma_20":122.37,"sma_60":114.77,"sma_120":110.98},{"date":"2026-05-14","open":130.48,"high":132.04,"low":128.2,"close":129.87,"volume":215187,"rsi_14":64.32,"sma_20":123.33,"sma_60":114.82,"sma_120":111.28},{"date":"2026-05-15","open":128.09,"high":128.09,"low":123.45,"close":124.1,"volume":233456,"rsi_14":54.44,"sma_20":123.81,"sma_60":114.77,"sma_120":111.55},{"date":"2026-05-18","open":124.66,"high":124.66,"low":121.01,"close":122.08,"volume":197700,"rsi_14":55.02,"sma_20":124.19,"sma_60":114.72,"sma_120":111.71},{"date":"2026-05-19","open":120.92,"high":120.92,"low":115.55,"close":117.2,"volume":264272,"rsi_14":50.79,"sma_20":124.33,"sma_60":114.56,"sma_120":111.84},{"date":"2026-05-20","open":117.99,"high":120.31,"low":115.92,"close":120.2,"volume":227460,"rsi_14":41.62,"sma_20":124.46,"sma_60":114.49,"sma_120":112.01},{"date":"2026-05-21","open":118.62,"high":119.19,"low":116.4,"close":119.11,"volume":250749,"rsi_14":42.28,"sma_20":124.4,"sma_60":114.36,"sma_120":112.16},{"date":"2026-05-22","open":120.1,"high":120.95,"low":117.13,"close":120.71,"volume":334069,"rsi_14":46.55,"sma_20":124.47,"sma_60":114.25,"sma_120":112.35},{"date":"2026-05-26","open":123.63,"high":126.13,"low":121.68,"close":125.55,"volume":290385,"rsi_14":41.63,"sma_20":124.73,"sma_60":114.55,"sma_120":112.57},{"date":"2026-05-27","open":126.4,"high":127.91,"low":125.17,"close":126.7,"volume":172520,"rsi_14":43.23,"sma_20":125.17,"sma_60":114.85,"sma_120":112.79},{"date":"2026-05-28","open":128.81,"high":128.81,"low":120.72,"close":127.1,"volume":247376,"rsi_14":48.71,"sma_20":125.71,"sma_60":115.13,"sma_120":113.03},{"date":"2026-05-29","open":127.96,"high":128.67,"low":126.28,"close":126.71,"volume":215184,"rsi_14":44.72,"sma_20":125.72,"sma_60":115.37,"sma_120":113.25},{"date":"2026-06-01","open":125.4,"high":125.8,"low":121.13,"close":124.6,"volume":248575,"rsi_14":42.29,"sma_20":125.72,"sma_60":115.59,"sma_120":113.44},{"date":"2026-06-02","open":124.79,"high":127.77,"low":122.77,"close":122.81,"volume":226208,"rsi_14":42.69,"sma_20":125.7,"sma_60":115.81,"sma_120":113.63},{"date":"2026-06-03","open":121.9,"high":124.34,"low":121.56,"close":123.76,"volume":328382,"rsi_14":41.89,"sma_20":125.32,"sma_60":116.05,"sma_120":113.84},{"date":"2026-06-04","open":123.1,"high":124.88,"low":122.63,"close":124.0,"volume":262094,"rsi_14":39.83,"sma_20":124.94,"sma_60":116.3,"sma_120":114.05},{"date":"2026-06-05","open":122.96,"high":123.91,"low":121.35,"close":122.45,"volume":241294,"rsi_14":46.95,"sma_20":124.68,"sma_60":116.51,"sma_120":114.24},{"date":"2026-06-08","open":123.25,"high":125.6,"low":121.11,"close":123.5,"volume":300878,"rsi_14":52.84,"sma_20":124.36,"sma_60":116.79,"sma_120":114.44},{"date":"2026-06-09","open":125.62,"high":127.53,"low":123.9,"close":127.3,"volume":350317,"rsi_14":71.03,"sma_20":124.24,"sma_60":117.15,"sma_120":114.65},{"date":"2026-06-10","open":128.91,"high":129.0,"low":122.8,"close":122.81,"volume":293141,"rsi_14":55.32,"sma_20":124.01,"sma_60":117.43,"sma_120":114.8},{"date":"2026-06-11","open":124.74,"high":126.91,"low":122.36,"close":126.91,"volume":273645,"rsi_14":63.16,"sma_20":123.89,"sma_60":117.79,"sma_120":114.97},{"date":"2026-06-12","open":128.21,"high":130.75,"low":127.9,"close":129.47,"volume":262453,"rsi_14":65.01,"sma_20":123.9,"sma_60":118.22,"sma_120":115.17},{"date":"2026-06-15","open":131.11,"high":133.47,"low":128.31,"close":128.4,"volume":263307,"rsi_14":55.82,"sma_20":124.11,"sma_60":118.66,"sma_120":115.35},{"date":"2026-06-16","open":129.7,"high":133.34,"low":126.97,"close":132.61,"volume":279913,"rsi_14":60.16,"sma_20":124.63,"sma_60":119.19,"sma_120":115.57},{"date":"2026-06-17","open":133.0,"high":135.95,"low":132.57,"close":133.08,"volume":403660,"rsi_14":60.4,"sma_20":125.43,"sma_60":119.67,"sma_120":115.8},{"date":"2026-06-18","open":135.58,"high":137.71,"low":134.04,"close":135.79,"volume":686817,"rsi_14":64.77,"sma_20":126.22,"sma_60":120.17,"sma_120":116.04},{"date":"2026-06-22","open":144.95,"high":146.87,"low":143.91,"close":144.85,"volume":4455343,"rsi_14":76.55,"sma_20":127.49,"sma_60":120.8,"sma_120":116.35},{"date":"2026-06-23","open":144.23,"high":145.22,"low":144.1,"close":144.87,"volume":2531786,"rsi_14":80.43,"sma_20":128.71,"sma_60":121.47,"sma_120":116.67},{"date":"2026-06-24","open":144.87,"high":144.95,"low":144.22,"close":144.29,"volume":1703160,"rsi_14":78.5,"sma_20":129.64,"sma_60":122.16,"sma_120":116.98},{"date":"2026-06-25","open":144.25,"high":145.07,"low":143.95,"close":144.91,"volume":1955423,"rsi_14":78.83,"sma_20":130.56,"sma_60":122.87,"sma_120":117.29},{"date":"2026-06-26","open":144.55,"high":145.23,"low":144.38,"close":144.45,"volume":2211805,"rsi_14":81.5,"sma_20":131.43,"sma_60":123.52,"sma_120":117.57},{"date":"2026-06-29","open":144.45,"high":144.75,"low":144.16,"close":144.57,"volume":1270492,"rsi_14":80.71,"sma_20":132.31,"sma_60":124.12,"sma_120":117.83},{"date":"2026-06-30","open":144.94,"high":145.24,"low":144.71,"close":145.24,"volume":522704,"rsi_14":78.78,"sma_20":133.35,"sma_60":124.75,"sma_120":118.12},{"date":"2026-07-01","open":144.83,"high":145.95,"low":144.61,"close":144.61,"volume":824032,"rsi_14":90.56,"sma_20":134.45,"sma_60":125.39,"sma_120":118.41},{"date":"2026-07-02","open":144.96,"high":145.18,"low":144.45,"close":144.92,"volume":1343721,"rsi_14":88.25,"sma_20":135.49,"sma_60":126.03,"sma_120":118.7},{"date":"2026-07-06","open":145.15,"high":145.63,"low":144.6,"close":145.33,"volume":500364,"rsi_14":87.09,"sma_20":136.56,"sma_60":126.62,"sma_120":119.01},{"date":"2026-07-07","open":144.76,"high":145.2,"low":144.51,"close":144.7,"volume":545149,"rsi_14":89.11,"sma_20":137.68,"sma_60":127.17,"sma_120":119.3},{"date":"2026-07-08","open":144.56,"high":145.33,"low":144.56,"close":145.33,"volume":685334,"rsi_14":86.64,"sma_20":138.76,"sma_60":127.73,"sma_120":119.59},{"date":"2026-07-09","open":145.45,"high":145.6,"low":144.82,"close":144.92,"volume":404394,"rsi_14":84.2,"sma_20":139.65,"sma_60":128.24,"sma_120":119.86},{"date":"2026-07-10","open":144.98,"high":145.42,"low":144.83,"close":144.95,"volume":380776,"rsi_14":81.46,"sma_20":140.76,"sma_60":128.75,"sma_120":120.14},{"date":"2026-07-13","open":145.0,"high":145.44,"low":144.73,"close":144.87,"volume":748402,"rsi_14":50.45,"sma_20":141.66,"sma_60":129.31,"sma_120":120.43},{"date":"2026-07-14","open":145.44,"high":145.71,"low":144.97,"close":145.03,"volume":881995,"rsi_14":51.56,"sma_20":142.44,"sma_60":129.89,"sma_120":120.72},{"date":"2026-07-15","open":145.05,"high":145.22,"low":144.77,"close":144.85,"volume":1147684,"rsi_14":54.83,"sma_20":143.26,"sma_60":130.39,"sma_120":121.01},{"date":"2026-07-16","open":144.95,"high":145.1,"low":144.86,"close":145.0,"volume":637358,"rsi_14":50.61,"sma_20":143.87,"sma_60":130.9,"sma_120":121.32},{"date":"2026-07-17","open":144.9,"high":145.15,"low":144.74,"close":145.01,"volume":2181725,"rsi_14":55.7,"sma_20":144.47,"sma_60":131.41,"sma_120":121.64},{"date":"2026-07-20","open":145.4,"high":145.4,"low":144.71,"close":144.74,"volume":549394,"rsi_14":51.24,"sma_20":144.91,"sma_60":131.86,"sma_120":121.96},{"date":"2026-07-21","open":145.0,"high":145.06,"low":144.6,"close":144.65,"volume":591849,"rsi_14":41.87,"sma_20":144.9,"sma_60":132.27,"sma_120":122.26},{"date":"2026-07-22","open":144.7,"high":145.15,"low":144.38,"close":145.13,"volume":1086412,"rsi_14":55.7,"sma_20":144.91,"sma_60":132.69,"sma_120":122.56},{"date":"2026-07-23","open":144.66,"high":145.11,"low":144.47,"close":145.11,"volume":568611,"rsi_14":51.8,"sma_20":144.95,"sma_60":133.11,"sma_120":122.88},{"date":"2026-07-24","open":145.17,"high":145.33,"low":144.93,"close":145.0,"volume":570640,"rsi_14":44.38,"sma_20":144.95,"sma_60":133.56,"sma_120":123.18},{"date":"2026-07-27","open":145.46,"high":145.46,"low":145.05,"close":145.31,"volume":600122,"rsi_14":59.26,"sma_20":144.99,"sma_60":134.04,"sma_120":123.46},{"date":"2026-07-28","open":145.25,"high":145.34,"low":145.14,"close":145.28,"volume":632747,"rsi_14":47.9,"sma_20":145.02,"sma_60":134.35,"sma_120":123.75},{"date":"2026-07-29","open":145.25,"high":145.54,"low":144.75,"close":144.87,"volume":990374,"rsi_14":47.8,"sma_20":145.0,"sma_60":134.69,"sma_120":124.03},{"date":"2026-07-30","open":145.35,"high":145.42,"low":144.99,"close":145.23,"volume":470244,"rsi_14":52.85,"sma_20":145.03,"sma_60":135.05,"sma_120":124.31},{"date":"2026-07-31","open":145.35,"high":145.49,"low":144.94,"close":145.2,"volume":599505,"rsi_14":56.23,"sma_20":145.05,"sma_60":135.29,"sma_120":124.55},{"date":"2026-08-03","open":145.21,"high":145.98,"low":145.1,"close":145.32,"volume":505183,"rsi_14":54.41,"sma_20":145.04,"sma_60":135.52,"sma_120":124.99},{"date":"2026-08-04","open":145.75,"high":145.75,"low":145.22,"close":145.22,"volume":661539,"rsi_14":57.43,"sma_20":145.06,"sma_60":135.81,"sma_120":125.14},{"date":"2026-08-05","open":145.33,"high":145.5,"low":145.2,"close":145.32,"volume":665437,"rsi_14":57.94,"sma_20":145.06,"sma_60":136.06,"sma_120":125.28},{"date":"2026-08-06","open":145.5,"high":145.74,"low":144.89,"close":144.89,"volume":823895,"rsi_14":47.9,"sma_20":145.06,"sma_60":136.32,"sma_120":125.43},{"date":"2026-08-07","open":144.92,"high":145.12,"low":144.76,"close":144.84,"volume":491224,"rsi_14":51.7,"sma_20":145.05,"sma_60":136.61,"sma_120":125.58},{"date":"2026-08-10","open":144.85,"high":145.04,"low":144.7,"close":144.73,"volume":672590},{"date":"2026-08-11","open":144.99,"high":145.1,"low":144.83,"close":144.91,"volume":636438,"rsi_14":45.34,"sma_20":145.03,"sma_60":137.12,"sma_120":125.92},{"date":"2026-08-12","open":145.24,"high":145.39,"low":145.0,"close":145.05,"volume":631039},{"date":"2026-08-13","open":145.42,"high":145.42,"low":144.96,"close":144.96,"volume":568932,"rsi_14":49.19,"sma_20":145.04,"sma_60":137.85,"sma_120":126.25},{"date":"2026-08-14","open":145.2,"high":145.46,"low":145.09,"close":145.4,"volume":459831,"rsi_14":51.74,"sma_20":145.06,"sma_60":138.32,"sma_120":126.44},{"date":"2026-08-17","open":145.37,"high":145.48,"low":144.97,"close":145.01,"volume":700749,"rsi_14":45.42,"sma_20":145.07,"sma_60":138.73,"sma_120":126.61},{"date":"2026-08-18","open":145.17,"high":145.43,"low":145.17,"close":145.35,"volume":537935,"rsi_14":58.33,"sma_20":145.11,"sma_60":139.17,"sma_120":126.77},{"date":"2026-08-19","open":145.4,"high":145.41,"low":145.16,"close":145.25,"volume":621129},{"date":"2026-08-20","open":145.13,"high":145.5,"low":145.13,"close":145.4,"volume":303317,"rsi_14":53.65,"sma_20":145.13,"sma_60":139.91,"sma_120":127.23},{"date":"2026-08-21","open":145.41,"high":145.5,"low":144.9,"close":144.9,"volume":663777,"rsi_14":43.27,"sma_20":145.12,"sma_60":140.21,"sma_120":127.53},{"date":"2026-08-24","open":145.21,"high":145.39,"low":145.17,"close":145.27,"volume":466874,"rsi_14":50.74,"sma_20":145.12,"sma_60":140.51,"sma_120":127.82},{"date":"2026-08-25","open":145.47,"high":145.47,"low":145.25,"close":145.25,"volume":637968,"rsi_14":48.94,"sma_20":145.12,"sma_60":140.82,"sma_120":128.09},{"date":"2026-08-26","open":145.35,"high":145.56,"low":145.26,"close":145.26,"volume":413787,"rsi_14":56.4,"sma_20":145.14,"sma_60":141.16,"sma_120":128.38},{"date":"2026-08-27","open":145.35,"high":145.55,"low":145.34,"close":145.49,"volume":397570,"rsi_14":60.59,"sma_20":145.15,"sma_60":141.54,"sma_120":128.68},{"date":"2026-08-28","open":145.45,"high":145.5,"low":145.25,"close":145.28,"volume":484092,"rsi_14":58.86,"sma_20":145.16,"sma_60":141.9,"sma_120":128.97},{"date":"2026-08-31","open":145.26,"high":145.5,"low":145.26,"close":145.3,"volume":582682,"rsi_14":56.48,"sma_20":145.15,"sma_60":142.25,"sma_120":129.28},{"date":"2026-09-01","open":145.26,"high":145.5,"low":145.26,"close":145.48,"volume":523116},{"date":"2026-09-02","open":145.4,"high":145.6,"low":145.4,"close":145.45,"volume":499374,"rsi_14":60.0,"sma_20":145.18,"sma_60":143.0,"sma_120":129.89},{"date":"2026-09-03","open":145.6,"high":145.67,"low":145.48,"close":145.48,"volume":611054,"rsi_14":51.74,"sma_20":145.2,"sma_60":143.3,"sma_120":130.23},{"date":"2026-09-04","open":145.56,"high":145.65,"low":145.45,"close":145.45,"volume":755671,"rsi_14":59.91,"sma_20":145.23,"sma_60":143.68,"sma_120":130.56},{"date":"2026-09-08","open":145.52,"high":145.77,"low":145.5,"close":145.65,"volume":509891},{"date":"2026-09-09","open":145.57,"high":145.7,"low":145.39,"close":145.39,"volume":659741,"rsi_14":53.12,"sma_20":145.3,"sma_60":144.26,"sma_120":131.24},{"date":"2026-09-10","open":145.4,"high":145.5,"low":145.19,"close":145.25,"volume":974291,"rsi_14":46.64,"sma_20":145.31,"sma_60":144.54,"sma_120":131.6},{"date":"2026-09-11","open":145.48,"high":145.6,"low":145.0,"close":145.0,"volume":633162,"rsi_14":52.53,"sma_20":145.32,"sma_60":144.74,"sma_120":131.97},{"date":"2026-09-14","open":145.2,"high":145.28,"low":145.05,"close":145.15,"volume":643843,"rsi_14":46.59,"sma_20":145.3,"sma_60":144.94,"sma_120":132.31},{"date":"2026-09-15","open":145.12,"high":145.29,"low":145.06,"close":145.15,"volume":496181,"rsi_14":47.13,"sma_20":145.31,"sma_60":145.1,"sma_120":132.63},{"date":"2026-09-16","open":145.27,"high":145.45,"low":145.1,"close":145.14,"volume":753114,"rsi_14":46.55,"sma_20":145.3,"sma_60":145.1,"sma_120":132.95},{"date":"2026-09-17","open":145.6,"high":145.64,"low":145.41,"close":145.45,"volume":718746,"rsi_14":48.9,"sma_20":145.31,"sma_60":145.11,"sma_120":133.29},{"date":"2026-09-18","open":145.45,"high":145.84,"low":145.45,"close":145.84,"volume":1247363,"rsi_14":63.82,"sma_20":145.33,"sma_60":145.14,"sma_120":133.65},{"date":"2026-09-21","open":146.48,"high":146.5,"low":146.0,"close":146.22,"volume":522037,"rsi_14":69.75,"sma_20":145.4,"sma_60":145.16,"sma_120":134.02},{"date":"2026-09-22","open":146.44,"high":146.76,"low":146.06,"close":146.6,"volume":1050042},{"date":"2026-09-23","open":146.45,"high":146.82,"low":146.27,"close":146.5,"volume":642129,"rsi_14":69.96,"sma_20":145.53,"sma_60":145.22,"sma_120":134.67},{"date":"2026-09-24","open":146.52,"high":146.74,"low":146.36,"close":146.52,"volume":768130,"rsi_14":69.85,"sma_20":145.59,"sma_60":145.24,"sma_120":135.0},{"date":"2026-09-25","open":146.7,"high":146.75,"low":146.42,"close":146.62,"volume":492252,"rsi_14":71.75,"sma_20":145.65,"sma_60":145.28,"sma_120":135.33},{"date":"2026-09-28","open":146.47,"high":146.65,"low":146.26,"close":146.48,"volume":1170749,"rsi_14":67.05,"sma_20":145.71,"sma_60":145.3,"sma_120":135.67},{"date":"2026-09-29","open":146.5,"high":146.59,"low":145.95,"close":145.95,"volume":1005115,"rsi_14":60.7,"sma_20":145.74,"sma_60":145.31,"sma_120":135.97},{"date":"2026-09-30","open":146.1,"high":146.23,"low":146.0,"close":146.1,"volume":672624,"rsi_14":65.73,"sma_20":145.78,"sma_60":145.34,"sma_120":136.25},{"date":"2026-10-01","open":146.0,"high":146.56,"low":146.0,"close":146.45,"volume":713173,"rsi_14":75.34,"sma_20":145.83,"sma_60":145.35,"sma_120":136.54},{"date":"2026-10-02","open":146.74,"high":146.95,"low":146.45,"close":146.45,"volume":355826,"rsi_14":74.11,"sma_20":145.88,"sma_60":145.38,"sma_120":136.81},{"date":"2026-10-05","open":146.61,"high":146.84,"low":146.48,"close":146.7,"volume":640780,"rsi_14":76.14,"sma_20":145.95,"sma_60":145.41,"sma_120":137.08},{"date":"2026-10-06","open":146.8,"high":147.0,"low":146.44,"close":146.45,"volume":552103},{"date":"2026-10-07","open":146.55,"high":146.73,"low":146.26,"close":146.35,"volume":569332,"rsi_14":65.37,"sma_20":146.04,"sma_60":145.46,"sma_120":137.67},{"date":"2026-10-08","open":146.38,"high":146.76,"low":146.28,"close":146.45,"volume":639962,"rsi_14":62.06,"sma_20":146.1,"sma_60":145.49,"sma_120":137.94},{"date":"2026-10-09","open":146.34,"high":147.19,"low":146.32,"close":147.13,"volume":423890,"rsi_14":65.48,"sma_20":146.21,"sma_60":145.52,"sma_120":138.21},{"date":"2026-10-12","open":146.96,"high":147.35,"low":146.87,"close":147.22,"volume":465488,"rsi_14":62.12,"sma_20":146.32,"sma_60":145.56,"sma_120":138.49},{"date":"2026-10-13","open":147.25,"high":147.45,"low":147.12,"close":147.2,"volume":581955,"rsi_14":64.98,"sma_20":146.42,"sma_60":145.6,"sma_120":138.73},{"date":"2026-10-14","open":147.14,"high":147.21,"low":146.94,"close":147.01,"volume":614828,"rsi_14":59.52,"sma_20":146.52,"sma_60":145.64,"sma_120":138.95},{"date":"2026-10-15","open":147.0,"high":147.3,"low":146.95,"close":147.01,"volume":487884,"rsi_14":56.84,"sma_20":146.59,"sma_60":145.67,"sma_120":139.18},{"date":"2026-10-16","open":147.29,"high":147.32,"low":146.87,"close":147.06,"volume":403362,"rsi_14":59.5,"sma_20":146.66,"sma_60":145.7,"sma_120":139.41},{"date":"2026-10-19","open":147.16,"high":147.36,"low":147.01,"close":147.33,"volume":260330,"rsi_14":75.94,"sma_20":146.71,"sma_60":145.74,"sma_120":139.65},{"date":"2026-10-20","open":147.13,"high":147.68,"low":146.99,"close":147.45,"volume":612154,"rsi_14":75.98,"sma_20":146.75,"sma_60":145.78,"sma_120":139.91},{"date":"2026-10-21","open":149.0,"high":149.2,"low":148.83,"close":149.03,"volume":1339357,"rsi_14":83.73,"sma_20":146.88,"sma_60":145.84,"sma_120":140.1},{"date":"2026-10-22","open":149.0,"high":149.21,"low":148.92,"close":149.15,"volume":875023,"rsi_14":84.44,"sma_20":147.01,"sma_60":145.91,"sma_120":140.3}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":26.34,"pbr":1.29,"ttm_eps":null,"close":83.0282},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":28.26,"pbr":1.46,"ttm_eps":null,"close":94.3806},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":29.68,"pbr":1.49,"ttm_eps":null,"close":96.4032},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":26.14,"pbr":1.18,"ttm_eps":null,"close":76.8915},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":27.64,"pbr":1.3,"ttm_eps":null,"close":86.5086},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":24.75,"pbr":1.36,"ttm_eps":null,"close":93.5448},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":23.76,"pbr":1.52,"ttm_eps":null,"close":106.1897},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":22.14,"pbr":1.51,"ttm_eps":null,"close":106.0557},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":31.23,"pbr":1.83,"ttm_eps":null,"close":145.2399}],"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":"Arcosa, Inc.","phase":"above-fold","symbol_resolved":true}