{"status":"ok","report":{"price_analysis":{"current":121.81,"change_1d":-0.7,"change_7d":5.8,"change_30d":3.8,"high_30d":123.185,"low_30d":109.88,"position_in_range":90.0,"support":111.21,"resistance":121.85},"summary":"Addus HomeCare Corporation(ADUS)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 22.74억. 현재가 $121.81, 전일 대비 -0.7%, 30일 +3.8%. PER 19.5배 / ROE 2.4%. 기술적 시그널: RSI 78(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 19.5배입니다. ROE 2.4%입니다. 시가총액 22.74억. 매출 14.76억, 영업이익 1.48억.","grade":"C","comment":"PER 19.46배, ROE 2.4%","per":19.46,"pbr":2.14,"roe":2.4,"eps":6.26,"revenue":1476407000.0,"operating_income":148228000.0,"net_income":105306000.0,"market_cap":2273556365,"profit_margin":7.13,"roa":1.9,"operating_margin":10.04,"gross_margin":32.21,"debt_ratio":0.041129392583070086,"total_assets":1456486000.0,"total_equity":1148157000.0,"total_debt":47223000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 78.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.28)가 시그널선(0.33)을 상회합니다(골든크로스). SMA20 115, SMA60 117 — 혼조세입니다. 볼린저밴드 109~121 (현재 위치 104%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 78","rsi_14":78.4471649484536,"macd":1.280436680528112,"macd_signal":0.32869517266545534,"sma_20":115.05475000000001,"sma_60":116.63491666666667,"bb_upper":121.36609017067693,"bb_lower":108.7434098293231,"atr_14":2.7402142857142855},"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 19.46x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":61,"summary":"매출 +3.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.8,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":14.3,"unit":"%","percentile":66,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.4%","metrics":[{"name":"ROE","value":2.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":10.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":69,"summary":"RSI 78","metrics":[{"name":"RSI (14)","value":78.4,"unit":"","percentile":78,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":3.8,"unit":"%","percentile":58,"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":"B","percentile":89,"summary":"유동비율 1.7x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":1.69,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.05,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":86.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.78,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 19.46x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +3.8%"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"momentum":{"grade":"C","reason":"RSI 78"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.9,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":12.4,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.04,"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":0.08,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":32.21,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":10.04,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.13,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 78 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 78 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":19.46,"current_pbr":2.14,"per_5y_high":29.06,"per_5y_low":14.54,"per_5y_avg":21.07,"per_percentile":44.4,"pbr_5y_high":2.0,"pbr_5y_low":1.2,"pbr_5y_avg":1.57,"pbr_percentile":100.0,"per_5y_median":20.17,"pbr_5y_median":1.6,"history":[{"quarter":"2024-Q2","per":28.2,"pbr":1.8},{"quarter":"2024-Q3","per":29.06,"pbr":2.0},{"quarter":"2024-Q4","per":25.62,"pbr":1.84},{"quarter":"2025-Q1","per":18.14,"pbr":1.42},{"quarter":"2025-Q2","per":20.61,"pbr":1.61},{"quarter":"2025-Q3","per":20.17,"pbr":1.6},{"quarter":"2025-Q4","per":17.21,"pbr":1.41},{"quarter":"2026-Q1","per":14.54,"pbr":1.2},{"quarter":"2026-Q2","per":16.05,"pbr":1.25},{"quarter":"현재","per":19.46,"pbr":2.14}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":116.11,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":133.03,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":125.35,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":98.89,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":115.19,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":117.99,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":107.39,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":93.65,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":100.47,"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":"Healthcare","industry":"Medical Care Facilities"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":28.2,"eps":4.1168,"close":116.11,"source":"reported"},{"date":"2024-07","per":29.48,"eps":4.1168,"close":121.36,"source":"reported"},{"date":"2024-08","per":32.31,"eps":4.1168,"close":133.01,"source":"reported"},{"date":"2024-09","per":29.06,"eps":4.5777,"close":133.03,"source":"reported"},{"date":"2024-10","per":27.18,"eps":4.5777,"close":124.42,"source":"reported"},{"date":"2024-11","per":26.83,"eps":4.5777,"close":122.84,"source":"reported"},{"date":"2024-12","per":25.62,"eps":4.8918,"close":125.35,"source":"reported"},{"date":"2025-01","per":25.59,"eps":4.8918,"close":125.16,"source":"reported"},{"date":"2025-02","per":19.58,"eps":4.8918,"close":95.77,"source":"reported"},{"date":"2025-03","per":18.14,"eps":5.45,"close":98.89,"source":"reported"},{"date":"2025-04","per":19.18,"eps":5.45,"close":104.55,"source":"reported"},{"date":"2025-05","per":20.35,"eps":5.45,"close":110.91,"source":"reported"},{"date":"2025-06","per":20.61,"eps":5.59,"close":115.19,"source":"reported"},{"date":"2025-07","per":19.1,"eps":5.59,"close":106.78,"source":"reported"},{"date":"2025-08","per":20.6,"eps":5.59,"close":115.17,"source":"reported"},{"date":"2025-09","per":20.17,"eps":5.85,"close":117.99,"source":"reported"},{"date":"2025-10","per":19.98,"eps":5.85,"close":116.89,"source":"reported"},{"date":"2025-11","per":20.55,"eps":5.85,"close":120.2,"source":"reported"},{"date":"2025-12","per":17.21,"eps":6.24,"close":107.39,"source":"reported"},{"date":"2026-01","per":16.58,"eps":6.24,"close":103.48,"source":"reported"},{"date":"2026-02","per":16.59,"eps":6.24,"close":103.53,"source":"reported"},{"date":"2026-03","per":14.54,"eps":6.44,"close":93.65,"source":"reported"},{"date":"2026-04","per":15.05,"eps":6.44,"close":96.89,"source":"reported"},{"date":"2026-05","per":14.24,"eps":6.44,"close":91.68,"source":"reported"},{"date":"2026-06","per":16.05,"eps":6.26,"close":100.47,"source":"reported"},{"date":"2026-07","per":18.45,"eps":6.26,"close":115.48,"source":"reported"},{"date":"2026-08","per":18.32,"eps":6.26,"close":114.67,"source":"reported"},{"date":"2026-09","per":17.66,"eps":6.26,"close":110.54,"source":"reported"},{"date":"2026-10","per":19.46,"eps":6.26,"close":121.81,"source":"reported"}],"trailing_per_history_meta":{"avg":20.92,"std":4.84,"upper_1sd":25.76,"lower_1sd":16.08,"current":19.46,"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":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"19.5배"},{"label":"PBR","value":"2.1배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"2.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:05:46.164769+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["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":0.024044621075340743,"dividend_yield":null,"eps":1.31,"revenue":377417000.0,"operating_income":38942000.0,"net_income":27607000.0,"market_cap":null,"profit_margin":0.07314720852531816,"operating_margin":0.1031803018941913,"roa":0.018954524794608393,"gross_margin":0.32208406086636265,"total_equity":1148157000.0,"total_assets":1456486000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":18.21,"pbr":1.633,"roe":0.022460041571100917,"dividend_yield":null,"eps":1.62,"revenue":363611000.0,"operating_income":34072000.0,"net_income":25069000.0,"market_cap":1738144000.0,"profit_margin":0.0689445588829821,"operating_margin":0.09370453589137842,"roa":0.017461168767848437,"gross_margin":0.3186729774401765,"total_equity":1116160000.0,"total_assets":1435700000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.027441184627703046,"dividend_yield":null,"eps":1.77,"revenue":373078000.0,"operating_income":42277000.0,"net_income":29782000.0,"market_cap":null,"profit_margin":0.07982781080631932,"operating_margin":0.11331946670669404,"roa":0.020720680605687856,"gross_margin":0.3313114147711739,"total_equity":1085303000.0,"total_assets":1437308000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02176053885311497,"dividend_yield":null,"eps":1.56,"revenue":362301000.0,"operating_income":32937000.0,"net_income":22848000.0,"market_cap":null,"profit_margin":0.06306358525093776,"operating_margin":0.0909105964377686,"roa":0.016056918853808107,"gross_margin":0.3221492626296919,"total_equity":1049973999.0,"total_assets":1422938000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02158038232467652,"dividend_yield":null,"eps":1.49,"revenue":349443000.0,"operating_income":32887000.0,"net_income":22052000.0,"market_cap":null,"profit_margin":0.06310614320504346,"operating_margin":0.09411263067224125,"roa":0.015651582653799227,"gross_margin":0.325881474231849,"total_equity":1021854000.0,"total_assets":1408931000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.021326464285606646,"dividend_yield":null,"eps":1.42,"revenue":337708000.0,"operating_income":30514000.0,"net_income":21228000.0,"market_cap":null,"profit_margin":0.06285903798547858,"operating_margin":0.09035616568159476,"roa":0.015081160342828562,"gross_margin":0.3188464590711502,"total_equity":995383000.0,"total_assets":1407584000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.020119691867630025,"dividend_yield":null,"eps":1.38,"revenue":297144000.0,"operating_income":26912000.0,"net_income":19526000.0,"market_cap":null,"profit_margin":0.06571224726058746,"operating_margin":0.09056888242737528,"roa":0.01382240552046744,"gross_margin":0.3415246479821231,"total_equity":970492000.0,"total_assets":1412634000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.021277201957717852,"dividend_yield":null,"eps":1.3,"revenue":289787000.0,"operating_income":25953000.0,"net_income":20163000.0,"market_cap":null,"profit_margin":0.06957869055547695,"operating_margin":0.08955888290364993,"roa":0.017488925762055893,"gross_margin":0.31817852422641457,"total_equity":947634000.0,"total_assets":1152901000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0196157998383343,"dividend_yield":null,"eps":1.35,"revenue":286922000.0,"operating_income":26181000.0,"net_income":18079000.0,"market_cap":null,"profit_margin":0.06301015607029088,"operating_margin":0.0912477955681335,"roa":0.016191782932128675,"gross_margin":0.3246805752085933,"total_equity":921655000.0,"total_assets":1116554000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.021830176944409585,"dividend_yield":null,"eps":0.8618468273843436,"revenue":280746000.0,"operating_income":23645000.0,"net_income":15830000.0,"market_cap":null,"profit_margin":0.05638548723757418,"operating_margin":0.08422203700141766,"roa":0.015611439842209073,"gross_margin":0.31408105547363097,"total_equity":725143000.0,"total_assets":1014000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.027703645425035447,"dividend_yield":null,"eps":1.0659025386311232,"revenue":276351000.0,"operating_income":27970000.0,"net_income":19578000.0,"market_cap":null,"profit_margin":0.07084468664850137,"operating_margin":0.10121186462144158,"roa":0.019111190071317986,"gross_margin":0.3344044349396239,"total_equity":706694000.0,"total_assets":1024426000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.022519705290106877,"dividend_yield":null,"eps":0.8390348361857308,"revenue":270721000.0,"operating_income":22839000.0,"net_income":15411000.0,"market_cap":null,"profit_margin":0.05692576490187315,"operating_margin":0.0843636068129181,"roa":0.014879389183260469,"gross_margin":0.3203667244136953,"total_equity":684334000.0,"total_assets":1035728000.0}],"current_price":121.81,"change_pct":-0.7,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":26.56},{"date":"2016-10-25","close":26.29},{"date":"2016-10-26","close":25.98},{"date":"2016-10-27","close":25.28},{"date":"2016-10-28","close":24.96},{"date":"2016-10-31","close":25.3},{"date":"2016-11-01","close":25.05},{"date":"2016-11-02","close":24.95},{"date":"2016-11-03","close":24.65},{"date":"2016-11-04","close":25.6},{"date":"2016-11-07","close":26.0},{"date":"2016-11-08","close":30.05},{"date":"2016-11-09","close":31.85},{"date":"2016-11-10","close":32.95},{"date":"2016-11-11","close":32.95},{"date":"2016-11-14","close":31.85},{"date":"2016-11-15","close":31.9},{"date":"2016-11-16","close":32.0},{"date":"2016-11-17","close":32.45},{"date":"2016-11-18","close":34.0},{"date":"2016-11-21","close":34.05},{"date":"2016-11-22","close":33.65},{"date":"2016-11-23","close":33.55},{"date":"2016-11-25","close":33.5},{"date":"2016-11-28","close":34.0},{"date":"2016-11-29","close":34.8},{"date":"2016-11-30","close":34.7},{"date":"2016-12-01","close":33.8},{"date":"2016-12-02","close":34.6},{"date":"2016-12-05","close":34.95},{"date":"2016-12-06","close":34.8},{"date":"2016-12-07","close":33.975},{"date":"2016-12-08","close":34.0},{"date":"2016-12-09","close":33.75},{"date":"2016-12-12","close":35.4},{"date":"2016-12-13","close":34.9},{"date":"2016-12-14","close":34.55},{"date":"2016-12-15","close":34.95},{"date":"2016-12-16","close":35.5},{"date":"2016-12-19","close":35.0},{"date":"2016-12-20","close":35.65},{"date":"2016-12-21","close":35.35},{"date":"2016-12-22","close":34.55},{"date":"2016-12-23","close":35.55},{"date":"2016-12-27","close":34.9},{"date":"2016-12-28","close":35.25},{"date":"2016-12-29","close":35.35},{"date":"2016-12-30","close":35.05},{"date":"2017-01-03","close":35.95},{"date":"2017-01-04","close":36.1},{"date":"2017-01-05","close":35.7},{"date":"2017-01-06","close":35.35},{"date":"2017-01-09","close":35.05},{"date":"2017-01-10","close":34.95},{"date":"2017-01-11","close":35.0},{"date":"2017-01-12","close":34.1},{"date":"2017-01-13","close":34.55},{"date":"2017-01-17","close":34.7},{"date":"2017-01-18","close":34.9},{"date":"2017-01-19","close":33.7},{"date":"2017-01-20","close":33.9},{"date":"2017-01-23","close":33.95},{"date":"2017-01-24","close":34.7},{"date":"2017-01-25","close":34.8},{"date":"2017-01-26","close":33.65},{"date":"2017-01-27","close":34.0},{"date":"2017-01-30","close":33.2},{"date":"2017-01-31","close":34.15},{"date":"2017-02-01","close":33.95},{"date":"2017-02-02","close":34.1},{"date":"2017-02-03","close":35.7},{"date":"2017-02-06","close":35.45},{"date":"2017-02-07","close":35.3},{"date":"2017-02-08","close":35.1},{"date":"2017-02-09","close":35.1},{"date":"2017-02-10","close":35.1},{"date":"2017-02-13","close":35.9},{"date":"2017-02-14","close":35.45},{"date":"2017-02-15","close":35.3},{"date":"2017-02-16","close":34.8},{"date":"2017-02-17","close":34.4},{"date":"2017-02-21","close":33.95},{"date":"2017-02-22","close":33.2},{"date":"2017-02-23","close":33.75},{"date":"2017-02-24","close":33.9},{"date":"2017-02-27","close":33.95},{"date":"2017-02-28","close":32.2},{"date":"2017-03-01","close":33.7},{"date":"2017-03-02","close":33.65},{"date":"2017-03-03","close":34.05},{"date":"2017-03-06","close":33.45},{"date":"2017-03-07","close":34.45},{"date":"2017-03-08","close":34.2},{"date":"2017-03-09","close":33.1},{"date":"2017-03-10","close":34.1},{"date":"2017-03-13","close":34.05},{"date":"2017-03-14","close":33.25},{"date":"2017-03-15","close":32.5},{"date":"2017-03-16","close":33.45},{"date":"2017-03-17","close":33.3},{"date":"2017-03-20","close":31.95},{"date":"2017-03-21","close":30.3},{"date":"2017-03-22","close":30.7},{"date":"2017-03-23","close":30.4},{"date":"2017-03-24","close":30.7},{"date":"2017-03-27","close":30.7},{"date":"2017-03-28","close":30.65},{"date":"2017-03-29","close":30.85},{"date":"2017-03-30","close":32.25},{"date":"2017-03-31","close":32.0},{"date":"2017-04-03","close":31.6},{"date":"2017-04-04","close":31.3},{"date":"2017-04-05","close":31.5},{"date":"2017-04-06","close":32.75},{"date":"2017-04-07","close":32.4},{"date":"2017-04-10","close":31.75},{"date":"2017-04-11","close":32.15},{"date":"2017-04-12","close":31.65},{"date":"2017-04-13","close":31.6},{"date":"2017-04-17","close":32.35},{"date":"2017-04-18","close":31.5},{"date":"2017-04-19","close":31.8},{"date":"2017-04-20","close":32.5},{"date":"2017-04-21","close":32.8},{"date":"2017-04-24","close":33.4},{"date":"2017-04-25","close":33.25},{"date":"2017-04-26","close":33.35},{"date":"2017-04-27","close":33.85},{"date":"2017-04-28","close":33.95},{"date":"2017-05-01","close":33.85},{"date":"2017-05-02","close":34.3},{"date":"2017-05-03","close":34.6},{"date":"2017-05-04","close":36.0},{"date":"2017-05-05","close":36.15},{"date":"2017-05-08","close":36.9},{"date":"2017-05-09","close":40.25},{"date":"2017-05-10","close":40.4},{"date":"2017-05-11","close":40.2},{"date":"2017-05-12","close":39.55},{"date":"2017-05-15","close":37.9},{"date":"2017-05-16","close":37.95},{"date":"2017-05-17","close":36.8},{"date":"2017-05-18","close":37.75},{"date":"2017-05-19","close":37.95},{"date":"2017-05-22","close":37.75},{"date":"2017-05-23","close":37.35},{"date":"2017-05-24","close":36.95},{"date":"2017-05-25","close":37.75},{"date":"2017-05-26","close":39.2},{"date":"2017-05-30","close":37.65},{"date":"2017-05-31","close":37.1},{"date":"2017-06-01","close":38.35},{"date":"2017-06-02","close":38.4},{"date":"2017-06-05","close":37.55},{"date":"2017-06-06","close":37.6},{"date":"2017-06-07","close":37.1},{"date":"2017-06-08","close":38.3},{"date":"2017-06-09","close":38.65},{"date":"2017-06-12","close":37.55},{"date":"2017-06-13","close":37.6},{"date":"2017-06-14","close":37.05},{"date":"2017-06-15","close":36.5},{"date":"2017-06-16","close":36.55},{"date":"2017-06-19","close":37.05},{"date":"2017-06-20","close":36.7},{"date":"2017-06-21","close":36.45},{"date":"2017-06-22","close":37.0},{"date":"2017-06-23","close":37.2},{"date":"2017-06-26","close":38.5},{"date":"2017-06-27","close":38.85},{"date":"2017-06-28","close":38.4},{"date":"2017-06-29","close":37.25},{"date":"2017-06-30","close":37.2},{"date":"2017-07-03","close":37.15},{"date":"2017-07-05","close":37.3},{"date":"2017-07-06","close":37.55},{"date":"2017-07-07","close":39.0},{"date":"2017-07-10","close":38.05},{"date":"2017-07-11","close":38.25},{"date":"2017-07-12","close":37.55},{"date":"2017-07-13","close":38.05},{"date":"2017-07-14","close":37.6},{"date":"2017-07-17","close":38.45},{"date":"2017-07-18","close":38.45},{"date":"2017-07-19","close":38.95},{"date":"2017-07-20","close":37.95},{"date":"2017-07-21","close":37.6},{"date":"2017-07-24","close":37.75},{"date":"2017-07-25","close":37.65},{"date":"2017-07-26","close":36.1},{"date":"2017-07-27","close":35.7},{"date":"2017-07-28","close":35.5},{"date":"2017-07-31","close":33.95},{"date":"2017-08-01","close":34.7},{"date":"2017-08-02","close":34.75},{"date":"2017-08-03","close":33.85},{"date":"2017-08-04","close":34.75},{"date":"2017-08-07","close":34.35},{"date":"2017-08-08","close":34.65},{"date":"2017-08-09","close":34.4},{"date":"2017-08-10","close":34.0},{"date":"2017-08-11","close":34.25},{"date":"2017-08-14","close":34.85},{"date":"2017-08-15","close":34.7},{"date":"2017-08-16","close":34.7},{"date":"2017-08-17","close":35.15},{"date":"2017-08-18","close":34.9},{"date":"2017-08-21","close":33.85},{"date":"2017-08-22","close":33.4},{"date":"2017-08-23","close":32.9},{"date":"2017-08-24","close":32.05},{"date":"2017-08-25","close":32.7},{"date":"2017-08-28","close":33.3},{"date":"2017-08-29","close":33.8},{"date":"2017-08-30","close":33.15},{"date":"2017-08-31","close":34.05},{"date":"2017-09-01","close":34.15},{"date":"2017-09-05","close":34.45},{"date":"2017-09-06","close":34.3},{"date":"2017-09-07","close":33.7},{"date":"2017-09-08","close":34.3},{"date":"2017-09-11","close":34.65},{"date":"2017-09-12","close":34.75},{"date":"2017-09-13","close":34.5},{"date":"2017-09-14","close":35.25},{"date":"2017-09-15","close":34.2},{"date":"2017-09-18","close":33.7},{"date":"2017-09-19","close":33.15},{"date":"2017-09-20","close":33.4},{"date":"2017-09-21","close":33.8},{"date":"2017-09-22","close":34.05},{"date":"2017-09-25","close":33.45},{"date":"2017-09-26","close":34.05},{"date":"2017-09-27","close":35.75},{"date":"2017-09-28","close":35.55},{"date":"2017-09-29","close":35.3},{"date":"2017-10-02","close":36.8},{"date":"2017-10-03","close":36.35},{"date":"2017-10-04","close":36.0},{"date":"2017-10-05","close":36.15},{"date":"2017-10-06","close":35.8},{"date":"2017-10-09","close":34.75},{"date":"2017-10-10","close":34.85},{"date":"2017-10-11","close":35.1},{"date":"2017-10-12","close":34.5},{"date":"2017-10-13","close":34.5},{"date":"2017-10-16","close":34.9},{"date":"2017-10-17","close":34.3},{"date":"2017-10-18","close":34.3},{"date":"2017-10-19","close":34.25},{"date":"2017-10-20","close":34.75},{"date":"2017-10-23","close":33.7},{"date":"2017-10-24","close":34.55},{"date":"2017-10-25","close":34.45},{"date":"2017-10-26","close":34.95},{"date":"2017-10-27","close":36.3},{"date":"2017-10-30","close":35.35},{"date":"2017-10-31","close":36.0},{"date":"2017-11-01","close":34.7},{"date":"2017-11-02","close":35.0},{"date":"2017-11-03","close":34.55},{"date":"2017-11-06","close":34.45},{"date":"2017-11-07","close":34.05},{"date":"2017-11-08","close":32.9},{"date":"2017-11-09","close":32.5},{"date":"2017-11-10","close":32.55},{"date":"2017-11-13","close":32.75},{"date":"2017-11-14","close":32.8},{"date":"2017-11-15","close":32.75},{"date":"2017-11-16","close":33.4},{"date":"2017-11-17","close":33.35},{"date":"2017-11-20","close":32.7},{"date":"2017-11-21","close":32.55},{"date":"2017-11-22","close":33.75},{"date":"2017-11-24","close":32.25},{"date":"2017-11-27","close":31.9},{"date":"2017-11-28","close":32.45},{"date":"2017-11-29","close":33.9},{"date":"2017-11-30","close":33.3},{"date":"2017-12-01","close":33.15},{"date":"2017-12-04","close":33.4},{"date":"2017-12-05","close":32.2},{"date":"2017-12-06","close":31.85},{"date":"2017-12-07","close":32.55},{"date":"2017-12-08","close":33.1},{"date":"2017-12-11","close":32.2},{"date":"2017-12-12","close":32.45},{"date":"2017-12-13","close":33.7},{"date":"2017-12-14","close":32.5},{"date":"2017-12-15","close":32.75},{"date":"2017-12-18","close":33.3},{"date":"2017-12-19","close":33.85},{"date":"2017-12-20","close":33.85},{"date":"2017-12-21","close":34.7},{"date":"2017-12-22","close":34.3},{"date":"2017-12-26","close":34.75},{"date":"2017-12-27","close":34.4},{"date":"2017-12-28","close":34.75},{"date":"2017-12-29","close":34.8},{"date":"2018-01-02","close":35.85},{"date":"2018-01-03","close":36.05},{"date":"2018-01-04","close":36.75},{"date":"2018-01-05","close":35.95},{"date":"2018-01-08","close":35.75},{"date":"2018-01-09","close":35.85},{"date":"2018-01-10","close":36.65},{"date":"2018-01-11","close":37.65},{"date":"2018-01-12","close":36.9},{"date":"2018-01-16","close":37.35},{"date":"2018-01-17","close":37.55},{"date":"2018-01-18","close":37.0},{"date":"2018-01-19","close":39.15},{"date":"2018-01-22","close":38.6},{"date":"2018-01-23","close":37.75},{"date":"2018-01-24","close":36.45},{"date":"2018-01-25","close":37.15},{"date":"2018-01-26","close":36.3},{"date":"2018-01-29","close":36.3},{"date":"2018-01-30","close":35.9},{"date":"2018-01-31","close":35.85},{"date":"2018-02-01","close":37.0},{"date":"2018-02-02","close":36.5},{"date":"2018-02-05","close":35.6},{"date":"2018-02-06","close":36.6},{"date":"2018-02-07","close":36.8},{"date":"2018-02-08","close":35.85},{"date":"2018-02-09","close":36.7},{"date":"2018-02-12","close":35.85},{"date":"2018-02-13","close":38.35},{"date":"2018-02-14","close":36.7},{"date":"2018-02-15","close":36.75},{"date":"2018-02-16","close":35.7},{"date":"2018-02-20","close":35.55},{"date":"2018-02-21","close":36.35},{"date":"2018-02-22","close":35.9},{"date":"2018-02-23","close":36.0},{"date":"2018-02-26","close":35.85},{"date":"2018-02-27","close":35.1},{"date":"2018-02-28","close":34.35},{"date":"2018-03-01","close":35.9},{"date":"2018-03-02","close":37.25},{"date":"2018-03-05","close":36.05},{"date":"2018-03-06","close":37.15},{"date":"2018-03-07","close":38.85},{"date":"2018-03-08","close":39.65},{"date":"2018-03-09","close":40.45},{"date":"2018-03-12","close":42.3},{"date":"2018-03-13","close":43.25},{"date":"2018-03-14","close":42.6},{"date":"2018-03-15","close":42.4},{"date":"2018-03-16","close":42.65},{"date":"2018-03-19","close":41.0},{"date":"2018-03-20","close":42.4},{"date":"2018-03-21","close":43.2},{"date":"2018-03-22","close":44.5},{"date":"2018-03-23","close":45.45},{"date":"2018-03-26","close":45.35},{"date":"2018-03-27","close":46.05},{"date":"2018-03-28","close":46.35},{"date":"2018-03-29","close":48.65},{"date":"2018-04-02","close":49.5},{"date":"2018-04-03","close":50.45},{"date":"2018-04-04","close":51.6},{"date":"2018-04-05","close":51.8},{"date":"2018-04-06","close":52.25},{"date":"2018-04-09","close":52.1},{"date":"2018-04-10","close":52.55},{"date":"2018-04-11","close":52.45},{"date":"2018-04-12","close":53.5},{"date":"2018-04-13","close":52.5},{"date":"2018-04-16","close":53.75},{"date":"2018-04-17","close":53.05},{"date":"2018-04-18","close":54.4},{"date":"2018-04-19","close":54.95},{"date":"2018-04-20","close":54.0},{"date":"2018-04-23","close":53.55},{"date":"2018-04-24","close":53.05},{"date":"2018-04-25","close":53.0},{"date":"2018-04-26","close":51.95},{"date":"2018-04-27","close":51.95},{"date":"2018-04-30","close":52.5},{"date":"2018-05-01","close":52.15},{"date":"2018-05-02","close":51.4},{"date":"2018-05-03","close":52.0},{"date":"2018-05-04","close":51.8},{"date":"2018-05-07","close":52.0},{"date":"2018-05-08","close":53.4},{"date":"2018-05-09","close":53.0},{"date":"2018-05-10","close":52.75},{"date":"2018-05-11","close":52.75},{"date":"2018-05-14","close":52.75},{"date":"2018-05-15","close":52.75},{"date":"2018-05-16","close":52.85},{"date":"2018-05-17","close":53.0},{"date":"2018-05-18","close":52.9},{"date":"2018-05-21","close":53.45},{"date":"2018-05-22","close":53.35},{"date":"2018-05-23","close":54.65},{"date":"2018-05-24","close":56.35},{"date":"2018-05-25","close":56.25},{"date":"2018-05-29","close":57.25},{"date":"2018-05-30","close":57.35},{"date":"2018-05-31","close":57.25},{"date":"2018-06-01","close":58.25},{"date":"2018-06-04","close":58.25},{"date":"2018-06-05","close":57.95},{"date":"2018-06-06","close":57.95},{"date":"2018-06-07","close":56.8},{"date":"2018-06-08","close":56.1},{"date":"2018-06-11","close":56.7},{"date":"2018-06-12","close":56.1},{"date":"2018-06-13","close":55.95},{"date":"2018-06-14","close":56.65},{"date":"2018-06-15","close":56.35},{"date":"2018-06-18","close":57.0},{"date":"2018-06-19","close":57.05},{"date":"2018-06-20","close":57.95},{"date":"2018-06-21","close":59.0},{"date":"2018-06-22","close":60.2},{"date":"2018-06-25","close":58.5},{"date":"2018-06-26","close":57.75},{"date":"2018-06-27","close":58.1},{"date":"2018-06-28","close":59.95},{"date":"2018-06-29","close":57.25},{"date":"2018-07-02","close":57.1},{"date":"2018-07-03","close":58.75},{"date":"2018-07-05","close":58.35},{"date":"2018-07-06","close":57.5},{"date":"2018-07-09","close":57.0},{"date":"2018-07-10","close":56.35},{"date":"2018-07-11","close":56.15},{"date":"2018-07-12","close":58.6},{"date":"2018-07-13","close":59.8},{"date":"2018-07-16","close":60.4},{"date":"2018-07-17","close":60.85},{"date":"2018-07-18","close":61.55},{"date":"2018-07-19","close":61.55},{"date":"2018-07-20","close":62.6},{"date":"2018-07-23","close":64.4},{"date":"2018-07-24","close":64.0},{"date":"2018-07-25","close":66.4},{"date":"2018-07-26","close":67.1},{"date":"2018-07-27","close":66.7},{"date":"2018-07-30","close":65.3},{"date":"2018-07-31","close":66.15},{"date":"2018-08-01","close":68.55},{"date":"2018-08-02","close":69.6},{"date":"2018-08-03","close":69.05},{"date":"2018-08-06","close":70.3},{"date":"2018-08-07","close":66.0},{"date":"2018-08-08","close":65.9},{"date":"2018-08-09","close":64.65},{"date":"2018-08-10","close":64.15},{"date":"2018-08-13","close":64.7},{"date":"2018-08-14","close":62.4},{"date":"2018-08-15","close":59.35},{"date":"2018-08-16","close":58.3},{"date":"2018-08-17","close":59.6},{"date":"2018-08-20","close":59.85},{"date":"2018-08-21","close":60.6},{"date":"2018-08-22","close":61.2},{"date":"2018-08-23","close":63.65},{"date":"2018-08-24","close":65.5},{"date":"2018-08-27","close":65.7},{"date":"2018-08-28","close":65.0},{"date":"2018-08-29","close":65.15},{"date":"2018-08-30","close":65.25},{"date":"2018-08-31","close":64.9},{"date":"2018-09-04","close":66.35},{"date":"2018-09-05","close":66.7},{"date":"2018-09-06","close":67.35},{"date":"2018-09-07","close":66.9},{"date":"2018-09-10","close":67.7},{"date":"2018-09-11","close":67.8},{"date":"2018-09-12","close":67.95},{"date":"2018-09-13","close":68.35},{"date":"2018-09-14","close":69.15},{"date":"2018-09-17","close":69.0},{"date":"2018-09-18","close":71.25},{"date":"2018-09-19","close":70.55},{"date":"2018-09-20","close":70.2},{"date":"2018-09-21","close":69.3},{"date":"2018-09-24","close":71.0},{"date":"2018-09-25","close":72.2},{"date":"2018-09-26","close":71.45},{"date":"2018-09-27","close":69.7},{"date":"2018-09-28","close":70.15},{"date":"2018-10-01","close":69.49},{"date":"2018-10-02","close":64.84},{"date":"2018-10-03","close":65.67},{"date":"2018-10-04","close":63.9},{"date":"2018-10-05","close":65.05},{"date":"2018-10-08","close":66.96},{"date":"2018-10-09","close":67.89},{"date":"2018-10-10","close":67.19},{"date":"2018-10-11","close":65.19},{"date":"2018-10-12","close":62.61},{"date":"2018-10-15","close":63.1},{"date":"2018-10-16","close":64.17},{"date":"2018-10-17","close":63.67},{"date":"2018-10-18","close":63.32},{"date":"2018-10-19","close":62.33},{"date":"2018-10-22","close":62.56},{"date":"2018-10-23","close":61.66},{"date":"2018-10-24","close":63.25},{"date":"2018-10-25","close":66.2},{"date":"2018-10-26","close":64.15},{"date":"2018-10-29","close":63.16},{"date":"2018-10-30","close":66.05},{"date":"2018-10-31","close":65.5},{"date":"2018-11-01","close":66.33},{"date":"2018-11-02","close":65.4},{"date":"2018-11-05","close":64.93},{"date":"2018-11-06","close":69.67},{"date":"2018-11-07","close":74.89},{"date":"2018-11-08","close":74.99},{"date":"2018-11-09","close":72.49},{"date":"2018-11-12","close":72.5},{"date":"2018-11-13","close":70.02},{"date":"2018-11-14","close":68.28},{"date":"2018-11-15","close":70.3},{"date":"2018-11-16","close":72.28},{"date":"2018-11-19","close":69.49},{"date":"2018-11-20","close":69.0},{"date":"2018-11-21","close":69.47},{"date":"2018-11-23","close":68.3},{"date":"2018-11-26","close":68.44},{"date":"2018-11-27","close":71.75},{"date":"2018-11-28","close":73.99},{"date":"2018-11-29","close":75.58},{"date":"2018-11-30","close":74.22},{"date":"2018-12-03","close":76.43},{"date":"2018-12-04","close":76.34},{"date":"2018-12-06","close":76.13},{"date":"2018-12-07","close":74.4},{"date":"2018-12-10","close":74.38},{"date":"2018-12-11","close":74.52},{"date":"2018-12-12","close":75.69},{"date":"2018-12-13","close":75.07},{"date":"2018-12-14","close":72.94},{"date":"2018-12-17","close":68.37},{"date":"2018-12-18","close":66.98},{"date":"2018-12-19","close":66.25},{"date":"2018-12-20","close":64.66},{"date":"2018-12-21","close":63.71},{"date":"2018-12-24","close":63.74},{"date":"2018-12-26","close":65.69},{"date":"2018-12-27","close":66.64},{"date":"2018-12-28","close":67.27},{"date":"2018-12-31","close":67.88},{"date":"2019-01-02","close":65.17},{"date":"2019-01-03","close":63.82},{"date":"2019-01-04","close":66.12},{"date":"2019-01-07","close":67.34},{"date":"2019-01-08","close":65.93},{"date":"2019-01-09","close":66.2},{"date":"2019-01-10","close":62.24},{"date":"2019-01-11","close":62.51},{"date":"2019-01-14","close":59.84},{"date":"2019-01-15","close":63.5},{"date":"2019-01-16","close":64.33},{"date":"2019-01-17","close":64.96},{"date":"2019-01-18","close":63.59},{"date":"2019-01-22","close":61.57},{"date":"2019-01-23","close":62.5},{"date":"2019-01-24","close":61.9},{"date":"2019-01-25","close":62.41},{"date":"2019-01-28","close":58.98},{"date":"2019-01-29","close":58.77},{"date":"2019-01-30","close":60.23},{"date":"2019-01-31","close":60.15},{"date":"2019-02-01","close":61.25},{"date":"2019-02-04","close":64.59},{"date":"2019-02-05","close":65.14},{"date":"2019-02-06","close":65.88},{"date":"2019-02-07","close":65.39},{"date":"2019-02-08","close":64.3},{"date":"2019-02-11","close":65.02},{"date":"2019-02-12","close":65.97},{"date":"2019-02-13","close":66.56},{"date":"2019-02-14","close":67.2},{"date":"2019-02-15","close":67.86},{"date":"2019-02-19","close":68.02},{"date":"2019-02-20","close":68.46},{"date":"2019-02-21","close":67.98},{"date":"2019-02-22","close":69.35},{"date":"2019-02-25","close":69.27},{"date":"2019-02-26","close":66.25},{"date":"2019-02-27","close":66.35},{"date":"2019-02-28","close":67.21},{"date":"2019-03-01","close":66.5},{"date":"2019-03-04","close":64.27},{"date":"2019-03-05","close":64.67},{"date":"2019-03-06","close":61.55},{"date":"2019-03-07","close":60.83},{"date":"2019-03-08","close":61.28},{"date":"2019-03-11","close":61.28},{"date":"2019-03-12","close":61.62},{"date":"2019-03-13","close":63.21},{"date":"2019-03-14","close":64.41},{"date":"2019-03-15","close":64.57},{"date":"2019-03-18","close":66.21},{"date":"2019-03-19","close":66.26},{"date":"2019-03-20","close":65.63},{"date":"2019-03-21","close":66.25},{"date":"2019-03-22","close":63.04},{"date":"2019-03-25","close":64.21},{"date":"2019-03-26","close":63.34},{"date":"2019-03-27","close":62.04},{"date":"2019-03-28","close":62.49},{"date":"2019-03-29","close":63.59},{"date":"2019-04-01","close":64.41},{"date":"2019-04-02","close":64.2},{"date":"2019-04-03","close":63.94},{"date":"2019-04-04","close":64.3},{"date":"2019-04-05","close":65.02},{"date":"2019-04-08","close":65.51},{"date":"2019-04-09","close":65.41},{"date":"2019-04-10","close":65.57},{"date":"2019-04-11","close":65.38},{"date":"2019-04-12","close":64.48},{"date":"2019-04-15","close":66.05},{"date":"2019-04-16","close":63.59},{"date":"2019-04-17","close":61.51},{"date":"2019-04-18","close":63.13},{"date":"2019-04-22","close":62.24},{"date":"2019-04-23","close":65.02},{"date":"2019-04-24","close":66.75},{"date":"2019-04-25","close":67.44},{"date":"2019-04-26","close":69.24},{"date":"2019-04-29","close":68.89},{"date":"2019-04-30","close":67.9},{"date":"2019-05-01","close":67.69},{"date":"2019-05-02","close":67.62},{"date":"2019-05-03","close":66.76},{"date":"2019-05-06","close":67.26},{"date":"2019-05-07","close":69.15},{"date":"2019-05-08","close":67.81},{"date":"2019-05-09","close":68.26},{"date":"2019-05-10","close":68.76},{"date":"2019-05-13","close":70.35},{"date":"2019-05-14","close":70.41},{"date":"2019-05-15","close":68.07},{"date":"2019-05-16","close":70.12},{"date":"2019-05-17","close":69.93},{"date":"2019-05-20","close":71.06},{"date":"2019-05-21","close":71.85},{"date":"2019-05-22","close":71.13},{"date":"2019-05-23","close":68.49},{"date":"2019-05-24","close":69.55},{"date":"2019-05-28","close":69.43},{"date":"2019-05-29","close":68.98},{"date":"2019-05-30","close":69.27},{"date":"2019-05-31","close":68.38},{"date":"2019-06-03","close":68.74},{"date":"2019-06-04","close":72.06},{"date":"2019-06-05","close":72.62},{"date":"2019-06-06","close":72.63},{"date":"2019-06-07","close":73.3},{"date":"2019-06-10","close":74.08},{"date":"2019-06-11","close":69.99},{"date":"2019-06-12","close":70.05},{"date":"2019-06-13","close":72.22},{"date":"2019-06-14","close":72.05},{"date":"2019-06-17","close":72.56},{"date":"2019-06-18","close":72.92},{"date":"2019-06-19","close":75.89},{"date":"2019-06-20","close":74.91},{"date":"2019-06-21","close":74.63},{"date":"2019-06-24","close":74.54},{"date":"2019-06-25","close":74.81},{"date":"2019-06-26","close":74.07},{"date":"2019-06-27","close":74.33},{"date":"2019-06-28","close":74.95},{"date":"2019-07-01","close":76.08},{"date":"2019-07-02","close":76.56},{"date":"2019-07-03","close":77.39},{"date":"2019-07-05","close":77.26},{"date":"2019-07-08","close":77.69},{"date":"2019-07-09","close":78.08},{"date":"2019-07-10","close":77.55},{"date":"2019-07-11","close":77.07},{"date":"2019-07-12","close":77.08},{"date":"2019-07-15","close":76.16},{"date":"2019-07-16","close":76.36},{"date":"2019-07-17","close":76.1},{"date":"2019-07-18","close":76.82},{"date":"2019-07-19","close":76.77},{"date":"2019-07-22","close":77.67},{"date":"2019-07-23","close":77.61},{"date":"2019-07-24","close":78.78},{"date":"2019-07-25","close":79.59},{"date":"2019-07-26","close":80.68},{"date":"2019-07-29","close":81.8},{"date":"2019-07-30","close":82.22},{"date":"2019-07-31","close":80.59},{"date":"2019-08-01","close":81.05},{"date":"2019-08-02","close":79.75},{"date":"2019-08-05","close":76.71},{"date":"2019-08-06","close":80.9},{"date":"2019-08-07","close":82.16},{"date":"2019-08-08","close":81.46},{"date":"2019-08-09","close":83.26},{"date":"2019-08-12","close":83.14},{"date":"2019-08-13","close":83.71},{"date":"2019-08-14","close":83.46},{"date":"2019-08-15","close":86.7},{"date":"2019-08-16","close":88.43},{"date":"2019-08-19","close":87.07},{"date":"2019-08-20","close":87.46},{"date":"2019-08-21","close":88.19},{"date":"2019-08-22","close":87.12},{"date":"2019-08-23","close":86.65},{"date":"2019-08-26","close":88.94},{"date":"2019-08-27","close":87.31},{"date":"2019-08-28","close":87.33},{"date":"2019-08-29","close":87.94},{"date":"2019-08-30","close":87.98},{"date":"2019-09-03","close":87.15},{"date":"2019-09-04","close":79.59},{"date":"2019-09-05","close":83.3},{"date":"2019-09-06","close":82.44},{"date":"2019-09-09","close":78.1},{"date":"2019-09-10","close":78.25},{"date":"2019-09-11","close":78.76},{"date":"2019-09-12","close":78.66},{"date":"2019-09-13","close":78.1},{"date":"2019-09-16","close":77.36},{"date":"2019-09-17","close":78.75},{"date":"2019-09-18","close":79.39},{"date":"2019-09-19","close":79.95},{"date":"2019-09-20","close":81.39},{"date":"2019-09-23","close":80.93},{"date":"2019-09-24","close":80.47},{"date":"2019-09-25","close":81.62},{"date":"2019-09-26","close":79.37},{"date":"2019-09-27","close":78.83},{"date":"2019-09-30","close":79.28},{"date":"2019-10-01","close":78.5},{"date":"2019-10-02","close":78.4},{"date":"2019-10-03","close":79.29},{"date":"2019-10-04","close":81.56},{"date":"2019-10-07","close":81.54},{"date":"2019-10-08","close":79.72},{"date":"2019-10-09","close":81.02},{"date":"2019-10-10","close":81.86},{"date":"2019-10-11","close":82.74},{"date":"2019-10-14","close":83.42},{"date":"2019-10-15","close":83.48},{"date":"2019-10-16","close":84.16},{"date":"2019-10-17","close":84.53},{"date":"2019-10-18","close":86.19},{"date":"2019-10-21","close":84.48},{"date":"2019-10-22","close":84.79},{"date":"2019-10-23","close":85.4},{"date":"2019-10-24","close":84.94},{"date":"2019-10-25","close":84.09},{"date":"2019-10-28","close":84.19},{"date":"2019-10-29","close":85.1},{"date":"2019-10-30","close":85.24},{"date":"2019-10-31","close":84.21},{"date":"2019-11-01","close":86.68},{"date":"2019-11-04","close":84.91},{"date":"2019-11-05","close":85.92},{"date":"2019-11-06","close":88.61},{"date":"2019-11-07","close":87.8},{"date":"2019-11-08","close":86.57},{"date":"2019-11-11","close":87.7},{"date":"2019-11-12","close":86.87},{"date":"2019-11-13","close":83.72},{"date":"2019-11-14","close":84.26},{"date":"2019-11-15","close":84.37},{"date":"2019-11-18","close":86.16},{"date":"2019-11-19","close":87.41},{"date":"2019-11-20","close":88.34},{"date":"2019-11-21","close":88.63},{"date":"2019-11-22","close":90.03},{"date":"2019-11-25","close":93.3},{"date":"2019-11-26","close":93.88},{"date":"2019-11-27","close":94.73},{"date":"2019-11-29","close":93.21},{"date":"2019-12-02","close":91.75},{"date":"2019-12-03","close":92.89},{"date":"2019-12-04","close":94.14},{"date":"2019-12-05","close":93.8},{"date":"2019-12-06","close":95.41},{"date":"2019-12-09","close":93.77},{"date":"2019-12-10","close":93.42},{"date":"2019-12-11","close":92.79},{"date":"2019-12-12","close":92.48},{"date":"2019-12-13","close":91.52},{"date":"2019-12-16","close":92.32},{"date":"2019-12-17","close":91.89},{"date":"2019-12-18","close":92.1},{"date":"2019-12-19","close":92.22},{"date":"2019-12-20","close":91.29},{"date":"2019-12-23","close":92.18},{"date":"2019-12-24","close":94.53},{"date":"2019-12-26","close":95.08},{"date":"2019-12-27","close":95.61},{"date":"2019-12-30","close":96.3},{"date":"2019-12-31","close":97.22},{"date":"2020-01-02","close":95.07},{"date":"2020-01-03","close":95.59},{"date":"2020-01-06","close":96.44},{"date":"2020-01-07","close":96.02},{"date":"2020-01-08","close":97.26},{"date":"2020-01-09","close":99.02},{"date":"2020-01-10","close":99.85},{"date":"2020-01-13","close":100.52},{"date":"2020-01-14","close":99.59},{"date":"2020-01-15","close":98.22},{"date":"2020-01-16","close":98.0},{"date":"2020-01-17","close":97.4},{"date":"2020-01-21","close":97.93},{"date":"2020-01-22","close":97.73},{"date":"2020-01-23","close":96.22},{"date":"2020-01-24","close":96.36},{"date":"2020-01-27","close":96.61},{"date":"2020-01-28","close":98.09},{"date":"2020-01-29","close":97.66},{"date":"2020-01-30","close":96.73},{"date":"2020-01-31","close":94.34},{"date":"2020-02-03","close":94.81},{"date":"2020-02-04","close":97.05},{"date":"2020-02-05","close":96.76},{"date":"2020-02-06","close":99.18},{"date":"2020-02-07","close":99.56},{"date":"2020-02-10","close":100.0},{"date":"2020-02-11","close":100.82},{"date":"2020-02-12","close":101.6},{"date":"2020-02-13","close":102.77},{"date":"2020-02-14","close":103.82},{"date":"2020-02-18","close":99.79},{"date":"2020-02-19","close":99.67},{"date":"2020-02-20","close":98.45},{"date":"2020-02-21","close":98.16},{"date":"2020-02-24","close":96.4},{"date":"2020-02-25","close":93.62},{"date":"2020-02-26","close":93.62},{"date":"2020-02-27","close":89.55},{"date":"2020-02-28","close":76.27},{"date":"2020-03-02","close":82.08},{"date":"2020-03-03","close":77.04},{"date":"2020-03-04","close":77.61},{"date":"2020-03-05","close":76.19},{"date":"2020-03-06","close":76.4},{"date":"2020-03-09","close":70.43},{"date":"2020-03-10","close":70.51},{"date":"2020-03-11","close":67.64},{"date":"2020-03-12","close":60.83},{"date":"2020-03-13","close":64.8},{"date":"2020-03-16","close":53.0},{"date":"2020-03-17","close":48.4},{"date":"2020-03-18","close":65.57},{"date":"2020-03-19","close":64.1},{"date":"2020-03-20","close":57.5},{"date":"2020-03-23","close":61.6},{"date":"2020-03-24","close":66.49},{"date":"2020-03-25","close":62.38},{"date":"2020-03-26","close":70.0},{"date":"2020-03-27","close":66.76},{"date":"2020-03-30","close":69.01},{"date":"2020-03-31","close":67.6},{"date":"2020-04-01","close":65.29},{"date":"2020-04-02","close":68.89},{"date":"2020-04-03","close":71.53},{"date":"2020-04-06","close":79.16},{"date":"2020-04-07","close":78.41},{"date":"2020-04-08","close":80.01},{"date":"2020-04-09","close":81.76},{"date":"2020-04-13","close":74.9},{"date":"2020-04-14","close":77.01},{"date":"2020-04-15","close":75.81},{"date":"2020-04-16","close":75.29},{"date":"2020-04-17","close":80.35},{"date":"2020-04-20","close":79.4},{"date":"2020-04-21","close":77.33},{"date":"2020-04-22","close":77.88},{"date":"2020-04-23","close":77.92},{"date":"2020-04-24","close":77.16},{"date":"2020-04-27","close":79.49},{"date":"2020-04-28","close":78.69},{"date":"2020-04-29","close":83.08},{"date":"2020-04-30","close":81.02},{"date":"2020-05-01","close":80.45},{"date":"2020-05-04","close":73.92},{"date":"2020-05-05","close":88.65},{"date":"2020-05-06","close":83.37},{"date":"2020-05-07","close":83.0},{"date":"2020-05-08","close":82.61},{"date":"2020-05-11","close":83.77},{"date":"2020-05-12","close":82.34},{"date":"2020-05-13","close":81.57},{"date":"2020-05-14","close":80.81},{"date":"2020-05-15","close":83.83},{"date":"2020-05-18","close":89.93},{"date":"2020-05-19","close":89.0},{"date":"2020-05-20","close":90.85},{"date":"2020-05-21","close":91.97},{"date":"2020-05-22","close":92.98},{"date":"2020-05-26","close":96.4},{"date":"2020-05-27","close":97.37},{"date":"2020-05-28","close":96.87},{"date":"2020-05-29","close":98.96},{"date":"2020-06-01","close":98.43},{"date":"2020-06-02","close":98.93},{"date":"2020-06-03","close":98.54},{"date":"2020-06-04","close":98.65},{"date":"2020-06-05","close":97.04},{"date":"2020-06-08","close":97.3},{"date":"2020-06-09","close":97.2},{"date":"2020-06-10","close":95.26},{"date":"2020-06-11","close":89.39},{"date":"2020-06-12","close":91.1},{"date":"2020-06-15","close":94.57},{"date":"2020-06-16","close":96.14},{"date":"2020-06-17","close":94.18},{"date":"2020-06-18","close":92.51},{"date":"2020-06-19","close":94.68},{"date":"2020-06-22","close":94.06},{"date":"2020-06-23","close":94.91},{"date":"2020-06-24","close":91.72},{"date":"2020-06-25","close":92.47},{"date":"2020-06-26","close":89.1},{"date":"2020-06-29","close":91.31},{"date":"2020-06-30","close":92.56},{"date":"2020-07-01","close":92.5},{"date":"2020-07-02","close":92.14},{"date":"2020-07-06","close":90.35},{"date":"2020-07-07","close":91.07},{"date":"2020-07-08","close":89.99},{"date":"2020-07-09","close":89.64},{"date":"2020-07-10","close":89.6},{"date":"2020-07-13","close":87.22},{"date":"2020-07-14","close":88.0},{"date":"2020-07-15","close":92.33},{"date":"2020-07-16","close":88.63},{"date":"2020-07-17","close":88.0},{"date":"2020-07-20","close":86.58},{"date":"2020-07-21","close":89.27},{"date":"2020-07-22","close":92.15},{"date":"2020-07-23","close":94.9},{"date":"2020-07-24","close":93.37},{"date":"2020-07-27","close":94.85},{"date":"2020-07-28","close":92.78},{"date":"2020-07-29","close":96.93},{"date":"2020-07-30","close":97.1},{"date":"2020-07-31","close":96.41},{"date":"2020-08-03","close":99.87},{"date":"2020-08-04","close":96.81},{"date":"2020-08-05","close":96.48},{"date":"2020-08-06","close":97.11},{"date":"2020-08-07","close":99.3},{"date":"2020-08-10","close":101.32},{"date":"2020-08-11","close":101.98},{"date":"2020-08-12","close":98.19},{"date":"2020-08-13","close":97.5},{"date":"2020-08-14","close":94.72},{"date":"2020-08-17","close":95.82},{"date":"2020-08-18","close":96.69},{"date":"2020-08-19","close":96.71},{"date":"2020-08-20","close":96.56},{"date":"2020-08-21","close":95.94},{"date":"2020-08-24","close":92.29},{"date":"2020-08-25","close":94.75},{"date":"2020-08-26","close":93.27},{"date":"2020-08-27","close":94.0},{"date":"2020-08-28","close":94.68},{"date":"2020-08-31","close":93.66},{"date":"2020-09-01","close":92.99},{"date":"2020-09-02","close":92.94},{"date":"2020-09-03","close":89.01},{"date":"2020-09-04","close":87.82},{"date":"2020-09-08","close":88.87},{"date":"2020-09-09","close":92.25},{"date":"2020-09-10","close":92.26},{"date":"2020-09-11","close":93.75},{"date":"2020-09-14","close":93.88},{"date":"2020-09-15","close":95.25},{"date":"2020-09-16","close":96.14},{"date":"2020-09-17","close":96.08},{"date":"2020-09-18","close":96.33},{"date":"2020-09-21","close":94.43},{"date":"2020-09-22","close":94.89},{"date":"2020-09-23","close":91.58},{"date":"2020-09-24","close":89.88},{"date":"2020-09-25","close":93.15},{"date":"2020-09-28","close":93.67},{"date":"2020-09-29","close":93.37},{"date":"2020-09-30","close":94.51},{"date":"2020-10-01","close":97.63},{"date":"2020-10-02","close":95.05},{"date":"2020-10-05","close":97.42},{"date":"2020-10-06","close":96.67},{"date":"2020-10-07","close":96.46},{"date":"2020-10-08","close":96.22},{"date":"2020-10-09","close":96.55},{"date":"2020-10-12","close":98.37},{"date":"2020-10-13","close":100.76},{"date":"2020-10-14","close":102.03},{"date":"2020-10-15","close":102.69},{"date":"2020-10-16","close":102.53},{"date":"2020-10-19","close":100.52},{"date":"2020-10-20","close":100.88},{"date":"2020-10-21","close":100.91},{"date":"2020-10-22","close":103.93},{"date":"2020-10-23","close":101.16},{"date":"2020-10-26","close":100.98},{"date":"2020-10-27","close":102.34},{"date":"2020-10-28","close":99.22},{"date":"2020-10-29","close":98.71},{"date":"2020-10-30","close":97.57},{"date":"2020-11-02","close":101.07},{"date":"2020-11-03","close":109.16},{"date":"2020-11-04","close":108.89},{"date":"2020-11-05","close":105.83},{"date":"2020-11-06","close":107.59},{"date":"2020-11-09","close":101.46},{"date":"2020-11-10","close":100.16},{"date":"2020-11-11","close":103.39},{"date":"2020-11-12","close":99.86},{"date":"2020-11-13","close":101.07},{"date":"2020-11-16","close":100.07},{"date":"2020-11-17","close":99.7},{"date":"2020-11-18","close":96.55},{"date":"2020-11-19","close":95.42},{"date":"2020-11-20","close":95.49},{"date":"2020-11-23","close":97.15},{"date":"2020-11-24","close":95.83},{"date":"2020-11-25","close":96.06},{"date":"2020-11-27","close":96.25},{"date":"2020-11-30","close":99.25},{"date":"2020-12-01","close":101.66},{"date":"2020-12-02","close":102.01},{"date":"2020-12-03","close":101.06},{"date":"2020-12-04","close":104.37},{"date":"2020-12-07","close":105.77},{"date":"2020-12-08","close":105.38},{"date":"2020-12-09","close":104.28},{"date":"2020-12-10","close":105.05},{"date":"2020-12-11","close":104.78},{"date":"2020-12-14","close":103.46},{"date":"2020-12-15","close":107.79},{"date":"2020-12-16","close":109.29},{"date":"2020-12-17","close":112.56},{"date":"2020-12-18","close":115.16},{"date":"2020-12-21","close":112.99},{"date":"2020-12-22","close":114.74},{"date":"2020-12-23","close":115.01},{"date":"2020-12-24","close":115.24},{"date":"2020-12-28","close":117.12},{"date":"2020-12-29","close":116.01},{"date":"2020-12-30","close":116.02},{"date":"2020-12-31","close":117.09},{"date":"2021-01-04","close":116.26},{"date":"2021-01-05","close":114.67},{"date":"2021-01-06","close":119.74},{"date":"2021-01-07","close":123.49},{"date":"2021-01-08","close":121.67},{"date":"2021-01-11","close":121.1},{"date":"2021-01-12","close":121.46},{"date":"2021-01-13","close":120.27},{"date":"2021-01-14","close":121.33},{"date":"2021-01-15","close":120.43},{"date":"2021-01-19","close":121.47},{"date":"2021-01-20","close":124.95},{"date":"2021-01-21","close":124.4},{"date":"2021-01-22","close":127.8},{"date":"2021-01-25","close":127.46},{"date":"2021-01-26","close":124.13},{"date":"2021-01-27","close":115.75},{"date":"2021-01-28","close":113.91},{"date":"2021-01-29","close":112.55},{"date":"2021-02-01","close":114.57},{"date":"2021-02-02","close":118.21},{"date":"2021-02-03","close":118.56},{"date":"2021-02-04","close":120.81},{"date":"2021-02-05","close":124.1},{"date":"2021-02-08","close":126.69},{"date":"2021-02-09","close":126.03},{"date":"2021-02-10","close":125.05},{"date":"2021-02-11","close":123.75},{"date":"2021-02-12","close":123.17},{"date":"2021-02-16","close":121.49},{"date":"2021-02-17","close":119.71},{"date":"2021-02-18","close":116.82},{"date":"2021-02-19","close":117.61},{"date":"2021-02-22","close":115.52},{"date":"2021-02-23","close":115.09},{"date":"2021-02-24","close":121.31},{"date":"2021-02-25","close":113.26},{"date":"2021-02-26","close":107.57},{"date":"2021-03-01","close":102.46},{"date":"2021-03-02","close":104.13},{"date":"2021-03-03","close":97.73},{"date":"2021-03-04","close":93.01},{"date":"2021-03-05","close":93.83},{"date":"2021-03-08","close":96.19},{"date":"2021-03-09","close":102.73},{"date":"2021-03-10","close":103.38},{"date":"2021-03-11","close":102.36},{"date":"2021-03-12","close":106.25},{"date":"2021-03-15","close":107.82},{"date":"2021-03-16","close":104.8},{"date":"2021-03-17","close":106.35},{"date":"2021-03-18","close":107.17},{"date":"2021-03-19","close":109.48},{"date":"2021-03-22","close":109.52},{"date":"2021-03-23","close":107.69},{"date":"2021-03-24","close":105.48},{"date":"2021-03-25","close":104.44},{"date":"2021-03-26","close":107.6},{"date":"2021-03-29","close":105.16},{"date":"2021-03-30","close":105.59},{"date":"2021-03-31","close":104.59},{"date":"2021-04-01","close":106.49},{"date":"2021-04-05","close":106.51},{"date":"2021-04-06","close":104.51},{"date":"2021-04-07","close":102.98},{"date":"2021-04-08","close":105.34},{"date":"2021-04-09","close":106.84},{"date":"2021-04-12","close":106.0},{"date":"2021-04-13","close":106.47},{"date":"2021-04-14","close":104.94},{"date":"2021-04-15","close":108.46},{"date":"2021-04-16","close":108.35},{"date":"2021-04-19","close":107.26},{"date":"2021-04-20","close":105.9},{"date":"2021-04-21","close":108.25},{"date":"2021-04-22","close":109.11},{"date":"2021-04-23","close":110.22},{"date":"2021-04-26","close":107.37},{"date":"2021-04-27","close":107.26},{"date":"2021-04-28","close":110.13},{"date":"2021-04-29","close":108.59},{"date":"2021-04-30","close":105.8},{"date":"2021-05-03","close":105.07},{"date":"2021-05-04","close":98.83},{"date":"2021-05-05","close":92.87},{"date":"2021-05-06","close":94.22},{"date":"2021-05-07","close":97.27},{"date":"2021-05-10","close":96.3},{"date":"2021-05-11","close":97.18},{"date":"2021-05-12","close":96.33},{"date":"2021-05-13","close":91.96},{"date":"2021-05-14","close":95.87},{"date":"2021-05-17","close":94.39},{"date":"2021-05-18","close":95.0},{"date":"2021-05-19","close":95.14},{"date":"2021-05-20","close":95.72},{"date":"2021-05-21","close":94.48},{"date":"2021-05-24","close":94.62},{"date":"2021-05-25","close":95.02},{"date":"2021-05-26","close":95.87},{"date":"2021-05-27","close":96.0},{"date":"2021-05-28","close":96.17},{"date":"2021-06-01","close":95.44},{"date":"2021-06-02","close":95.27},{"date":"2021-06-03","close":94.43},{"date":"2021-06-04","close":94.91},{"date":"2021-06-07","close":94.8},{"date":"2021-06-08","close":94.6},{"date":"2021-06-09","close":92.18},{"date":"2021-06-10","close":92.21},{"date":"2021-06-11","close":90.97},{"date":"2021-06-14","close":90.87},{"date":"2021-06-15","close":87.9},{"date":"2021-06-16","close":84.38},{"date":"2021-06-17","close":84.16},{"date":"2021-06-18","close":80.75},{"date":"2021-06-21","close":84.35},{"date":"2021-06-22","close":84.0},{"date":"2021-06-23","close":85.0},{"date":"2021-06-24","close":86.62},{"date":"2021-06-25","close":88.06},{"date":"2021-06-28","close":86.11},{"date":"2021-06-29","close":87.5},{"date":"2021-06-30","close":87.24},{"date":"2021-07-01","close":89.0},{"date":"2021-07-02","close":88.89},{"date":"2021-07-06","close":86.5},{"date":"2021-07-07","close":85.6},{"date":"2021-07-08","close":83.65},{"date":"2021-07-09","close":84.64},{"date":"2021-07-12","close":86.32},{"date":"2021-07-13","close":84.51},{"date":"2021-07-14","close":82.5},{"date":"2021-07-15","close":82.11},{"date":"2021-07-16","close":82.84},{"date":"2021-07-19","close":82.1},{"date":"2021-07-20","close":83.95},{"date":"2021-07-21","close":84.06},{"date":"2021-07-22","close":82.64},{"date":"2021-07-23","close":84.65},{"date":"2021-07-26","close":83.59},{"date":"2021-07-27","close":83.0},{"date":"2021-07-28","close":83.33},{"date":"2021-07-29","close":83.81},{"date":"2021-07-30","close":86.79},{"date":"2021-08-02","close":85.11},{"date":"2021-08-03","close":94.7},{"date":"2021-08-04","close":92.0},{"date":"2021-08-05","close":89.42},{"date":"2021-08-06","close":91.4},{"date":"2021-08-09","close":93.02},{"date":"2021-08-10","close":90.23},{"date":"2021-08-11","close":90.94},{"date":"2021-08-12","close":91.25},{"date":"2021-08-13","close":90.19},{"date":"2021-08-16","close":90.38},{"date":"2021-08-17","close":90.73},{"date":"2021-08-18","close":90.6},{"date":"2021-08-19","close":86.72},{"date":"2021-08-20","close":87.57},{"date":"2021-08-23","close":88.26},{"date":"2021-08-24","close":89.78},{"date":"2021-08-25","close":89.91},{"date":"2021-08-26","close":89.12},{"date":"2021-08-27","close":90.49},{"date":"2021-08-30","close":89.95},{"date":"2021-08-31","close":89.92},{"date":"2021-09-01","close":90.24},{"date":"2021-09-02","close":92.17},{"date":"2021-09-03","close":90.25},{"date":"2021-09-07","close":88.84},{"date":"2021-09-08","close":88.86},{"date":"2021-09-09","close":87.91},{"date":"2021-09-10","close":86.53},{"date":"2021-09-13","close":87.14},{"date":"2021-09-14","close":85.75},{"date":"2021-09-15","close":86.5},{"date":"2021-09-16","close":85.02},{"date":"2021-09-17","close":86.56},{"date":"2021-09-20","close":82.76},{"date":"2021-09-21","close":83.69},{"date":"2021-09-22","close":83.84},{"date":"2021-09-23","close":84.55},{"date":"2021-09-24","close":83.02},{"date":"2021-09-27","close":85.83},{"date":"2021-09-28","close":82.64},{"date":"2021-09-29","close":82.27},{"date":"2021-09-30","close":79.75},{"date":"2021-10-01","close":78.96},{"date":"2021-10-04","close":77.03},{"date":"2021-10-05","close":75.74},{"date":"2021-10-06","close":74.59},{"date":"2021-10-07","close":74.72},{"date":"2021-10-08","close":75.13},{"date":"2021-10-11","close":73.22},{"date":"2021-10-12","close":75.43},{"date":"2021-10-13","close":76.66},{"date":"2021-10-14","close":77.0},{"date":"2021-10-15","close":77.0},{"date":"2021-10-18","close":77.0},{"date":"2021-10-19","close":77.2},{"date":"2021-10-20","close":78.39},{"date":"2021-10-21","close":79.5},{"date":"2021-10-22","close":82.0},{"date":"2021-10-25","close":82.0},{"date":"2021-10-26","close":82.0},{"date":"2021-10-27","close":83.56},{"date":"2021-10-28","close":87.49},{"date":"2021-10-29","close":93.5},{"date":"2021-11-01","close":96.0},{"date":"2021-11-02","close":93.04},{"date":"2021-11-03","close":98.68},{"date":"2021-11-04","close":101.11},{"date":"2021-11-05","close":102.03},{"date":"2021-11-08","close":103.64},{"date":"2021-11-09","close":105.32},{"date":"2021-11-10","close":105.9},{"date":"2021-11-11","close":105.18},{"date":"2021-11-12","close":102.87},{"date":"2021-11-15","close":102.89},{"date":"2021-11-16","close":102.44},{"date":"2021-11-17","close":102.84},{"date":"2021-11-18","close":103.58},{"date":"2021-11-19","close":100.37},{"date":"2021-11-22","close":102.86},{"date":"2021-11-23","close":101.89},{"date":"2021-11-24","close":100.02},{"date":"2021-11-26","close":91.39},{"date":"2021-11-29","close":88.71},{"date":"2021-11-30","close":87.22},{"date":"2021-12-01","close":85.21},{"date":"2021-12-02","close":88.75},{"date":"2021-12-03","close":84.68},{"date":"2021-12-06","close":89.51},{"date":"2021-12-07","close":92.19},{"date":"2021-12-08","close":93.23},{"date":"2021-12-09","close":91.54},{"date":"2021-12-10","close":91.85},{"date":"2021-12-13","close":91.0},{"date":"2021-12-14","close":90.9},{"date":"2021-12-15","close":91.01},{"date":"2021-12-16","close":86.98},{"date":"2021-12-17","close":90.67},{"date":"2021-12-20","close":87.76},{"date":"2021-12-21","close":89.94},{"date":"2021-12-22","close":91.37},{"date":"2021-12-23","close":93.31},{"date":"2021-12-27","close":95.36},{"date":"2021-12-28","close":93.65},{"date":"2021-12-29","close":93.78},{"date":"2021-12-30","close":93.37},{"date":"2021-12-31","close":93.51},{"date":"2022-01-03","close":93.6},{"date":"2022-01-04","close":90.93},{"date":"2022-01-05","close":88.68},{"date":"2022-01-06","close":87.63},{"date":"2022-01-07","close":85.78},{"date":"2022-01-10","close":87.06},{"date":"2022-01-11","close":87.2},{"date":"2022-01-12","close":84.64},{"date":"2022-01-13","close":84.94},{"date":"2022-01-14","close":85.05},{"date":"2022-01-18","close":80.49},{"date":"2022-01-19","close":79.24},{"date":"2022-01-20","close":79.16},{"date":"2022-01-21","close":77.24},{"date":"2022-01-24","close":80.03},{"date":"2022-01-25","close":77.77},{"date":"2022-01-26","close":75.8},{"date":"2022-01-27","close":73.5},{"date":"2022-01-28","close":76.19},{"date":"2022-01-31","close":79.83},{"date":"2022-02-01","close":80.02},{"date":"2022-02-02","close":77.79},{"date":"2022-02-03","close":75.83},{"date":"2022-02-04","close":76.3},{"date":"2022-02-07","close":74.62},{"date":"2022-02-08","close":76.49},{"date":"2022-02-09","close":77.07},{"date":"2022-02-10","close":76.41},{"date":"2022-02-11","close":75.78},{"date":"2022-02-14","close":75.15},{"date":"2022-02-15","close":76.9},{"date":"2022-02-16","close":76.52},{"date":"2022-02-17","close":73.58},{"date":"2022-02-18","close":71.84},{"date":"2022-02-22","close":71.43},{"date":"2022-02-23","close":70.43},{"date":"2022-02-24","close":75.15},{"date":"2022-02-25","close":84.84},{"date":"2022-02-28","close":85.04},{"date":"2022-03-01","close":84.83},{"date":"2022-03-02","close":81.29},{"date":"2022-03-03","close":80.43},{"date":"2022-03-04","close":81.77},{"date":"2022-03-07","close":80.58},{"date":"2022-03-08","close":80.61},{"date":"2022-03-09","close":81.03},{"date":"2022-03-10","close":80.59},{"date":"2022-03-11","close":78.16},{"date":"2022-03-14","close":74.5},{"date":"2022-03-15","close":75.92},{"date":"2022-03-16","close":78.23},{"date":"2022-03-17","close":81.3},{"date":"2022-03-18","close":81.35},{"date":"2022-03-21","close":79.94},{"date":"2022-03-22","close":80.91},{"date":"2022-03-23","close":79.95},{"date":"2022-03-24","close":81.44},{"date":"2022-03-25","close":81.53},{"date":"2022-03-28","close":82.98},{"date":"2022-03-29","close":88.4},{"date":"2022-03-30","close":90.33},{"date":"2022-03-31","close":93.29},{"date":"2022-04-01","close":90.83},{"date":"2022-04-04","close":87.9},{"date":"2022-04-05","close":86.12},{"date":"2022-04-06","close":86.07},{"date":"2022-04-07","close":89.34},{"date":"2022-04-08","close":89.3},{"date":"2022-04-11","close":88.79},{"date":"2022-04-12","close":86.84},{"date":"2022-04-13","close":88.82},{"date":"2022-04-14","close":89.46},{"date":"2022-04-18","close":89.18},{"date":"2022-04-19","close":90.35},{"date":"2022-04-20","close":92.0},{"date":"2022-04-21","close":90.34},{"date":"2022-04-22","close":85.12},{"date":"2022-04-25","close":88.61},{"date":"2022-04-26","close":86.01},{"date":"2022-04-27","close":84.4},{"date":"2022-04-28","close":84.88},{"date":"2022-04-29","close":84.28},{"date":"2022-05-02","close":84.31},{"date":"2022-05-03","close":82.34},{"date":"2022-05-04","close":85.32},{"date":"2022-05-05","close":80.49},{"date":"2022-05-06","close":80.29},{"date":"2022-05-09","close":78.39},{"date":"2022-05-10","close":80.75},{"date":"2022-05-11","close":78.05},{"date":"2022-05-12","close":81.82},{"date":"2022-05-13","close":81.54},{"date":"2022-05-16","close":81.93},{"date":"2022-05-17","close":83.14},{"date":"2022-05-18","close":81.74},{"date":"2022-05-19","close":83.09},{"date":"2022-05-20","close":84.54},{"date":"2022-05-23","close":83.52},{"date":"2022-05-24","close":85.18},{"date":"2022-05-25","close":85.95},{"date":"2022-05-26","close":85.47},{"date":"2022-05-27","close":83.83},{"date":"2022-05-31","close":83.5},{"date":"2022-06-01","close":80.73},{"date":"2022-06-02","close":83.74},{"date":"2022-06-03","close":82.56},{"date":"2022-06-06","close":83.04},{"date":"2022-06-07","close":83.71},{"date":"2022-06-08","close":81.69},{"date":"2022-06-09","close":81.02},{"date":"2022-06-10","close":81.41},{"date":"2022-06-13","close":78.25},{"date":"2022-06-14","close":77.15},{"date":"2022-06-15","close":78.23},{"date":"2022-06-16","close":76.83},{"date":"2022-06-17","close":77.81},{"date":"2022-06-21","close":75.3},{"date":"2022-06-22","close":78.29},{"date":"2022-06-23","close":81.73},{"date":"2022-06-24","close":86.18},{"date":"2022-06-27","close":87.03},{"date":"2022-06-28","close":83.12},{"date":"2022-06-29","close":85.06},{"date":"2022-06-30","close":83.28},{"date":"2022-07-01","close":84.62},{"date":"2022-07-05","close":84.99},{"date":"2022-07-06","close":84.18},{"date":"2022-07-07","close":87.15},{"date":"2022-07-08","close":87.63},{"date":"2022-07-11","close":88.2},{"date":"2022-07-12","close":86.45},{"date":"2022-07-13","close":86.39},{"date":"2022-07-14","close":88.38},{"date":"2022-07-15","close":89.94},{"date":"2022-07-18","close":89.86},{"date":"2022-07-19","close":92.04},{"date":"2022-07-20","close":92.03},{"date":"2022-07-21","close":95.23},{"date":"2022-07-22","close":93.9},{"date":"2022-07-25","close":93.69},{"date":"2022-07-26","close":93.86},{"date":"2022-07-27","close":94.95},{"date":"2022-07-28","close":93.9},{"date":"2022-07-29","close":92.81},{"date":"2022-08-01","close":95.19},{"date":"2022-08-02","close":95.69},{"date":"2022-08-03","close":95.18},{"date":"2022-08-04","close":92.69},{"date":"2022-08-05","close":93.36},{"date":"2022-08-08","close":93.39},{"date":"2022-08-09","close":93.38},{"date":"2022-08-10","close":93.91},{"date":"2022-08-11","close":93.19},{"date":"2022-08-12","close":94.41},{"date":"2022-08-15","close":96.17},{"date":"2022-08-16","close":95.85},{"date":"2022-08-17","close":94.61},{"date":"2022-08-18","close":95.49},{"date":"2022-08-19","close":96.23},{"date":"2022-08-22","close":96.08},{"date":"2022-08-23","close":93.55},{"date":"2022-08-24","close":91.75},{"date":"2022-08-25","close":93.56},{"date":"2022-08-26","close":89.99},{"date":"2022-08-29","close":89.0},{"date":"2022-08-30","close":88.44},{"date":"2022-08-31","close":89.22},{"date":"2022-09-01","close":87.28},{"date":"2022-09-02","close":87.92},{"date":"2022-09-06","close":87.93},{"date":"2022-09-07","close":91.64},{"date":"2022-09-08","close":93.65},{"date":"2022-09-09","close":93.56},{"date":"2022-09-12","close":93.86},{"date":"2022-09-13","close":91.62},{"date":"2022-09-14","close":91.04},{"date":"2022-09-15","close":91.44},{"date":"2022-09-16","close":92.32},{"date":"2022-09-19","close":92.31},{"date":"2022-09-20","close":92.06},{"date":"2022-09-21","close":93.22},{"date":"2022-09-22","close":91.22},{"date":"2022-09-23","close":89.35},{"date":"2022-09-26","close":91.95},{"date":"2022-09-27","close":93.29},{"date":"2022-09-28","close":95.0},{"date":"2022-09-29","close":95.12},{"date":"2022-09-30","close":95.24},{"date":"2022-10-03","close":97.0},{"date":"2022-10-04","close":98.38},{"date":"2022-10-05","close":97.43},{"date":"2022-10-06","close":97.89},{"date":"2022-10-07","close":97.09},{"date":"2022-10-10","close":98.5},{"date":"2022-10-11","close":98.87},{"date":"2022-10-12","close":101.03},{"date":"2022-10-13","close":104.77},{"date":"2022-10-14","close":102.25},{"date":"2022-10-17","close":103.97},{"date":"2022-10-18","close":103.97},{"date":"2022-10-19","close":104.15},{"date":"2022-10-20","close":104.53},{"date":"2022-10-21","close":105.17},{"date":"2022-10-24","close":105.09},{"date":"2022-10-25","close":108.28},{"date":"2022-10-26","close":112.06},{"date":"2022-10-27","close":101.27},{"date":"2022-10-28","close":105.27},{"date":"2022-10-31","close":102.42},{"date":"2022-11-01","close":108.58},{"date":"2022-11-02","close":107.8},{"date":"2022-11-03","close":108.0},{"date":"2022-11-04","close":109.25},{"date":"2022-11-07","close":109.79},{"date":"2022-11-08","close":106.78},{"date":"2022-11-09","close":105.94},{"date":"2022-11-10","close":106.43},{"date":"2022-11-11","close":105.16},{"date":"2022-11-14","close":105.95},{"date":"2022-11-15","close":106.26},{"date":"2022-11-16","close":105.6},{"date":"2022-11-17","close":107.15},{"date":"2022-11-18","close":107.21},{"date":"2022-11-21","close":104.61},{"date":"2022-11-22","close":107.76},{"date":"2022-11-23","close":108.59},{"date":"2022-11-25","close":107.64},{"date":"2022-11-28","close":108.2},{"date":"2022-11-29","close":107.2},{"date":"2022-11-30","close":110.28},{"date":"2022-12-01","close":110.5},{"date":"2022-12-02","close":112.55},{"date":"2022-12-05","close":107.25},{"date":"2022-12-06","close":106.73},{"date":"2022-12-07","close":106.06},{"date":"2022-12-08","close":105.89},{"date":"2022-12-09","close":103.17},{"date":"2022-12-12","close":105.33},{"date":"2022-12-13","close":106.31},{"date":"2022-12-14","close":106.19},{"date":"2022-12-15","close":103.63},{"date":"2022-12-16","close":102.54},{"date":"2022-12-19","close":103.23},{"date":"2022-12-20","close":102.83},{"date":"2022-12-21","close":102.84},{"date":"2022-12-22","close":101.73},{"date":"2022-12-23","close":100.96},{"date":"2022-12-27","close":98.34},{"date":"2022-12-28","close":98.46},{"date":"2022-12-29","close":100.03},{"date":"2022-12-30","close":99.49},{"date":"2023-01-03","close":99.3},{"date":"2023-01-04","close":101.24},{"date":"2023-01-05","close":98.9},{"date":"2023-01-06","close":101.35},{"date":"2023-01-09","close":100.66},{"date":"2023-01-10","close":101.52},{"date":"2023-01-11","close":102.15},{"date":"2023-01-12","close":102.64},{"date":"2023-01-13","close":104.42},{"date":"2023-01-17","close":105.36},{"date":"2023-01-18","close":105.46},{"date":"2023-01-19","close":106.99},{"date":"2023-01-20","close":109.58},{"date":"2023-01-23","close":112.28},{"date":"2023-01-24","close":109.83},{"date":"2023-01-25","close":107.16},{"date":"2023-01-26","close":106.93},{"date":"2023-01-27","close":106.4},{"date":"2023-01-30","close":106.04},{"date":"2023-01-31","close":107.52},{"date":"2023-02-01","close":108.65},{"date":"2023-02-02","close":109.21},{"date":"2023-02-03","close":109.46},{"date":"2023-02-06","close":104.95},{"date":"2023-02-07","close":106.31},{"date":"2023-02-08","close":105.64},{"date":"2023-02-09","close":104.7},{"date":"2023-02-10","close":106.56},{"date":"2023-02-13","close":106.78},{"date":"2023-02-14","close":104.9},{"date":"2023-02-15","close":105.99},{"date":"2023-02-16","close":106.91},{"date":"2023-02-17","close":107.32},{"date":"2023-02-21","close":105.36},{"date":"2023-02-22","close":107.82},{"date":"2023-02-23","close":106.31},{"date":"2023-02-24","close":104.59},{"date":"2023-02-27","close":105.93},{"date":"2023-02-28","close":108.64},{"date":"2023-03-01","close":107.22},{"date":"2023-03-02","close":107.16},{"date":"2023-03-03","close":107.21},{"date":"2023-03-06","close":103.63},{"date":"2023-03-07","close":103.55},{"date":"2023-03-08","close":102.96},{"date":"2023-03-09","close":100.68},{"date":"2023-03-10","close":98.74},{"date":"2023-03-13","close":97.97},{"date":"2023-03-14","close":100.34},{"date":"2023-03-15","close":99.01},{"date":"2023-03-16","close":98.54},{"date":"2023-03-17","close":97.94},{"date":"2023-03-20","close":99.0},{"date":"2023-03-21","close":101.14},{"date":"2023-03-22","close":98.96},{"date":"2023-03-23","close":99.71},{"date":"2023-03-24","close":102.95},{"date":"2023-03-27","close":104.91},{"date":"2023-03-28","close":104.34},{"date":"2023-03-29","close":104.14},{"date":"2023-03-30","close":102.84},{"date":"2023-03-31","close":106.76},{"date":"2023-04-03","close":107.54},{"date":"2023-04-04","close":104.35},{"date":"2023-04-05","close":108.19},{"date":"2023-04-06","close":108.56},{"date":"2023-04-10","close":110.94},{"date":"2023-04-11","close":112.14},{"date":"2023-04-12","close":112.22},{"date":"2023-04-13","close":111.76},{"date":"2023-04-14","close":111.17},{"date":"2023-04-17","close":110.11},{"date":"2023-04-18","close":109.12},{"date":"2023-04-19","close":109.37},{"date":"2023-04-20","close":112.78},{"date":"2023-04-21","close":112.47},{"date":"2023-04-24","close":113.39},{"date":"2023-04-25","close":113.29},{"date":"2023-04-26","close":112.54},{"date":"2023-04-27","close":114.02},{"date":"2023-04-28","close":81.74},{"date":"2023-05-01","close":88.78},{"date":"2023-05-02","close":86.5},{"date":"2023-05-03","close":83.51},{"date":"2023-05-04","close":80.75},{"date":"2023-05-05","close":81.96},{"date":"2023-05-08","close":83.65},{"date":"2023-05-09","close":82.9},{"date":"2023-05-10","close":81.99},{"date":"2023-05-11","close":83.11},{"date":"2023-05-12","close":85.91},{"date":"2023-05-15","close":85.85},{"date":"2023-05-16","close":86.39},{"date":"2023-05-17","close":88.01},{"date":"2023-05-18","close":88.02},{"date":"2023-05-19","close":88.59},{"date":"2023-05-22","close":88.32},{"date":"2023-05-23","close":89.41},{"date":"2023-05-24","close":88.44},{"date":"2023-05-25","close":88.84},{"date":"2023-05-26","close":88.81},{"date":"2023-05-30","close":88.37},{"date":"2023-05-31","close":90.15},{"date":"2023-06-01","close":90.61},{"date":"2023-06-02","close":93.11},{"date":"2023-06-05","close":93.43},{"date":"2023-06-06","close":93.84},{"date":"2023-06-07","close":94.0},{"date":"2023-06-08","close":94.32},{"date":"2023-06-09","close":92.48},{"date":"2023-06-12","close":92.81},{"date":"2023-06-13","close":94.38},{"date":"2023-06-14","close":93.11},{"date":"2023-06-15","close":92.21},{"date":"2023-06-16","close":91.81},{"date":"2023-06-20","close":90.36},{"date":"2023-06-21","close":91.37},{"date":"2023-06-22","close":91.5},{"date":"2023-06-23","close":91.21},{"date":"2023-06-26","close":90.33},{"date":"2023-06-27","close":92.12},{"date":"2023-06-28","close":91.9},{"date":"2023-06-29","close":93.33},{"date":"2023-06-30","close":92.7},{"date":"2023-07-03","close":90.7},{"date":"2023-07-05","close":90.09},{"date":"2023-07-06","close":87.97},{"date":"2023-07-07","close":86.45},{"date":"2023-07-10","close":87.49},{"date":"2023-07-11","close":86.76},{"date":"2023-07-12","close":86.55},{"date":"2023-07-13","close":87.46},{"date":"2023-07-14","close":90.25},{"date":"2023-07-17","close":91.55},{"date":"2023-07-18","close":92.07},{"date":"2023-07-19","close":92.09},{"date":"2023-07-20","close":92.58},{"date":"2023-07-21","close":91.54},{"date":"2023-07-24","close":91.49},{"date":"2023-07-25","close":91.32},{"date":"2023-07-26","close":89.48},{"date":"2023-07-27","close":90.07},{"date":"2023-07-28","close":90.59},{"date":"2023-07-31","close":91.57},{"date":"2023-08-01","close":92.94},{"date":"2023-08-02","close":95.52},{"date":"2023-08-03","close":94.74},{"date":"2023-08-04","close":93.82},{"date":"2023-08-07","close":94.23},{"date":"2023-08-08","close":94.47},{"date":"2023-08-09","close":95.62},{"date":"2023-08-10","close":93.94},{"date":"2023-08-11","close":94.46},{"date":"2023-08-14","close":95.44},{"date":"2023-08-15","close":96.3},{"date":"2023-08-16","close":93.41},{"date":"2023-08-17","close":90.11},{"date":"2023-08-18","close":91.12},{"date":"2023-08-21","close":92.16},{"date":"2023-08-22","close":91.0},{"date":"2023-08-23","close":90.5},{"date":"2023-08-24","close":88.59},{"date":"2023-08-25","close":89.37},{"date":"2023-08-28","close":89.81},{"date":"2023-08-29","close":89.3},{"date":"2023-08-30","close":89.46},{"date":"2023-08-31","close":87.7},{"date":"2023-09-01","close":86.91},{"date":"2023-09-05","close":83.81},{"date":"2023-09-06","close":83.24},{"date":"2023-09-07","close":83.86},{"date":"2023-09-08","close":84.39},{"date":"2023-09-11","close":83.99},{"date":"2023-09-12","close":82.88},{"date":"2023-09-13","close":84.45},{"date":"2023-09-14","close":84.79},{"date":"2023-09-15","close":83.62},{"date":"2023-09-18","close":83.64},{"date":"2023-09-19","close":83.66},{"date":"2023-09-20","close":85.08},{"date":"2023-09-21","close":85.66},{"date":"2023-09-22","close":85.72},{"date":"2023-09-25","close":86.71},{"date":"2023-09-26","close":84.4},{"date":"2023-09-27","close":84.14},{"date":"2023-09-28","close":86.16},{"date":"2023-09-29","close":85.19},{"date":"2023-10-02","close":84.93},{"date":"2023-10-03","close":82.85},{"date":"2023-10-04","close":82.67},{"date":"2023-10-05","close":83.29},{"date":"2023-10-06","close":83.56},{"date":"2023-10-09","close":83.84},{"date":"2023-10-10","close":83.22},{"date":"2023-10-11","close":82.77},{"date":"2023-10-12","close":80.97},{"date":"2023-10-13","close":80.27},{"date":"2023-10-16","close":81.85},{"date":"2023-10-17","close":83.44},{"date":"2023-10-18","close":81.91},{"date":"2023-10-19","close":81.31},{"date":"2023-10-20","close":80.94},{"date":"2023-10-23","close":79.89},{"date":"2023-10-24","close":82.27},{"date":"2023-10-25","close":80.53},{"date":"2023-10-26","close":81.31},{"date":"2023-10-27","close":81.93},{"date":"2023-10-30","close":83.19},{"date":"2023-10-31","close":78.9},{"date":"2023-11-01","close":80.83},{"date":"2023-11-02","close":82.09},{"date":"2023-11-03","close":84.67},{"date":"2023-11-06","close":84.83},{"date":"2023-11-07","close":83.75},{"date":"2023-11-08","close":83.03},{"date":"2023-11-09","close":82.59},{"date":"2023-11-10","close":82.36},{"date":"2023-11-13","close":82.05},{"date":"2023-11-14","close":87.47},{"date":"2023-11-15","close":86.29},{"date":"2023-11-16","close":85.92},{"date":"2023-11-17","close":85.84},{"date":"2023-11-20","close":87.72},{"date":"2023-11-21","close":87.34},{"date":"2023-11-22","close":88.76},{"date":"2023-11-24","close":88.95},{"date":"2023-11-27","close":89.01},{"date":"2023-11-28","close":89.16},{"date":"2023-11-29","close":87.7},{"date":"2023-11-30","close":87.2},{"date":"2023-12-01","close":89.58},{"date":"2023-12-04","close":91.47},{"date":"2023-12-05","close":91.7},{"date":"2023-12-06","close":90.09},{"date":"2023-12-07","close":89.35},{"date":"2023-12-08","close":91.73},{"date":"2023-12-11","close":92.62},{"date":"2023-12-12","close":94.41},{"date":"2023-12-13","close":96.86},{"date":"2023-12-14","close":95.98},{"date":"2023-12-15","close":92.76},{"date":"2023-12-18","close":94.44},{"date":"2023-12-19","close":96.0},{"date":"2023-12-20","close":94.66},{"date":"2023-12-21","close":96.43},{"date":"2023-12-22","close":96.35},{"date":"2023-12-26","close":96.92},{"date":"2023-12-27","close":95.52},{"date":"2023-12-28","close":94.41},{"date":"2023-12-29","close":92.85},{"date":"2024-01-02","close":93.23},{"date":"2024-01-03","close":90.64},{"date":"2024-01-04","close":89.91},{"date":"2024-01-05","close":88.26},{"date":"2024-01-08","close":90.76},{"date":"2024-01-09","close":89.24},{"date":"2024-01-10","close":88.62},{"date":"2024-01-11","close":88.63},{"date":"2024-01-12","close":86.99},{"date":"2024-01-16","close":89.49},{"date":"2024-01-17","close":89.7},{"date":"2024-01-18","close":90.54},{"date":"2024-01-19","close":91.19},{"date":"2024-01-22","close":91.49},{"date":"2024-01-23","close":90.64},{"date":"2024-01-24","close":90.11},{"date":"2024-01-25","close":88.94},{"date":"2024-01-26","close":89.5},{"date":"2024-01-29","close":88.95},{"date":"2024-01-30","close":88.18},{"date":"2024-01-31","close":86.6},{"date":"2024-02-01","close":88.49},{"date":"2024-02-02","close":88.88},{"date":"2024-02-05","close":89.11},{"date":"2024-02-06","close":87.4},{"date":"2024-02-07","close":86.78},{"date":"2024-02-08","close":90.91},{"date":"2024-02-09","close":94.24},{"date":"2024-02-12","close":95.52},{"date":"2024-02-13","close":90.42},{"date":"2024-02-14","close":92.28},{"date":"2024-02-15","close":93.84},{"date":"2024-02-16","close":94.3},{"date":"2024-02-20","close":91.62},{"date":"2024-02-21","close":91.44},{"date":"2024-02-22","close":90.0},{"date":"2024-02-23","close":89.1},{"date":"2024-02-26","close":87.33},{"date":"2024-02-27","close":92.1},{"date":"2024-02-28","close":91.85},{"date":"2024-02-29","close":92.28},{"date":"2024-03-01","close":93.86},{"date":"2024-03-04","close":95.75},{"date":"2024-03-05","close":97.69},{"date":"2024-03-06","close":99.25},{"date":"2024-03-07","close":100.6},{"date":"2024-03-08","close":102.25},{"date":"2024-03-11","close":98.76},{"date":"2024-03-12","close":98.58},{"date":"2024-03-13","close":99.1},{"date":"2024-03-14","close":98.05},{"date":"2024-03-15","close":96.76},{"date":"2024-03-18","close":101.2},{"date":"2024-03-19","close":100.54},{"date":"2024-03-20","close":101.24},{"date":"2024-03-21","close":101.3},{"date":"2024-03-22","close":103.5},{"date":"2024-03-25","close":102.71},{"date":"2024-03-26","close":102.56},{"date":"2024-03-27","close":103.74},{"date":"2024-03-28","close":103.34},{"date":"2024-04-01","close":103.18},{"date":"2024-04-02","close":101.66},{"date":"2024-04-03","close":102.59},{"date":"2024-04-04","close":102.16},{"date":"2024-04-05","close":102.11},{"date":"2024-04-08","close":101.19},{"date":"2024-04-09","close":98.67},{"date":"2024-04-10","close":97.02},{"date":"2024-04-11","close":99.28},{"date":"2024-04-12","close":97.85},{"date":"2024-04-15","close":96.73},{"date":"2024-04-16","close":96.99},{"date":"2024-04-17","close":96.62},{"date":"2024-04-18","close":97.16},{"date":"2024-04-19","close":97.19},{"date":"2024-04-22","close":93.49},{"date":"2024-04-23","close":94.76},{"date":"2024-04-24","close":95.5},{"date":"2024-04-25","close":91.7},{"date":"2024-04-26","close":94.54},{"date":"2024-04-29","close":94.18},{"date":"2024-04-30","close":96.15},{"date":"2024-05-01","close":98.4},{"date":"2024-05-02","close":98.41},{"date":"2024-05-03","close":98.2},{"date":"2024-05-06","close":97.89},{"date":"2024-05-07","close":104.59},{"date":"2024-05-08","close":107.09},{"date":"2024-05-09","close":106.1},{"date":"2024-05-10","close":109.26},{"date":"2024-05-13","close":110.57},{"date":"2024-05-14","close":109.86},{"date":"2024-05-15","close":110.87},{"date":"2024-05-16","close":110.29},{"date":"2024-05-17","close":110.66},{"date":"2024-05-20","close":110.66},{"date":"2024-05-21","close":110.76},{"date":"2024-05-22","close":110.27},{"date":"2024-05-23","close":109.04},{"date":"2024-05-24","close":111.61},{"date":"2024-05-28","close":111.81},{"date":"2024-05-29","close":110.94},{"date":"2024-05-30","close":111.73},{"date":"2024-05-31","close":114.81},{"date":"2024-06-03","close":113.47},{"date":"2024-06-04","close":113.59},{"date":"2024-06-05","close":114.7},{"date":"2024-06-06","close":116.07},{"date":"2024-06-07","close":114.54},{"date":"2024-06-10","close":116.8},{"date":"2024-06-11","close":118.02},{"date":"2024-06-12","close":118.45},{"date":"2024-06-13","close":116.14},{"date":"2024-06-14","close":116.43},{"date":"2024-06-17","close":117.7},{"date":"2024-06-18","close":119.3},{"date":"2024-06-20","close":116.9},{"date":"2024-06-21","close":118.45},{"date":"2024-06-24","close":119.39},{"date":"2024-06-25","close":120.4},{"date":"2024-06-26","close":119.52},{"date":"2024-06-27","close":114.21},{"date":"2024-06-28","close":116.11},{"date":"2024-07-01","close":116.16},{"date":"2024-07-02","close":116.65},{"date":"2024-07-03","close":117.38},{"date":"2024-07-05","close":117.73},{"date":"2024-07-08","close":118.84},{"date":"2024-07-09","close":116.95},{"date":"2024-07-10","close":118.78},{"date":"2024-07-11","close":119.78},{"date":"2024-07-12","close":120.9},{"date":"2024-07-15","close":120.4},{"date":"2024-07-16","close":122.83},{"date":"2024-07-17","close":122.05},{"date":"2024-07-18","close":119.22},{"date":"2024-07-19","close":118.82},{"date":"2024-07-22","close":121.38},{"date":"2024-07-23","close":121.17},{"date":"2024-07-24","close":123.67},{"date":"2024-07-25","close":121.12},{"date":"2024-07-26","close":123.52},{"date":"2024-07-29","close":122.67},{"date":"2024-07-30","close":121.47},{"date":"2024-07-31","close":121.36},{"date":"2024-08-01","close":121.95},{"date":"2024-08-02","close":120.32},{"date":"2024-08-05","close":117.71},{"date":"2024-08-06","close":124.5},{"date":"2024-08-07","close":122.22},{"date":"2024-08-08","close":124.47},{"date":"2024-08-09","close":124.63},{"date":"2024-08-12","close":125.5},{"date":"2024-08-13","close":128.76},{"date":"2024-08-14","close":128.04},{"date":"2024-08-15","close":130.55},{"date":"2024-08-16","close":131.35},{"date":"2024-08-19","close":132.05},{"date":"2024-08-20","close":130.35},{"date":"2024-08-21","close":132.45},{"date":"2024-08-22","close":132.39},{"date":"2024-08-23","close":133.58},{"date":"2024-08-26","close":133.03},{"date":"2024-08-27","close":132.42},{"date":"2024-08-28","close":132.14},{"date":"2024-08-29","close":131.08},{"date":"2024-08-30","close":133.01},{"date":"2024-09-03","close":130.01},{"date":"2024-09-04","close":130.58},{"date":"2024-09-05","close":129.58},{"date":"2024-09-06","close":126.37},{"date":"2024-09-09","close":126.85},{"date":"2024-09-10","close":127.03},{"date":"2024-09-11","close":129.05},{"date":"2024-09-12","close":128.4},{"date":"2024-09-13","close":130.13},{"date":"2024-09-16","close":132.0},{"date":"2024-09-17","close":132.47},{"date":"2024-09-18","close":132.52},{"date":"2024-09-19","close":133.05},{"date":"2024-09-20","close":130.44},{"date":"2024-09-23","close":132.84},{"date":"2024-09-24","close":133.29},{"date":"2024-09-25","close":133.16},{"date":"2024-09-26","close":131.83},{"date":"2024-09-27","close":130.95},{"date":"2024-09-30","close":133.03},{"date":"2024-10-01","close":128.72},{"date":"2024-10-02","close":127.66},{"date":"2024-10-03","close":126.56},{"date":"2024-10-04","close":126.31},{"date":"2024-10-07","close":124.72},{"date":"2024-10-08","close":129.02},{"date":"2024-10-09","close":129.34},{"date":"2024-10-10","close":127.44},{"date":"2024-10-11","close":130.63},{"date":"2024-10-14","close":131.81},{"date":"2024-10-15","close":130.81},{"date":"2024-10-16","close":132.76},{"date":"2024-10-17","close":133.01},{"date":"2024-10-18","close":131.81},{"date":"2024-10-21","close":130.95},{"date":"2024-10-22","close":130.08},{"date":"2024-10-23","close":129.39},{"date":"2024-10-24","close":129.1},{"date":"2024-10-25","close":127.96},{"date":"2024-10-28","close":128.29},{"date":"2024-10-29","close":129.78},{"date":"2024-10-30","close":125.69},{"date":"2024-10-31","close":124.42},{"date":"2024-11-01","close":126.27},{"date":"2024-11-04","close":128.96},{"date":"2024-11-05","close":124.17},{"date":"2024-11-06","close":130.96},{"date":"2024-11-07","close":129.08},{"date":"2024-11-08","close":127.58},{"date":"2024-11-11","close":127.95},{"date":"2024-11-12","close":126.15},{"date":"2024-11-13","close":123.29},{"date":"2024-11-14","close":122.07},{"date":"2024-11-15","close":119.78},{"date":"2024-11-18","close":118.27},{"date":"2024-11-19","close":120.2},{"date":"2024-11-20","close":120.99},{"date":"2024-11-21","close":120.84},{"date":"2024-11-22","close":124.32},{"date":"2024-11-25","close":122.95},{"date":"2024-11-26","close":124.41},{"date":"2024-11-27","close":121.29},{"date":"2024-11-29","close":122.84},{"date":"2024-12-02","close":123.09},{"date":"2024-12-03","close":122.2},{"date":"2024-12-04","close":123.6},{"date":"2024-12-05","close":120.27},{"date":"2024-12-06","close":120.74},{"date":"2024-12-09","close":120.72},{"date":"2024-12-10","close":122.96},{"date":"2024-12-11","close":120.9},{"date":"2024-12-12","close":122.0},{"date":"2024-12-13","close":125.0},{"date":"2024-12-16","close":130.41},{"date":"2024-12-17","close":130.73},{"date":"2024-12-18","close":129.75},{"date":"2024-12-19","close":129.6},{"date":"2024-12-20","close":131.4},{"date":"2024-12-23","close":128.86},{"date":"2024-12-24","close":128.89},{"date":"2024-12-26","close":130.18},{"date":"2024-12-27","close":128.24},{"date":"2024-12-30","close":126.28},{"date":"2024-12-31","close":125.35},{"date":"2025-01-02","close":124.26},{"date":"2025-01-03","close":124.59},{"date":"2025-01-06","close":125.7},{"date":"2025-01-07","close":125.7},{"date":"2025-01-08","close":126.42},{"date":"2025-01-10","close":125.34},{"date":"2025-01-13","close":126.34},{"date":"2025-01-14","close":128.55},{"date":"2025-01-15","close":131.27},{"date":"2025-01-16","close":133.32},{"date":"2025-01-17","close":133.87},{"date":"2025-01-21","close":135.92},{"date":"2025-01-22","close":132.66},{"date":"2025-01-23","close":127.11},{"date":"2025-01-24","close":130.62},{"date":"2025-01-27","close":132.81},{"date":"2025-01-28","close":132.19},{"date":"2025-01-29","close":126.27},{"date":"2025-01-30","close":126.33},{"date":"2025-01-31","close":125.16},{"date":"2025-02-03","close":125.09},{"date":"2025-02-04","close":123.02},{"date":"2025-02-05","close":123.73},{"date":"2025-02-06","close":119.74},{"date":"2025-02-07","close":116.1},{"date":"2025-02-10","close":116.46},{"date":"2025-02-11","close":114.67},{"date":"2025-02-12","close":114.26},{"date":"2025-02-13","close":115.49},{"date":"2025-02-14","close":113.22},{"date":"2025-02-18","close":113.64},{"date":"2025-02-19","close":113.22},{"date":"2025-02-20","close":112.07},{"date":"2025-02-21","close":109.23},{"date":"2025-02-24","close":108.84},{"date":"2025-02-25","close":97.53},{"date":"2025-02-26","close":95.68},{"date":"2025-02-27","close":96.75},{"date":"2025-02-28","close":95.77},{"date":"2025-03-03","close":94.99},{"date":"2025-03-04","close":93.99},{"date":"2025-03-05","close":96.19},{"date":"2025-03-06","close":95.29},{"date":"2025-03-07","close":97.03},{"date":"2025-03-10","close":94.77},{"date":"2025-03-11","close":94.71},{"date":"2025-03-12","close":93.09},{"date":"2025-03-13","close":90.78},{"date":"2025-03-14","close":90.28},{"date":"2025-03-17","close":93.39},{"date":"2025-03-18","close":91.01},{"date":"2025-03-19","close":91.24},{"date":"2025-03-20","close":90.9},{"date":"2025-03-21","close":89.83},{"date":"2025-03-24","close":90.98},{"date":"2025-03-25","close":95.01},{"date":"2025-03-26","close":96.15},{"date":"2025-03-27","close":97.8},{"date":"2025-03-28","close":97.3},{"date":"2025-03-31","close":98.89},{"date":"2025-04-01","close":98.93},{"date":"2025-04-02","close":99.88},{"date":"2025-04-03","close":101.33},{"date":"2025-04-04","close":100.31},{"date":"2025-04-07","close":97.0},{"date":"2025-04-08","close":96.32},{"date":"2025-04-09","close":101.0},{"date":"2025-04-10","close":101.77},{"date":"2025-04-11","close":100.85},{"date":"2025-04-14","close":102.17},{"date":"2025-04-15","close":99.24},{"date":"2025-04-16","close":101.0},{"date":"2025-04-17","close":101.25},{"date":"2025-04-21","close":97.28},{"date":"2025-04-22","close":98.04},{"date":"2025-04-23","close":98.86},{"date":"2025-04-24","close":99.54},{"date":"2025-04-25","close":100.58},{"date":"2025-04-28","close":101.03},{"date":"2025-04-29","close":102.86},{"date":"2025-04-30","close":104.55},{"date":"2025-05-01","close":103.92},{"date":"2025-05-02","close":105.0},{"date":"2025-05-05","close":104.37},{"date":"2025-05-06","close":108.62},{"date":"2025-05-07","close":112.29},{"date":"2025-05-08","close":110.7},{"date":"2025-05-09","close":110.91},{"date":"2025-05-12","close":110.55},{"date":"2025-05-13","close":109.74},{"date":"2025-05-14","close":108.24},{"date":"2025-05-15","close":109.9},{"date":"2025-05-16","close":111.63},{"date":"2025-05-19","close":111.09},{"date":"2025-05-20","close":112.51},{"date":"2025-05-21","close":110.15},{"date":"2025-05-22","close":111.53},{"date":"2025-05-23","close":112.16},{"date":"2025-05-27","close":115.63},{"date":"2025-05-28","close":113.27},{"date":"2025-05-29","close":113.13},{"date":"2025-05-30","close":110.91},{"date":"2025-06-02","close":111.2},{"date":"2025-06-03","close":112.68},{"date":"2025-06-04","close":112.01},{"date":"2025-06-05","close":112.16},{"date":"2025-06-06","close":113.13},{"date":"2025-06-09","close":116.56},{"date":"2025-06-10","close":118.0},{"date":"2025-06-11","close":112.69},{"date":"2025-06-12","close":114.03},{"date":"2025-06-13","close":112.8},{"date":"2025-06-16","close":114.44},{"date":"2025-06-17","close":114.03},{"date":"2025-06-18","close":115.16},{"date":"2025-06-20","close":113.79},{"date":"2025-06-23","close":113.01},{"date":"2025-06-24","close":114.05},{"date":"2025-06-25","close":113.42},{"date":"2025-06-26","close":115.64},{"date":"2025-06-27","close":115.12},{"date":"2025-06-30","close":115.19},{"date":"2025-07-01","close":112.95},{"date":"2025-07-02","close":110.37},{"date":"2025-07-03","close":111.86},{"date":"2025-07-07","close":110.62},{"date":"2025-07-08","close":112.07},{"date":"2025-07-09","close":114.41},{"date":"2025-07-10","close":112.2},{"date":"2025-07-11","close":110.92},{"date":"2025-07-14","close":111.75},{"date":"2025-07-15","close":109.43},{"date":"2025-07-16","close":108.44},{"date":"2025-07-17","close":109.69},{"date":"2025-07-18","close":107.03},{"date":"2025-07-21","close":107.4},{"date":"2025-07-22","close":108.71},{"date":"2025-07-23","close":110.39},{"date":"2025-07-24","close":108.16},{"date":"2025-07-25","close":109.43},{"date":"2025-07-28","close":109.11},{"date":"2025-07-29","close":107.89},{"date":"2025-07-30","close":107.88},{"date":"2025-07-31","close":106.78},{"date":"2025-08-01","close":104.96},{"date":"2025-08-04","close":106.96},{"date":"2025-08-05","close":116.57},{"date":"2025-08-06","close":114.94},{"date":"2025-08-07","close":109.1},{"date":"2025-08-08","close":110.19},{"date":"2025-08-11","close":111.95},{"date":"2025-08-12","close":113.06},{"date":"2025-08-13","close":116.33},{"date":"2025-08-14","close":113.86},{"date":"2025-08-15","close":115.11},{"date":"2025-08-18","close":114.19},{"date":"2025-08-19","close":115.68},{"date":"2025-08-20","close":114.85},{"date":"2025-08-21","close":114.18},{"date":"2025-08-22","close":118.41},{"date":"2025-08-25","close":116.65},{"date":"2025-08-26","close":114.15},{"date":"2025-08-27","close":115.505},{"date":"2025-08-28","close":115.32},{"date":"2025-08-29","close":115.17},{"date":"2025-09-02","close":115.67},{"date":"2025-09-03","close":113.1},{"date":"2025-09-04","close":111.85},{"date":"2025-09-05","close":113.22},{"date":"2025-09-08","close":114.36},{"date":"2025-09-09","close":113.05},{"date":"2025-09-10","close":110.27},{"date":"2025-09-11","close":112.38},{"date":"2025-09-12","close":110.27},{"date":"2025-09-15","close":109.27},{"date":"2025-09-16","close":108.35},{"date":"2025-09-17","close":108.1},{"date":"2025-09-18","close":109.81},{"date":"2025-09-19","close":111.9},{"date":"2025-09-22","close":114.2},{"date":"2025-09-23","close":114.67},{"date":"2025-09-24","close":116.83},{"date":"2025-09-25","close":115.59},{"date":"2025-09-26","close":117.34},{"date":"2025-09-29","close":117.79},{"date":"2025-09-30","close":117.99},{"date":"2025-10-01","close":115.87},{"date":"2025-10-02","close":115.45},{"date":"2025-10-03","close":114.86},{"date":"2025-10-06","close":112.7},{"date":"2025-10-07","close":110.64},{"date":"2025-10-08","close":114.27},{"date":"2025-10-09","close":114.38},{"date":"2025-10-10","close":112.91},{"date":"2025-10-13","close":112.58},{"date":"2025-10-14","close":114.51},{"date":"2025-10-15","close":115.93},{"date":"2025-10-16","close":117.13},{"date":"2025-10-17","close":118.31},{"date":"2025-10-20","close":121.42},{"date":"2025-10-21","close":121.53},{"date":"2025-10-22","close":121.5},{"date":"2025-10-23","close":120.68},{"date":"2025-10-24","close":121.63},{"date":"2025-10-27","close":121.46},{"date":"2025-10-28","close":120.53},{"date":"2025-10-29","close":122.75},{"date":"2025-10-30","close":117.93},{"date":"2025-10-31","close":116.89},{"date":"2025-11-03","close":118.99},{"date":"2025-11-04","close":112.22},{"date":"2025-11-05","close":119.86},{"date":"2025-11-06","close":114.19},{"date":"2025-11-07","close":113.08},{"date":"2025-11-10","close":112.83},{"date":"2025-11-11","close":114.51},{"date":"2025-11-12","close":113.7},{"date":"2025-11-13","close":110.78},{"date":"2025-11-14","close":109.07},{"date":"2025-11-17","close":107.81},{"date":"2025-11-18","close":107.65},{"date":"2025-11-19","close":109.0},{"date":"2025-11-20","close":110.07},{"date":"2025-11-21","close":112.7},{"date":"2025-11-24","close":115.9},{"date":"2025-11-25","close":120.49},{"date":"2025-11-26","close":120.92},{"date":"2025-11-28","close":120.2},{"date":"2025-12-01","close":120.84},{"date":"2025-12-02","close":120.07},{"date":"2025-12-03","close":117.89},{"date":"2025-12-04","close":114.16},{"date":"2025-12-05","close":113.19},{"date":"2025-12-08","close":111.09},{"date":"2025-12-09","close":112.195},{"date":"2025-12-10","close":115.12},{"date":"2025-12-11","close":114.36},{"date":"2025-12-12","close":114.59},{"date":"2025-12-15","close":115.14},{"date":"2025-12-16","close":113.49},{"date":"2025-12-17","close":112.98},{"date":"2025-12-18","close":112.07},{"date":"2025-12-19","close":112.82},{"date":"2025-12-22","close":112.01},{"date":"2025-12-23","close":110.64},{"date":"2025-12-24","close":111.03},{"date":"2025-12-26","close":110.16},{"date":"2025-12-29","close":110.11},{"date":"2025-12-30","close":108.63},{"date":"2025-12-31","close":107.39},{"date":"2026-01-02","close":106.58},{"date":"2026-01-05","close":109.64},{"date":"2026-01-06","close":110.98},{"date":"2026-01-07","close":112.79},{"date":"2026-01-08","close":112.33},{"date":"2026-01-09","close":109.72},{"date":"2026-01-12","close":111.41},{"date":"2026-01-13","close":109.65},{"date":"2026-01-14","close":110.45},{"date":"2026-01-15","close":109.8},{"date":"2026-01-16","close":107.505},{"date":"2026-01-20","close":108.67},{"date":"2026-01-21","close":109.74},{"date":"2026-01-22","close":110.37},{"date":"2026-01-23","close":110.37},{"date":"2026-01-26","close":110.37},{"date":"2026-01-27","close":107.01},{"date":"2026-01-28","close":102.48},{"date":"2026-01-29","close":101.8},{"date":"2026-01-30","close":103.48},{"date":"2026-02-02","close":105.32},{"date":"2026-02-03","close":106.9},{"date":"2026-02-04","close":105.6},{"date":"2026-02-05","close":106.58},{"date":"2026-02-06","close":105.88},{"date":"2026-02-09","close":103.71},{"date":"2026-02-10","close":108.14},{"date":"2026-02-11","close":112.665},{"date":"2026-02-12","close":112.3},{"date":"2026-02-13","close":113.8},{"date":"2026-02-17","close":113.26},{"date":"2026-02-18","close":113.44},{"date":"2026-02-19","close":114.96},{"date":"2026-02-20","close":115.48},{"date":"2026-02-23","close":117.63},{"date":"2026-02-24","close":105.2},{"date":"2026-02-25","close":107.6},{"date":"2026-02-26","close":104.02},{"date":"2026-02-27","close":103.53},{"date":"2026-03-02","close":105.26},{"date":"2026-03-03","close":103.36},{"date":"2026-03-04","close":105.68},{"date":"2026-03-05","close":104.62},{"date":"2026-03-06","close":103.21},{"date":"2026-03-09","close":102.86},{"date":"2026-03-10","close":102.15},{"date":"2026-03-11","close":103.05},{"date":"2026-03-12","close":99.74},{"date":"2026-03-13","close":101.35},{"date":"2026-03-16","close":100.94},{"date":"2026-03-17","close":101.52},{"date":"2026-03-18","close":101.55},{"date":"2026-03-19","close":100.02},{"date":"2026-03-20","close":99.28},{"date":"2026-03-23","close":99.78},{"date":"2026-03-24","close":99.31},{"date":"2026-03-25","close":99.32},{"date":"2026-03-26","close":97.67},{"date":"2026-03-27","close":95.19},{"date":"2026-03-30","close":94.38},{"date":"2026-03-31","close":93.65},{"date":"2026-04-01","close":93.85},{"date":"2026-04-02","close":91.59},{"date":"2026-04-06","close":93.5},{"date":"2026-04-07","close":93.15},{"date":"2026-04-08","close":92.3},{"date":"2026-04-09","close":92.77},{"date":"2026-04-10","close":92.21},{"date":"2026-04-13","close":95.09},{"date":"2026-04-14","close":93.23},{"date":"2026-04-15","close":93.32},{"date":"2026-04-16","close":93.33},{"date":"2026-04-17","close":94.32},{"date":"2026-04-20","close":93.52},{"date":"2026-04-21","close":91.65},{"date":"2026-04-22","close":94.77},{"date":"2026-04-23","close":94.46},{"date":"2026-04-24","close":95.71},{"date":"2026-04-27","close":98.14},{"date":"2026-04-28","close":98.84},{"date":"2026-04-29","close":96.96},{"date":"2026-04-30","close":96.89},{"date":"2026-05-01","close":99.56},{"date":"2026-05-04","close":100.12},{"date":"2026-05-05","close":98.44},{"date":"2026-05-06","close":96.64},{"date":"2026-05-07","close":97.29},{"date":"2026-05-08","close":99.57},{"date":"2026-05-11","close":97.79},{"date":"2026-05-12","close":98.49},{"date":"2026-05-13","close":94.51},{"date":"2026-05-14","close":92.41},{"date":"2026-05-15","close":90.98},{"date":"2026-05-18","close":92.64},{"date":"2026-05-19","close":92.59},{"date":"2026-05-20","close":93.76},{"date":"2026-05-21","close":93.26},{"date":"2026-05-22","close":92.65},{"date":"2026-05-26","close":93.18},{"date":"2026-05-27","close":94.02},{"date":"2026-05-28","close":93.53},{"date":"2026-05-29","close":91.68},{"date":"2026-06-01","close":89.45},{"date":"2026-06-02","close":90.45},{"date":"2026-06-03","close":88.49},{"date":"2026-06-04","close":89.7},{"date":"2026-06-05","close":92.1},{"date":"2026-06-08","close":90.71},{"date":"2026-06-09","close":92.7},{"date":"2026-06-10","close":93.17},{"date":"2026-06-11","close":93.04},{"date":"2026-06-12","close":93.28},{"date":"2026-06-15","close":94.83},{"date":"2026-06-16","close":94.71},{"date":"2026-06-17","close":93.87},{"date":"2026-06-18","close":94.23},{"date":"2026-06-22","close":95.03},{"date":"2026-06-23","close":96.09},{"date":"2026-06-24","close":97.2},{"date":"2026-06-25","close":96.86},{"date":"2026-06-26","close":96.95},{"date":"2026-06-29","close":98.05},{"date":"2026-06-30","close":100.47},{"date":"2026-07-01","close":102.25},{"date":"2026-07-02","close":105.17},{"date":"2026-07-06","close":105.73},{"date":"2026-07-07","close":105.97},{"date":"2026-07-08","close":106.32},{"date":"2026-07-09","close":109.72},{"date":"2026-07-10","close":108.21},{"date":"2026-07-13","close":108.86},{"date":"2026-07-14","close":108.5},{"date":"2026-07-15","close":110.17},{"date":"2026-07-16","close":113.82},{"date":"2026-07-17","close":114.52},{"date":"2026-07-20","close":111.5},{"date":"2026-07-21","close":113.31},{"date":"2026-07-22","close":111.4},{"date":"2026-07-23","close":111.92},{"date":"2026-07-24","close":114.55},{"date":"2026-07-27","close":115.65},{"date":"2026-07-28","close":119.22},{"date":"2026-07-29","close":119.13},{"date":"2026-07-30","close":116.68},{"date":"2026-07-31","close":115.48},{"date":"2026-08-03","close":116.79},{"date":"2026-08-04","close":113.66},{"date":"2026-08-05","close":116.46},{"date":"2026-08-06","close":118.78},{"date":"2026-08-07","close":119.68},{"date":"2026-08-10","close":119.34},{"date":"2026-08-11","close":116.89},{"date":"2026-08-12","close":118.06},{"date":"2026-08-13","close":117.59},{"date":"2026-08-14","close":116.06},{"date":"2026-08-17","close":114.9},{"date":"2026-08-18","close":118.13},{"date":"2026-08-19","close":120.02},{"date":"2026-08-20","close":120.55},{"date":"2026-08-21","close":120.81},{"date":"2026-08-24","close":120.82},{"date":"2026-08-25","close":121.09},{"date":"2026-08-26","close":120.71},{"date":"2026-08-27","close":118.01},{"date":"2026-08-28","close":115.55},{"date":"2026-08-31","close":114.67},{"date":"2026-09-01","close":114.55},{"date":"2026-09-02","close":118.17},{"date":"2026-09-03","close":118.69},{"date":"2026-09-04","close":118.76},{"date":"2026-09-08","close":119.32},{"date":"2026-09-09","close":119.23},{"date":"2026-09-10","close":118.52},{"date":"2026-09-11","close":117.09},{"date":"2026-09-14","close":117.33},{"date":"2026-09-15","close":115.88},{"date":"2026-09-16","close":118.51},{"date":"2026-09-17","close":118.06},{"date":"2026-09-18","close":117.07},{"date":"2026-09-21","close":115.36},{"date":"2026-09-22","close":114.24},{"date":"2026-09-23","close":114.93},{"date":"2026-09-24","close":114.05},{"date":"2026-09-25","close":113.19},{"date":"2026-09-28","close":111.91},{"date":"2026-09-29","close":112.96},{"date":"2026-09-30","close":110.54},{"date":"2026-10-01","close":111.7},{"date":"2026-10-02","close":111.27},{"date":"2026-10-05","close":112.98},{"date":"2026-10-06","close":113.16},{"date":"2026-10-07","close":113.27},{"date":"2026-10-08","close":114.26},{"date":"2026-10-09","close":114.33},{"date":"2026-10-12","close":115.475},{"date":"2026-10-13","close":114.53},{"date":"2026-10-14","close":116.62},{"date":"2026-10-15","close":116.49},{"date":"2026-10-16","close":115.98},{"date":"2026-10-19","close":115.16},{"date":"2026-10-20","close":118.03},{"date":"2026-10-21","close":117.95},{"date":"2026-10-22","close":122.67},{"date":"2026-10-23","close":121.81}],"chart_data":[{"date":"2024-10-23","open":129.67,"high":130.18,"low":128.16,"close":129.39,"volume":80507,"rsi_14":57.24,"sma_20":129.84,"sma_60":129.31,"sma_120":122.31},{"date":"2024-10-24","open":129.24,"high":129.99,"low":128.73,"close":129.1,"volume":158532,"rsi_14":57.12,"sma_20":129.7,"sma_60":129.44,"sma_120":122.57},{"date":"2024-10-25","open":129.49,"high":130.6,"low":127.01,"close":127.96,"volume":106849,"rsi_14":58.46,"sma_20":129.56,"sma_60":129.54,"sma_120":122.82},{"date":"2024-10-28","open":129.01,"high":129.07,"low":127.97,"close":128.29,"volume":124905,"rsi_14":47.59,"sma_20":129.32,"sma_60":129.67,"sma_120":123.02},{"date":"2024-10-29","open":127.92,"high":129.79,"low":127.13,"close":129.78,"volume":91889,"rsi_14":51.35,"sma_20":129.37,"sma_60":129.87,"sma_120":123.2},{"date":"2024-10-30","open":128.78,"high":128.78,"low":124.95,"close":125.69,"volume":131498,"rsi_14":45.28,"sma_20":129.27,"sma_60":129.89,"sma_120":123.37},{"date":"2024-10-31","open":125.14,"high":126.02,"low":123.45,"close":124.42,"volume":120655,"rsi_14":31.31,"sma_20":129.17,"sma_60":129.93,"sma_120":123.49},{"date":"2024-11-01","open":124.68,"high":127.61,"low":124.68,"close":126.27,"volume":146545,"rsi_14":33.97,"sma_20":129.16,"sma_60":129.96,"sma_120":123.62},{"date":"2024-11-04","open":125.32,"high":129.41,"low":125.32,"close":128.96,"volume":206283,"rsi_14":45.12,"sma_20":129.38,"sma_60":130.03,"sma_120":123.78},{"date":"2024-11-05","open":124.82,"high":126.51,"low":117.27,"close":124.17,"volume":242438,"rsi_14":30.31,"sma_20":129.13,"sma_60":130.01,"sma_120":123.89},{"date":"2024-11-06","open":129.4,"high":133.81,"low":127.13,"close":130.96,"volume":209331,"rsi_14":46.38,"sma_20":129.21,"sma_60":130.04,"sma_120":124.07},{"date":"2024-11-07","open":131.51,"high":133.41,"low":128.53,"close":129.08,"volume":197656,"rsi_14":45.3,"sma_20":129.3,"sma_60":130.06,"sma_120":124.22},{"date":"2024-11-08","open":128.97,"high":129.81,"low":127.46,"close":127.58,"volume":140597,"rsi_14":44.32,"sma_20":129.14,"sma_60":130.01,"sma_120":124.36},{"date":"2024-11-11","open":129.05,"high":129.21,"low":127.35,"close":127.95,"volume":79589,"rsi_14":46.35,"sma_20":128.95,"sma_60":129.96,"sma_120":124.5},{"date":"2024-11-12","open":127.65,"high":128.48,"low":125.58,"close":126.15,"volume":83926,"rsi_14":44.65,"sma_20":128.72,"sma_60":129.86,"sma_120":124.64},{"date":"2024-11-13","open":127.1,"high":127.19,"low":123.2,"close":123.29,"volume":107157,"rsi_14":41.16,"sma_20":128.24,"sma_60":129.74,"sma_120":124.76},{"date":"2024-11-14","open":123.56,"high":123.56,"low":120.88,"close":122.07,"volume":105546,"rsi_14":41.06,"sma_20":127.7,"sma_60":129.57,"sma_120":124.84},{"date":"2024-11-15","open":122.21,"high":122.64,"low":119.4,"close":119.78,"volume":129357,"rsi_14":37.8,"sma_20":127.1,"sma_60":129.36,"sma_120":124.91},{"date":"2024-11-18","open":119.86,"high":120.65,"low":118.11,"close":118.27,"volume":134236,"rsi_14":33.51,"sma_20":126.46,"sma_60":129.1,"sma_120":124.97},{"date":"2024-11-19","open":117.36,"high":120.4,"low":116.69,"close":120.2,"volume":113453,"rsi_14":41.62,"sma_20":125.97,"sma_60":128.89,"sma_120":125.04},{"date":"2024-11-20","open":120.31,"high":121.82,"low":119.57,"close":120.99,"volume":131208,"rsi_14":44.69,"sma_20":125.55,"sma_60":128.7,"sma_120":125.09},{"date":"2024-11-21","open":121.53,"high":121.53,"low":118.3,"close":120.84,"volume":125032,"rsi_14":41.12,"sma_20":125.13,"sma_60":128.51,"sma_120":125.15},{"date":"2024-11-22","open":121.48,"high":124.37,"low":121.43,"close":124.32,"volume":154539,"rsi_14":42.6,"sma_20":124.95,"sma_60":128.4,"sma_120":125.24},{"date":"2024-11-25","open":124.93,"high":125.92,"low":121.77,"close":122.95,"volume":141294,"rsi_14":47.82,"sma_20":124.69,"sma_60":128.23,"sma_120":125.31},{"date":"2024-11-26","open":122.77,"high":124.56,"low":122.17,"close":124.41,"volume":130280,"rsi_14":35.52,"sma_20":124.42,"sma_60":128.13,"sma_120":125.38},{"date":"2024-11-27","open":124.64,"high":125.16,"low":120.97,"close":121.29,"volume":107867,"rsi_14":33.67,"sma_20":124.2,"sma_60":127.98,"sma_120":125.44},{"date":"2024-11-29","open":122.35,"high":123.52,"low":121.3,"close":122.84,"volume":63892,"rsi_14":40.08,"sma_20":124.12,"sma_60":127.87,"sma_120":125.49},{"date":"2024-12-02","open":122.98,"high":123.19,"low":121.5,"close":123.09,"volume":127629,"rsi_14":39.78,"sma_20":123.96,"sma_60":127.81,"sma_120":125.53},{"date":"2024-12-03","open":124.07,"high":124.07,"low":121.66,"close":122.2,"volume":86334,"rsi_14":41.36,"sma_20":123.62,"sma_60":127.74,"sma_120":125.56},{"date":"2024-12-04","open":122.57,"high":123.75,"low":122.15,"close":123.6,"volume":92090,"rsi_14":50.72,"sma_20":123.59,"sma_60":127.68,"sma_120":125.62},{"date":"2024-12-05","open":123.33,"high":123.33,"low":120.01,"close":120.27,"volume":111741,"rsi_14":46.17,"sma_20":123.06,"sma_60":127.53,"sma_120":125.66},{"date":"2024-12-06","open":120.42,"high":121.0,"low":119.02,"close":120.74,"volume":131458,"rsi_14":52.21,"sma_20":122.64,"sma_60":127.4,"sma_120":125.68},{"date":"2024-12-09","open":120.46,"high":122.11,"low":120.35,"close":120.72,"volume":93393,"rsi_14":56.06,"sma_20":122.3,"sma_60":127.25,"sma_120":125.69},{"date":"2024-12-10","open":121.69,"high":123.47,"low":120.43,"close":122.96,"volume":89441,"rsi_14":56.71,"sma_20":122.05,"sma_60":127.1,"sma_120":125.74},{"date":"2024-12-11","open":123.0,"high":123.0,"low":120.1,"close":120.9,"volume":99255,"rsi_14":49.79,"sma_20":121.79,"sma_60":126.9,"sma_120":125.76},{"date":"2024-12-12","open":120.9,"high":124.01,"low":120.38,"close":122.0,"volume":137707,"rsi_14":52.55,"sma_20":121.72,"sma_60":126.73,"sma_120":125.79},{"date":"2024-12-13","open":121.71,"high":125.13,"low":121.5,"close":125.0,"volume":191398,"rsi_14":51.53,"sma_20":121.87,"sma_60":126.59,"sma_120":125.82},{"date":"2024-12-16","open":126.0,"high":131.98,"low":125.52,"close":130.41,"volume":367170,"rsi_14":64.19,"sma_20":122.4,"sma_60":126.59,"sma_120":125.91},{"date":"2024-12-17","open":130.47,"high":131.38,"low":128.43,"close":130.73,"volume":273349,"rsi_14":62.56,"sma_20":123.02,"sma_60":126.56,"sma_120":126.05},{"date":"2024-12-18","open":131.73,"high":131.93,"low":128.34,"close":129.75,"volume":305655,"rsi_14":68.38,"sma_20":123.5,"sma_60":126.5,"sma_120":126.17},{"date":"2024-12-19","open":129.32,"high":130.88,"low":126.08,"close":129.6,"volume":255793,"rsi_14":65.64,"sma_20":123.93,"sma_60":126.44,"sma_120":126.28},{"date":"2024-12-20","open":128.93,"high":132.55,"low":126.14,"close":131.4,"volume":473672,"rsi_14":67.94,"sma_20":124.46,"sma_60":126.43,"sma_120":126.4},{"date":"2024-12-23","open":130.85,"high":131.82,"low":128.13,"close":128.86,"volume":134949,"rsi_14":63.42,"sma_20":124.69,"sma_60":126.4,"sma_120":126.5},{"date":"2024-12-24","open":129.41,"high":130.2,"low":127.65,"close":128.89,"volume":44766,"rsi_14":61.28,"sma_20":124.98,"sma_60":126.33,"sma_120":126.59},{"date":"2024-12-26","open":128.18,"high":130.23,"low":128.18,"close":130.18,"volume":56799,"rsi_14":73.15,"sma_20":125.27,"sma_60":126.35,"sma_120":126.68},{"date":"2024-12-27","open":129.77,"high":130.33,"low":127.34,"close":128.24,"volume":71011,"rsi_14":66.4,"sma_20":125.62,"sma_60":126.36,"sma_120":126.78},{"date":"2024-12-30","open":127.48,"high":128.24,"low":126.26,"close":126.28,"volume":72655,"rsi_14":61.21,"sma_20":125.79,"sma_60":126.36,"sma_120":126.84},{"date":"2024-12-31","open":127.0,"high":127.89,"low":125.09,"close":125.35,"volume":89089,"rsi_14":55.09,"sma_20":125.9,"sma_60":126.34,"sma_120":126.89},{"date":"2025-01-02","open":125.4,"high":125.77,"low":123.95,"close":124.26,"volume":211644,"rsi_14":57.45,"sma_20":126.01,"sma_60":126.33,"sma_120":126.92},{"date":"2025-01-03","open":124.79,"high":125.55,"low":124.51,"close":124.59,"volume":63490,"rsi_14":55.95,"sma_20":126.06,"sma_60":126.26,"sma_120":126.95},{"date":"2025-01-06","open":124.12,"high":125.91,"low":123.79,"close":125.7,"volume":177553,"rsi_14":51.76,"sma_20":126.33,"sma_60":126.2,"sma_120":126.97},{"date":"2025-01-07","open":126.27,"high":126.63,"low":124.22,"close":125.7,"volume":129222,"rsi_14":33.72,"sma_20":126.58,"sma_60":126.17,"sma_120":127.0},{"date":"2025-01-08","open":125.42,"high":127.0,"low":124.63,"close":126.42,"volume":109891,"rsi_14":35.51,"sma_20":126.86,"sma_60":126.1,"sma_120":127.06},{"date":"2025-01-10","open":125.23,"high":126.28,"low":124.31,"close":125.34,"volume":146160,"rsi_14":35.27,"sma_20":126.98,"sma_60":125.99,"sma_120":127.12},{"date":"2025-01-13","open":125.17,"high":126.84,"low":124.16,"close":126.34,"volume":117782,"rsi_14":39.7,"sma_20":127.25,"sma_60":125.92,"sma_120":127.16},{"date":"2025-01-14","open":126.9,"high":129.02,"low":125.34,"close":128.55,"volume":105062,"rsi_14":41.22,"sma_20":127.58,"sma_60":125.85,"sma_120":127.22},{"date":"2025-01-15","open":130.22,"high":131.41,"low":129.76,"close":131.27,"volume":105858,"rsi_14":57.34,"sma_20":127.89,"sma_60":125.82,"sma_120":127.28},{"date":"2025-01-16","open":131.27,"high":133.69,"low":130.85,"close":133.32,"volume":121651,"rsi_14":62.03,"sma_20":128.04,"sma_60":125.84,"sma_120":127.39},{"date":"2025-01-17","open":133.83,"high":134.17,"low":132.45,"close":133.87,"volume":122605,"rsi_14":60.43,"sma_20":128.2,"sma_60":125.89,"sma_120":127.47},{"date":"2025-01-21","open":134.29,"high":136.68,"low":134.29,"close":135.92,"volume":123816,"rsi_14":71.57,"sma_20":128.5,"sma_60":125.99,"sma_120":127.58},{"date":"2025-01-22","open":135.93,"high":136.72,"low":131.75,"close":132.66,"volume":238168,"rsi_14":66.7,"sma_20":128.66,"sma_60":126.05,"sma_120":127.68},{"date":"2025-01-23","open":132.46,"high":132.46,"low":125.82,"close":127.11,"volume":180448,"rsi_14":53.71,"sma_20":128.44,"sma_60":126.01,"sma_120":127.72},{"date":"2025-01-24","open":126.86,"high":130.7,"low":126.44,"close":130.62,"volume":132235,"rsi_14":62.17,"sma_20":128.53,"sma_60":126.06,"sma_120":127.8},{"date":"2025-01-27","open":130.11,"high":133.68,"low":130.11,"close":132.81,"volume":109234,"rsi_14":64.68,"sma_20":128.73,"sma_60":126.13,"sma_120":127.9},{"date":"2025-01-28","open":132.81,"high":134.64,"low":130.08,"close":132.19,"volume":193950,"rsi_14":61.8,"sma_20":128.83,"sma_60":126.17,"sma_120":128.02},{"date":"2025-01-29","open":131.39,"high":131.39,"low":126.06,"close":126.27,"volume":164096,"rsi_14":50.85,"sma_20":128.73,"sma_60":126.18,"sma_120":128.04},{"date":"2025-01-30","open":126.97,"high":127.64,"low":124.57,"close":126.33,"volume":213559,"rsi_14":49.86,"sma_20":128.73,"sma_60":126.21,"sma_120":128.07},{"date":"2025-01-31","open":126.06,"high":127.73,"low":124.04,"close":125.16,"volume":157610,"rsi_14":49.73,"sma_20":128.72,"sma_60":126.19,"sma_120":128.08},{"date":"2025-02-03","open":124.8,"high":126.12,"low":123.8,"close":125.09,"volume":246949,"rsi_14":48.04,"sma_20":128.76,"sma_60":126.13,"sma_120":128.08},{"date":"2025-02-04","open":124.85,"high":124.89,"low":122.79,"close":123.02,"volume":125394,"rsi_14":41.3,"sma_20":128.68,"sma_60":126.11,"sma_120":128.06},{"date":"2025-02-05","open":123.3,"high":124.25,"low":122.91,"close":123.73,"volume":141543,"rsi_14":37.34,"sma_20":128.59,"sma_60":125.99,"sma_120":128.02},{"date":"2025-02-06","open":123.44,"high":124.0,"low":119.35,"close":119.74,"volume":190746,"rsi_14":28.58,"sma_20":128.29,"sma_60":125.84,"sma_120":127.95},{"date":"2025-02-07","open":119.74,"high":120.84,"low":115.96,"close":116.1,"volume":190809,"rsi_14":24.48,"sma_20":127.77,"sma_60":125.64,"sma_120":127.83},{"date":"2025-02-10","open":116.68,"high":118.14,"low":115.91,"close":116.46,"volume":160882,"rsi_14":20.62,"sma_20":127.33,"sma_60":125.45,"sma_120":127.7},{"date":"2025-02-11","open":116.76,"high":117.01,"low":113.69,"close":114.67,"volume":181348,"rsi_14":21.58,"sma_20":126.74,"sma_60":125.26,"sma_120":127.56},{"date":"2025-02-12","open":113.73,"high":114.92,"low":113.58,"close":114.26,"volume":398188,"rsi_14":25.76,"sma_20":126.03,"sma_60":125.11,"sma_120":127.42},{"date":"2025-02-13","open":115.18,"high":117.07,"low":114.24,"close":115.49,"volume":191865,"rsi_14":18.78,"sma_20":125.24,"sma_60":125.0,"sma_120":127.28},{"date":"2025-02-14","open":116.14,"high":116.81,"low":112.91,"close":113.22,"volume":148957,"rsi_14":9.71,"sma_20":124.24,"sma_60":124.89,"sma_120":127.12},{"date":"2025-02-18","open":113.21,"high":115.84,"low":113.09,"close":113.64,"volume":185337,"rsi_14":11.53,"sma_20":123.22,"sma_60":124.81,"sma_120":126.96},{"date":"2025-02-19","open":113.37,"high":115.44,"low":113.0,"close":113.22,"volume":108666,"rsi_14":14.94,"sma_20":122.09,"sma_60":124.7,"sma_120":126.79},{"date":"2025-02-20","open":112.87,"high":113.5,"low":111.8,"close":112.07,"volume":162564,"rsi_14":13.81,"sma_20":121.06,"sma_60":124.55,"sma_120":126.62},{"date":"2025-02-21","open":112.37,"high":112.37,"low":108.16,"close":109.23,"volume":242244,"rsi_14":12.73,"sma_20":120.17,"sma_60":124.36,"sma_120":126.43},{"date":"2025-02-24","open":108.18,"high":111.1,"low":107.44,"close":108.84,"volume":387796,"rsi_14":12.54,"sma_20":119.08,"sma_60":124.1,"sma_120":126.25},{"date":"2025-02-25","open":99.75,"high":104.19,"low":94.62,"close":97.53,"volume":701358,"rsi_14":8.79,"sma_20":117.31,"sma_60":123.67,"sma_120":125.95},{"date":"2025-02-26","open":96.49,"high":99.9,"low":94.06,"close":95.68,"volume":393947,"rsi_14":6.27,"sma_20":115.49,"sma_60":123.2,"sma_120":125.66},{"date":"2025-02-27","open":95.51,"high":98.44,"low":93.32,"close":96.75,"volume":323480,"rsi_14":10.57,"sma_20":114.01,"sma_60":122.79,"sma_120":125.38},{"date":"2025-02-28","open":96.34,"high":96.74,"low":93.87,"close":95.77,"volume":247319,"rsi_14":11.63,"sma_20":112.48,"sma_60":122.34,"sma_120":125.1},{"date":"2025-03-03","open":96.23,"high":96.42,"low":94.55,"close":94.99,"volume":207137,"rsi_14":10.11,"sma_20":110.97,"sma_60":121.87,"sma_120":124.84},{"date":"2025-03-04","open":94.55,"high":95.49,"low":93.94,"close":93.99,"volume":279548,"rsi_14":10.41,"sma_20":109.42,"sma_60":121.4,"sma_120":124.57},{"date":"2025-03-05","open":93.41,"high":97.32,"low":92.77,"close":96.19,"volume":250529,"rsi_14":17.63,"sma_20":108.08,"sma_60":120.94,"sma_120":124.31},{"date":"2025-03-06","open":94.98,"high":96.97,"low":93.08,"close":95.29,"volume":265767,"rsi_14":13.38,"sma_20":106.66,"sma_60":120.52,"sma_120":124.03},{"date":"2025-03-07","open":95.29,"high":97.64,"low":94.51,"close":97.03,"volume":197450,"rsi_14":20.07,"sma_20":105.52,"sma_60":120.13,"sma_120":123.77},{"date":"2025-03-10","open":95.82,"high":98.2,"low":93.99,"close":94.77,"volume":325446,"rsi_14":17.34,"sma_20":104.45,"sma_60":119.7,"sma_120":123.47},{"date":"2025-03-11","open":94.78,"high":96.31,"low":94.0,"close":94.71,"volume":164635,"rsi_14":17.56,"sma_20":103.37,"sma_60":119.23,"sma_120":123.16},{"date":"2025-03-12","open":95.03,"high":95.32,"low":91.63,"close":93.09,"volume":237977,"rsi_14":17.28,"sma_20":102.29,"sma_60":118.76,"sma_120":122.83},{"date":"2025-03-13","open":92.6,"high":93.08,"low":90.54,"close":90.78,"volume":150982,"rsi_14":17.6,"sma_20":101.11,"sma_60":118.24,"sma_120":122.48},{"date":"2025-03-14","open":91.2,"high":92.24,"low":89.84,"close":90.28,"volume":207734,"rsi_14":17.53,"sma_20":99.85,"sma_60":117.66,"sma_120":122.13},{"date":"2025-03-17","open":90.66,"high":94.28,"low":90.51,"close":93.39,"volume":191773,"rsi_14":39.84,"sma_20":98.86,"sma_60":117.05,"sma_120":121.82},{"date":"2025-03-18","open":92.8,"high":93.38,"low":90.9,"close":91.01,"volume":182177,"rsi_14":38.83,"sma_20":97.73,"sma_60":116.38,"sma_120":121.47},{"date":"2025-03-19","open":90.75,"high":92.2,"low":90.37,"close":91.24,"volume":162997,"rsi_14":36.27,"sma_20":96.63,"sma_60":115.74,"sma_120":121.12},{"date":"2025-03-20","open":90.26,"high":92.66,"low":89.87,"close":90.9,"volume":156390,"rsi_14":37.47,"sma_20":95.57,"sma_60":115.1,"sma_120":120.77},{"date":"2025-03-21","open":90.84,"high":91.8,"low":88.96,"close":89.83,"volume":434823,"rsi_14":36.92,"sma_20":94.6,"sma_60":114.4,"sma_120":120.42},{"date":"2025-03-24","open":91.07,"high":92.41,"low":89.75,"close":90.98,"volume":145966,"rsi_14":42.43,"sma_20":93.71,"sma_60":113.77,"sma_120":120.09},{"date":"2025-03-25","open":91.38,"high":95.06,"low":91.35,"close":95.01,"volume":187256,"rsi_14":47.28,"sma_20":93.58,"sma_60":113.21,"sma_120":119.77},{"date":"2025-03-26","open":95.15,"high":96.2,"low":94.0,"close":96.15,"volume":233747,"rsi_14":51.96,"sma_20":93.61,"sma_60":112.64,"sma_120":119.5},{"date":"2025-03-27","open":95.83,"high":98.22,"low":95.71,"close":97.8,"volume":227884,"rsi_14":51.76,"sma_20":93.66,"sma_60":112.13,"sma_120":119.25},{"date":"2025-03-28","open":97.6,"high":98.28,"low":95.41,"close":97.3,"volume":319210,"rsi_14":56.3,"sma_20":93.74,"sma_60":111.65,"sma_120":119.0},{"date":"2025-03-31","open":96.0,"high":99.86,"low":95.79,"close":98.89,"volume":248768,"rsi_14":59.67,"sma_20":93.93,"sma_60":111.21,"sma_120":118.78},{"date":"2025-04-01","open":98.3,"high":100.64,"low":97.72,"close":98.93,"volume":266032,"rsi_14":64.57,"sma_20":94.18,"sma_60":110.79,"sma_120":118.56},{"date":"2025-04-02","open":97.83,"high":100.23,"low":97.58,"close":99.88,"volume":191987,"rsi_14":74.36,"sma_20":94.36,"sma_60":110.38,"sma_120":118.32},{"date":"2025-04-03","open":97.37,"high":102.51,"low":97.0,"close":101.33,"volume":396382,"rsi_14":78.15,"sma_20":94.67,"sma_60":109.97,"sma_120":118.08},{"date":"2025-04-04","open":99.68,"high":101.51,"low":97.84,"close":100.31,"volume":421154,"rsi_14":69.73,"sma_20":94.83,"sma_60":109.55,"sma_120":117.86},{"date":"2025-04-07","open":96.6,"high":100.72,"low":95.52,"close":97.0,"volume":406081,"rsi_14":66.22,"sma_20":94.94,"sma_60":109.06,"sma_120":117.58},{"date":"2025-04-08","open":98.79,"high":100.24,"low":95.75,"close":96.32,"volume":241542,"rsi_14":63.42,"sma_20":95.02,"sma_60":108.57,"sma_120":117.28},{"date":"2025-04-09","open":95.56,"high":102.0,"low":94.86,"close":101.0,"volume":513742,"rsi_14":71.71,"sma_20":95.42,"sma_60":108.15,"sma_120":117.03},{"date":"2025-04-10","open":99.54,"high":102.07,"low":98.12,"close":101.77,"volume":236527,"rsi_14":76.0,"sma_20":95.97,"sma_60":107.7,"sma_120":116.78},{"date":"2025-04-11","open":102.17,"high":102.9,"low":98.85,"close":100.85,"volume":194173,"rsi_14":71.71,"sma_20":96.49,"sma_60":107.2,"sma_120":116.51},{"date":"2025-04-14","open":101.18,"high":103.1,"low":99.5,"close":102.17,"volume":144625,"rsi_14":67.88,"sma_20":96.93,"sma_60":106.68,"sma_120":116.26},{"date":"2025-04-15","open":101.31,"high":101.73,"low":99.06,"close":99.24,"volume":209166,"rsi_14":57.08,"sma_20":97.34,"sma_60":106.1,"sma_120":116.0},{"date":"2025-04-16","open":99.06,"high":101.24,"low":98.29,"close":101.0,"volume":207016,"rsi_14":57.3,"sma_20":97.83,"sma_60":105.52,"sma_120":115.75},{"date":"2025-04-17","open":100.14,"high":101.66,"low":99.73,"close":101.25,"volume":155273,"rsi_14":59.11,"sma_20":98.35,"sma_60":104.99,"sma_120":115.52},{"date":"2025-04-21","open":101.17,"high":101.22,"low":97.15,"close":97.28,"volume":193197,"rsi_14":46.65,"sma_20":98.72,"sma_60":104.5,"sma_120":115.25},{"date":"2025-04-22","open":98.5,"high":99.71,"low":96.87,"close":98.04,"volume":146359,"rsi_14":48.2,"sma_20":99.08,"sma_60":103.95,"sma_120":115.01},{"date":"2025-04-23","open":98.88,"high":101.25,"low":98.56,"close":98.86,"volume":148214,"rsi_14":47.93,"sma_20":99.27,"sma_60":103.39,"sma_120":114.76},{"date":"2025-04-24","open":99.56,"high":99.75,"low":98.56,"close":99.54,"volume":113998,"rsi_14":46.25,"sma_20":99.44,"sma_60":102.84,"sma_120":114.51},{"date":"2025-04-25","open":99.09,"high":100.78,"low":98.96,"close":100.58,"volume":97408,"rsi_14":50.57,"sma_20":99.58,"sma_60":102.42,"sma_120":114.3},{"date":"2025-04-28","open":101.26,"high":101.73,"low":99.83,"close":101.03,"volume":117707,"rsi_14":59.58,"sma_20":99.76,"sma_60":101.99,"sma_120":114.1},{"date":"2025-04-29","open":101.19,"high":103.31,"low":99.7,"close":102.86,"volume":114837,"rsi_14":64.74,"sma_20":99.96,"sma_60":101.62,"sma_120":113.91},{"date":"2025-04-30","open":102.03,"high":105.16,"low":100.72,"close":104.55,"volume":271321,"rsi_14":59.25,"sma_20":100.24,"sma_60":101.28,"sma_120":113.71},{"date":"2025-05-01","open":104.43,"high":105.32,"low":101.94,"close":103.92,"volume":276348,"rsi_14":55.64,"sma_20":100.44,"sma_60":100.96,"sma_120":113.54},{"date":"2025-05-02","open":105.06,"high":106.18,"low":103.44,"close":105.0,"volume":170130,"rsi_14":60.8,"sma_20":100.63,"sma_60":100.65,"sma_120":113.32},{"date":"2025-05-05","open":105.0,"high":106.57,"low":104.31,"close":104.37,"volume":221340,"rsi_14":55.94,"sma_20":100.83,"sma_60":100.39,"sma_120":113.11},{"date":"2025-05-06","open":103.15,"high":110.55,"low":103.15,"close":108.62,"volume":392879,"rsi_14":73.64,"sma_20":101.41,"sma_60":100.27,"sma_120":112.96},{"date":"2025-05-07","open":109.92,"high":112.48,"low":108.76,"close":112.29,"volume":257499,"rsi_14":75.95,"sma_20":102.21,"sma_60":100.2,"sma_120":112.83},{"date":"2025-05-08","open":112.02,"high":112.53,"low":109.8,"close":110.7,"volume":141257,"rsi_14":70.46,"sma_20":102.7,"sma_60":100.13,"sma_120":112.7},{"date":"2025-05-09","open":110.44,"high":112.46,"low":109.91,"close":110.91,"volume":146372,"rsi_14":85.26,"sma_20":103.15,"sma_60":100.08,"sma_120":112.59},{"date":"2025-05-12","open":112.69,"high":113.29,"low":109.1,"close":110.55,"volume":133263,"rsi_14":83.04,"sma_20":103.64,"sma_60":100.0,"sma_120":112.5},{"date":"2025-05-13","open":110.59,"high":111.39,"low":109.41,"close":109.74,"volume":117672,"rsi_14":78.75,"sma_20":104.02,"sma_60":99.94,"sma_120":112.41},{"date":"2025-05-14","open":109.83,"high":110.44,"low":107.86,"close":108.24,"volume":122670,"rsi_14":72.04,"sma_20":104.47,"sma_60":99.85,"sma_120":112.33},{"date":"2025-05-15","open":108.74,"high":110.48,"low":107.37,"close":109.9,"volume":148122,"rsi_14":72.89,"sma_20":104.91,"sma_60":99.79,"sma_120":112.25},{"date":"2025-05-16","open":109.47,"high":112.33,"low":108.66,"close":111.63,"volume":158285,"rsi_14":74.49,"sma_20":105.43,"sma_60":99.78,"sma_120":112.17},{"date":"2025-05-19","open":110.88,"high":112.66,"low":110.58,"close":111.09,"volume":152934,"rsi_14":70.22,"sma_20":106.12,"sma_60":99.82,"sma_120":112.09},{"date":"2025-05-20","open":110.77,"high":113.33,"low":110.06,"close":112.51,"volume":184788,"rsi_14":69.82,"sma_20":106.84,"sma_60":99.88,"sma_120":111.99},{"date":"2025-05-21","open":111.37,"high":114.46,"low":109.83,"close":110.15,"volume":135129,"rsi_14":64.28,"sma_20":107.41,"sma_60":100.09,"sma_120":111.88},{"date":"2025-05-22","open":109.24,"high":112.12,"low":108.46,"close":111.53,"volume":213832,"rsi_14":64.77,"sma_20":108.01,"sma_60":100.35,"sma_120":111.77},{"date":"2025-05-23","open":110.6,"high":112.67,"low":110.6,"close":112.16,"volume":181565,"rsi_14":67.62,"sma_20":108.59,"sma_60":100.61,"sma_120":111.7},{"date":"2025-05-27","open":113.4,"high":115.74,"low":112.93,"close":115.63,"volume":156065,"rsi_14":66.43,"sma_20":109.32,"sma_60":100.94,"sma_120":111.64},{"date":"2025-05-28","open":115.04,"high":115.94,"low":113.14,"close":113.27,"volume":171059,"rsi_14":52.45,"sma_20":109.84,"sma_60":101.24,"sma_120":111.56},{"date":"2025-05-29","open":113.79,"high":115.2,"low":112.42,"close":113.13,"volume":140201,"rsi_14":56.54,"sma_20":110.27,"sma_60":101.56,"sma_120":111.48},{"date":"2025-05-30","open":113.42,"high":114.2,"low":110.77,"close":110.91,"volume":238885,"rsi_14":50.0,"sma_20":110.62,"sma_60":101.81,"sma_120":111.37},{"date":"2025-06-02","open":110.83,"high":112.31,"low":109.38,"close":111.2,"volume":153107,"rsi_14":51.58,"sma_20":110.93,"sma_60":102.07,"sma_120":111.3},{"date":"2025-06-03","open":111.09,"high":112.73,"low":110.16,"close":112.68,"volume":166708,"rsi_14":56.94,"sma_20":111.34,"sma_60":102.33,"sma_120":111.23},{"date":"2025-06-04","open":112.58,"high":113.56,"low":111.78,"close":112.01,"volume":78486,"rsi_14":59.26,"sma_20":111.51,"sma_60":102.62,"sma_120":111.16},{"date":"2025-06-05","open":111.85,"high":112.72,"low":111.21,"close":112.16,"volume":123193,"rsi_14":56.0,"sma_20":111.5,"sma_60":102.91,"sma_120":111.07},{"date":"2025-06-06","open":113.36,"high":113.57,"low":112.27,"close":113.13,"volume":99536,"rsi_14":54.15,"sma_20":111.63,"sma_60":103.25,"sma_120":111.0},{"date":"2025-06-09","open":113.9,"high":116.72,"low":111.66,"close":116.56,"volume":194483,"rsi_14":63.04,"sma_20":111.91,"sma_60":103.68,"sma_120":110.96},{"date":"2025-06-10","open":116.73,"high":118.27,"low":115.28,"close":118.0,"volume":159638,"rsi_14":63.08,"sma_20":112.28,"sma_60":104.14,"sma_120":110.9},{"date":"2025-06-11","open":118.01,"high":118.47,"low":112.37,"close":112.69,"volume":312135,"rsi_14":55.3,"sma_20":112.43,"sma_60":104.46,"sma_120":110.75},{"date":"2025-06-12","open":112.51,"high":114.19,"low":112.41,"close":114.03,"volume":97755,"rsi_14":55.23,"sma_20":112.72,"sma_60":104.84,"sma_120":110.61},{"date":"2025-06-13","open":112.2,"high":113.83,"low":110.64,"close":112.8,"volume":127818,"rsi_14":51.31,"sma_20":112.86,"sma_60":105.2,"sma_120":110.47},{"date":"2025-06-16","open":112.99,"high":114.97,"low":111.7,"close":114.44,"volume":175100,"rsi_14":47.38,"sma_20":113.0,"sma_60":105.59,"sma_120":110.35},{"date":"2025-06-17","open":113.24,"high":114.81,"low":112.32,"close":114.03,"volume":136016,"rsi_14":51.83,"sma_20":113.15,"sma_60":106.0,"sma_120":110.2},{"date":"2025-06-18","open":113.34,"high":116.66,"low":113.34,"close":115.16,"volume":115269,"rsi_14":54.68,"sma_20":113.28,"sma_60":106.4,"sma_120":110.09},{"date":"2025-06-20","open":115.19,"high":116.12,"low":112.46,"close":113.79,"volume":195824,"rsi_14":56.9,"sma_20":113.47,"sma_60":106.71,"sma_120":109.96},{"date":"2025-06-23","open":114.05,"high":114.59,"low":112.37,"close":113.01,"volume":154746,"rsi_14":54.24,"sma_20":113.54,"sma_60":107.0,"sma_120":109.82},{"date":"2025-06-24","open":113.75,"high":115.16,"low":112.7,"close":114.05,"volume":215173,"rsi_14":53.28,"sma_20":113.63,"sma_60":107.27,"sma_120":109.7},{"date":"2025-06-25","open":114.27,"high":114.48,"low":113.19,"close":113.42,"volume":142208,"rsi_14":53.38,"sma_20":113.52,"sma_60":107.53,"sma_120":109.59},{"date":"2025-06-26","open":113.4,"high":116.11,"low":112.33,"close":115.64,"volume":152811,"rsi_14":57.59,"sma_20":113.64,"sma_60":107.81,"sma_120":109.51},{"date":"2025-06-27","open":115.58,"high":117.03,"low":114.4,"close":115.12,"volume":285580,"rsi_14":54.42,"sma_20":113.74,"sma_60":108.08,"sma_120":109.44},{"date":"2025-06-30","open":115.32,"high":116.3,"low":113.72,"close":115.19,"volume":179437,"rsi_14":46.42,"sma_20":113.96,"sma_60":108.34,"sma_120":109.36},{"date":"2025-07-01","open":114.54,"high":115.55,"low":112.86,"close":112.95,"volume":146506,"rsi_14":37.33,"sma_20":114.04,"sma_60":108.53,"sma_120":109.25},{"date":"2025-07-02","open":112.44,"high":112.44,"low":110.1,"close":110.37,"volume":135532,"rsi_14":43.26,"sma_20":113.93,"sma_60":108.7,"sma_120":109.12},{"date":"2025-07-03","open":111.29,"high":112.58,"low":109.93,"close":111.86,"volume":91160,"rsi_14":43.75,"sma_20":113.92,"sma_60":108.95,"sma_120":109.0},{"date":"2025-07-07","open":112.16,"high":113.31,"low":110.47,"close":110.62,"volume":139627,"rsi_14":43.72,"sma_20":113.84,"sma_60":109.19,"sma_120":108.88},{"date":"2025-07-08","open":111.0,"high":114.59,"low":110.51,"close":112.07,"volume":160557,"rsi_14":43.1,"sma_20":113.79,"sma_60":109.37,"sma_120":108.76},{"date":"2025-07-09","open":112.87,"high":114.54,"low":111.81,"close":114.41,"volume":145964,"rsi_14":50.99,"sma_20":113.68,"sma_60":109.58,"sma_120":108.64},{"date":"2025-07-10","open":113.77,"high":115.01,"low":112.0,"close":112.2,"volume":148008,"rsi_14":42.67,"sma_20":113.39,"sma_60":109.77,"sma_120":108.48},{"date":"2025-07-11","open":112.18,"high":112.18,"low":109.81,"close":110.92,"volume":91126,"rsi_14":42.86,"sma_20":113.3,"sma_60":109.92,"sma_120":108.3},{"date":"2025-07-14","open":110.47,"high":111.94,"low":110.39,"close":111.75,"volume":100284,"rsi_14":46.87,"sma_20":113.19,"sma_60":110.12,"sma_120":108.11},{"date":"2025-07-15","open":112.21,"high":112.23,"low":109.43,"close":109.43,"volume":141518,"rsi_14":39.22,"sma_20":113.02,"sma_60":110.27,"sma_120":107.89},{"date":"2025-07-16","open":109.85,"high":110.53,"low":107.65,"close":108.44,"volume":169918,"rsi_14":38.57,"sma_20":112.72,"sma_60":110.39,"sma_120":107.69},{"date":"2025-07-17","open":109.2,"high":110.15,"low":108.17,"close":109.69,"volume":138793,"rsi_14":35.7,"sma_20":112.5,"sma_60":110.59,"sma_120":107.54},{"date":"2025-07-18","open":110.17,"high":110.2,"low":106.82,"close":107.03,"volume":136386,"rsi_14":32.37,"sma_20":112.1,"sma_60":110.74,"sma_120":107.35},{"date":"2025-07-21","open":107.0,"high":109.01,"low":106.03,"close":107.4,"volume":112730,"rsi_14":33.25,"sma_20":111.78,"sma_60":110.88,"sma_120":107.14},{"date":"2025-07-22","open":107.92,"high":109.77,"low":107.92,"close":108.71,"volume":144785,"rsi_14":40.5,"sma_20":111.56,"sma_60":111.04,"sma_120":106.94},{"date":"2025-07-23","open":109.51,"high":110.71,"low":108.29,"close":110.39,"volume":95931,"rsi_14":50.05,"sma_20":111.38,"sma_60":111.2,"sma_120":106.81},{"date":"2025-07-24","open":110.37,"high":110.77,"low":107.91,"close":108.16,"volume":112435,"rsi_14":41.65,"sma_20":111.12,"sma_60":111.32,"sma_120":106.66},{"date":"2025-07-25","open":108.8,"high":110.51,"low":108.8,"close":109.43,"volume":104356,"rsi_14":47.32,"sma_20":110.81,"sma_60":111.43,"sma_120":106.53},{"date":"2025-07-28","open":109.13,"high":109.66,"low":108.07,"close":109.11,"volume":127100,"rsi_14":42.97,"sma_20":110.51,"sma_60":111.51,"sma_120":106.39},{"date":"2025-07-29","open":109.54,"high":110.62,"low":107.53,"close":107.89,"volume":132696,"rsi_14":33.65,"sma_20":110.14,"sma_60":111.57,"sma_120":106.27},{"date":"2025-07-30","open":107.59,"high":108.92,"low":106.91,"close":107.88,"volume":156809,"rsi_14":37.82,"sma_20":109.89,"sma_60":111.62,"sma_120":106.13},{"date":"2025-07-31","open":106.93,"high":108.14,"low":106.28,"close":106.78,"volume":181124,"rsi_14":38.21,"sma_20":109.71,"sma_60":111.66,"sma_120":106.03},{"date":"2025-08-01","open":106.77,"high":106.92,"low":104.54,"close":104.96,"volume":199146,"rsi_14":31.7,"sma_20":109.36,"sma_60":111.6,"sma_120":105.93},{"date":"2025-08-04","open":105.23,"high":107.13,"low":104.58,"close":106.96,"volume":168870,"rsi_14":43.23,"sma_20":109.18,"sma_60":111.51,"sma_120":105.85},{"date":"2025-08-05","open":110.21,"high":117.53,"low":108.97,"close":116.57,"volume":533902,"rsi_14":65.14,"sma_20":109.41,"sma_60":111.61,"sma_120":105.87},{"date":"2025-08-06","open":116.15,"high":116.93,"low":114.62,"close":114.94,"volume":254100,"rsi_14":59.64,"sma_20":109.43,"sma_60":111.67,"sma_120":105.88},{"date":"2025-08-07","open":115.96,"high":116.9,"low":102.68,"close":109.1,"volume":501138,"rsi_14":53.4,"sma_20":109.28,"sma_60":111.65,"sma_120":105.82},{"date":"2025-08-08","open":108.84,"high":110.21,"low":107.71,"close":110.19,"volume":143903,"rsi_14":54.48,"sma_20":109.24,"sma_60":111.66,"sma_120":105.8},{"date":"2025-08-11","open":110.36,"high":113.92,"low":109.09,"close":111.95,"volume":262769,"rsi_14":55.13,"sma_20":109.25,"sma_60":111.72,"sma_120":105.78},{"date":"2025-08-12","open":111.74,"high":113.31,"low":110.2,"close":113.06,"volume":142539,"rsi_14":54.31,"sma_20":109.43,"sma_60":111.77,"sma_120":105.78},{"date":"2025-08-13","open":113.74,"high":118.08,"low":112.96,"close":116.33,"volume":266768,"rsi_14":62.75,"sma_20":109.83,"sma_60":111.85,"sma_120":105.82},{"date":"2025-08-14","open":115.7,"high":116.32,"low":112.51,"close":113.86,"volume":192028,"rsi_14":56.66,"sma_20":110.04,"sma_60":111.9,"sma_120":105.86},{"date":"2025-08-15","open":114.92,"high":116.56,"low":113.64,"close":115.11,"volume":179843,"rsi_14":58.78,"sma_20":110.44,"sma_60":111.94,"sma_120":105.91},{"date":"2025-08-18","open":115.65,"high":115.92,"low":113.78,"close":114.19,"volume":131882,"rsi_14":59.3,"sma_20":110.78,"sma_60":112.01,"sma_120":106.05},{"date":"2025-08-19","open":114.93,"high":115.75,"low":113.82,"close":115.68,"volume":117194,"rsi_14":61.03,"sma_20":111.13,"sma_60":112.08,"sma_120":106.21},{"date":"2025-08-20","open":116.1,"high":116.54,"low":114.1,"close":114.85,"volume":146851,"rsi_14":61.5,"sma_20":111.35,"sma_60":112.12,"sma_120":106.36},{"date":"2025-08-21","open":114.71,"high":115.5,"low":112.77,"close":114.18,"volume":79039,"rsi_14":63.58,"sma_20":111.65,"sma_60":112.1,"sma_120":106.52},{"date":"2025-08-22","open":115.23,"high":118.78,"low":114.87,"close":118.41,"volume":133138,"rsi_14":65.83,"sma_20":112.1,"sma_60":112.18,"sma_120":106.71},{"date":"2025-08-25","open":118.65,"high":118.69,"low":115.75,"close":116.65,"volume":136810,"rsi_14":50.14,"sma_20":112.48,"sma_60":112.24,"sma_120":106.9},{"date":"2025-08-26","open":116.16,"high":116.35,"low":113.52,"close":114.15,"volume":102299,"rsi_14":48.65,"sma_20":112.79,"sma_60":112.3,"sma_120":107.05},{"date":"2025-08-27","open":113.7,"high":115.77,"low":112.86,"close":115.5,"volume":121663,"rsi_14":62.96,"sma_20":113.17,"sma_60":112.37,"sma_120":107.22},{"date":"2025-08-28","open":114.8,"high":115.53,"low":113.1,"close":115.32,"volume":117852,"rsi_14":60.78,"sma_20":113.6,"sma_60":112.41,"sma_120":107.37},{"date":"2025-08-29","open":115.63,"high":115.63,"low":114.61,"close":115.17,"volume":72792,"rsi_14":57.26,"sma_20":114.11,"sma_60":112.46,"sma_120":107.54},{"date":"2025-09-02","open":115.44,"high":118.6,"low":114.61,"close":115.67,"volume":163066,"rsi_14":56.05,"sma_20":114.54,"sma_60":112.52,"sma_120":107.72},{"date":"2025-09-03","open":114.77,"high":116.46,"low":112.06,"close":113.1,"volume":117326,"rsi_14":42.27,"sma_20":114.37,"sma_60":112.52,"sma_120":107.88},{"date":"2025-09-04","open":112.57,"high":112.57,"low":110.55,"close":111.85,"volume":203002,"rsi_14":44.89,"sma_20":114.22,"sma_60":112.44,"sma_120":108.06},{"date":"2025-09-05","open":111.66,"high":113.4,"low":110.92,"close":113.22,"volume":88436,"rsi_14":45.22,"sma_20":114.42,"sma_60":112.36,"sma_120":108.25},{"date":"2025-09-08","open":112.99,"high":114.39,"low":111.01,"close":114.36,"volume":120980,"rsi_14":50.43,"sma_20":114.63,"sma_60":112.39,"sma_120":108.43},{"date":"2025-09-09","open":114.87,"high":115.82,"low":111.83,"close":113.05,"volume":146437,"rsi_14":43.37,"sma_20":114.69,"sma_60":112.38,"sma_120":108.61},{"date":"2025-09-10","open":112.58,"high":112.75,"low":110.18,"close":110.27,"volume":83923,"rsi_14":39.48,"sma_20":114.55,"sma_60":112.33,"sma_120":108.77},{"date":"2025-09-11","open":110.26,"high":112.69,"low":110.05,"close":112.38,"volume":106309,"rsi_14":46.12,"sma_20":114.35,"sma_60":112.3,"sma_120":108.95},{"date":"2025-09-12","open":111.82,"high":112.6,"low":110.06,"close":110.27,"volume":86255,"rsi_14":30.7,"sma_20":114.17,"sma_60":112.24,"sma_120":109.12},{"date":"2025-09-15","open":110.04,"high":113.84,"low":108.57,"close":109.27,"volume":120087,"rsi_14":31.85,"sma_20":113.88,"sma_60":112.14,"sma_120":109.27},{"date":"2025-09-16","open":108.97,"high":110.5,"low":107.94,"close":108.35,"volume":134301,"rsi_14":34.53,"sma_20":113.59,"sma_60":112.05,"sma_120":109.38},{"date":"2025-09-17","open":108.35,"high":110.11,"low":107.57,"close":108.1,"volume":162459,"rsi_14":29.02,"sma_20":113.21,"sma_60":111.97,"sma_120":109.48},{"date":"2025-09-18","open":108.08,"high":110.12,"low":107.27,"close":109.81,"volume":145266,"rsi_14":35.63,"sma_20":112.95,"sma_60":111.89,"sma_120":109.58},{"date":"2025-09-19","open":110.5,"high":112.56,"low":109.58,"close":111.9,"volume":453006,"rsi_14":42.25,"sma_20":112.84,"sma_60":111.87,"sma_120":109.7},{"date":"2025-09-22","open":111.6,"high":114.34,"low":110.63,"close":114.2,"volume":140780,"rsi_14":46.79,"sma_20":112.63,"sma_60":111.85,"sma_120":109.83},{"date":"2025-09-23","open":113.96,"high":116.0,"low":113.06,"close":114.67,"volume":162290,"rsi_14":53.77,"sma_20":112.53,"sma_60":111.84,"sma_120":109.96},{"date":"2025-09-24","open":114.03,"high":117.02,"low":113.31,"close":116.83,"volume":137755,"rsi_14":61.46,"sma_20":112.66,"sma_60":111.87,"sma_120":110.1},{"date":"2025-09-25","open":116.7,"high":117.28,"low":113.8,"close":115.59,"volume":235590,"rsi_14":55.49,"sma_20":112.67,"sma_60":111.91,"sma_120":110.22},{"date":"2025-09-26","open":115.82,"high":120.0,"low":114.73,"close":117.34,"volume":109887,"rsi_14":56.71,"sma_20":112.77,"sma_60":112.03,"sma_120":110.36},{"date":"2025-09-29","open":117.03,"high":118.55,"low":116.63,"close":117.79,"volume":150575,"rsi_14":61.11,"sma_20":112.9,"sma_60":112.12,"sma_120":110.54},{"date":"2025-09-30","open":117.53,"high":120.64,"low":117.2,"close":117.99,"volume":149271,"rsi_14":70.58,"sma_20":113.02,"sma_60":112.25,"sma_120":110.72},{"date":"2025-10-01","open":117.0,"high":117.6,"low":115.22,"close":115.87,"volume":150401,"rsi_14":59.3,"sma_20":113.16,"sma_60":112.31,"sma_120":110.84},{"date":"2025-10-02","open":115.34,"high":116.12,"low":112.53,"close":115.45,"volume":129529,"rsi_14":65.16,"sma_20":113.34,"sma_60":112.33,"sma_120":110.95},{"date":"2025-10-03","open":115.36,"high":119.04,"low":114.5,"close":114.86,"volume":128071,"rsi_14":66.77,"sma_20":113.42,"sma_60":112.37,"sma_120":111.07},{"date":"2025-10-06","open":114.82,"high":115.31,"low":112.32,"close":112.7,"volume":126440,"rsi_14":62.14,"sma_20":113.33,"sma_60":112.4,"sma_120":111.16},{"date":"2025-10-07","open":113.0,"high":116.41,"low":110.48,"close":110.64,"volume":110613,"rsi_14":56.44,"sma_20":113.21,"sma_60":112.38,"sma_120":111.25},{"date":"2025-10-08","open":111.0,"high":114.95,"low":108.64,"close":114.27,"volume":151904,"rsi_14":60.3,"sma_20":113.41,"sma_60":112.46,"sma_120":111.36},{"date":"2025-10-09","open":113.91,"high":115.21,"low":113.51,"close":114.38,"volume":201523,"rsi_14":56.31,"sma_20":113.51,"sma_60":112.56,"sma_120":111.47},{"date":"2025-10-10","open":114.72,"high":115.04,"low":112.67,"close":112.91,"volume":140255,"rsi_14":46.57,"sma_20":113.65,"sma_60":112.62,"sma_120":111.6},{"date":"2025-10-13","open":113.91,"high":114.09,"low":112.06,"close":112.58,"volume":80108,"rsi_14":44.41,"sma_20":113.81,"sma_60":112.71,"sma_120":111.73},{"date":"2025-10-14","open":111.61,"high":114.72,"low":111.61,"close":114.51,"volume":86052,"rsi_14":43.72,"sma_20":114.12,"sma_60":112.83,"sma_120":111.86},{"date":"2025-10-15","open":114.74,"high":116.89,"low":113.77,"close":115.93,"volume":85068,"rsi_14":50.91,"sma_20":114.51,"sma_60":112.95,"sma_120":111.99},{"date":"2025-10-16","open":116.03,"high":118.72,"low":115.59,"close":117.13,"volume":182243,"rsi_14":49.42,"sma_20":114.88,"sma_60":113.06,"sma_120":112.13},{"date":"2025-10-17","open":116.52,"high":119.56,"low":113.62,"close":118.31,"volume":190227,"rsi_14":51.38,"sma_20":115.2,"sma_60":113.23,"sma_120":112.27},{"date":"2025-10-20","open":119.48,"high":121.69,"low":118.9,"close":121.42,"volume":96762,"rsi_14":57.89,"sma_20":115.56,"sma_60":113.43,"sma_120":112.43},{"date":"2025-10-21","open":121.45,"high":122.75,"low":120.01,"close":121.53,"volume":154772,"rsi_14":64.35,"sma_20":115.9,"sma_60":113.64,"sma_120":112.57},{"date":"2025-10-22","open":120.94,"high":122.03,"low":120.94,"close":121.5,"volume":97395,"rsi_14":65.65,"sma_20":116.14,"sma_60":113.86,"sma_120":112.72},{"date":"2025-10-23","open":121.11,"high":122.45,"low":119.9,"close":120.68,"volume":80722,"rsi_14":64.88,"sma_20":116.39,"sma_60":114.08,"sma_120":112.85},{"date":"2025-10-24","open":121.7,"high":122.87,"low":121.0,"close":121.63,"volume":64175,"rsi_14":74.33,"sma_20":116.6,"sma_60":114.32,"sma_120":112.99},{"date":"2025-10-27","open":121.49,"high":121.67,"low":120.12,"close":121.46,"volume":62372,"rsi_14":82.87,"sma_20":116.79,"sma_60":114.6,"sma_120":113.1},{"date":"2025-10-28","open":120.49,"high":121.21,"low":119.62,"close":120.53,"volume":110429,"rsi_14":72.75,"sma_20":116.91,"sma_60":114.83,"sma_120":113.17},{"date":"2025-10-29","open":120.05,"high":122.84,"low":119.67,"close":122.75,"volume":148835,"rsi_14":76.37,"sma_20":117.26,"sma_60":114.93,"sma_120":113.27},{"date":"2025-10-30","open":121.54,"high":121.58,"low":117.53,"close":117.93,"volume":367220,"rsi_14":63.06,"sma_20":117.38,"sma_60":114.98,"sma_120":113.33},{"date":"2025-10-31","open":118.4,"high":119.31,"low":115.28,"close":116.89,"volume":236590,"rsi_14":60.81,"sma_20":117.48,"sma_60":115.11,"sma_120":113.38},{"date":"2025-11-03","open":117.16,"high":119.75,"low":115.75,"close":118.99,"volume":211259,"rsi_14":61.14,"sma_20":117.8,"sma_60":115.25,"sma_120":113.46},{"date":"2025-11-04","open":124.39,"high":124.44,"low":111.92,"close":112.22,"volume":502899,"rsi_14":42.71,"sma_20":117.88,"sma_60":115.26,"sma_120":113.49},{"date":"2025-11-05","open":113.9,"high":120.0,"low":113.34,"close":119.86,"volume":283978,"rsi_14":54.28,"sma_20":118.16,"sma_60":115.37,"sma_120":113.57},{"date":"2025-11-06","open":118.86,"high":119.47,"low":113.33,"close":114.19,"volume":252582,"rsi_14":44.34,"sma_20":118.15,"sma_60":115.34,"sma_120":113.59},{"date":"2025-11-07","open":115.06,"high":116.59,"low":112.24,"close":113.08,"volume":184964,"rsi_14":37.87,"sma_20":118.16,"sma_60":115.32,"sma_120":113.61},{"date":"2025-11-10","open":113.17,"high":113.71,"low":110.0,"close":112.83,"volume":161312,"rsi_14":37.4,"sma_20":118.17,"sma_60":115.29,"sma_120":113.61},{"date":"2025-11-11","open":112.83,"high":114.9,"low":111.33,"close":114.51,"volume":145830,"rsi_14":40.34,"sma_20":118.17,"sma_60":115.29,"sma_120":113.65},{"date":"2025-11-12","open":114.5,"high":115.5,"low":112.77,"close":113.7,"volume":200412,"rsi_14":40.35,"sma_20":118.06,"sma_60":115.26,"sma_120":113.67},{"date":"2025-11-13","open":112.25,"high":113.91,"low":109.61,"close":110.78,"volume":210972,"rsi_14":35.77,"sma_20":117.74,"sma_60":115.19,"sma_120":113.66},{"date":"2025-11-14","open":108.55,"high":109.5,"low":106.57,"close":109.07,"volume":187661,"rsi_14":34.38,"sma_20":117.28,"sma_60":115.11,"sma_120":113.6},{"date":"2025-11-17","open":109.02,"high":109.77,"low":107.03,"close":107.81,"volume":180665,"rsi_14":34.1,"sma_20":116.6,"sma_60":114.93,"sma_120":113.56},{"date":"2025-11-18","open":108.14,"high":108.75,"low":105.91,"close":107.65,"volume":176721,"rsi_14":30.1,"sma_20":115.9,"sma_60":114.78,"sma_120":113.51},{"date":"2025-11-19","open":107.83,"high":109.63,"low":107.25,"close":109.0,"volume":238540,"rsi_14":37.05,"sma_20":115.28,"sma_60":114.69,"sma_120":113.49},{"date":"2025-11-20","open":109.86,"high":111.62,"low":109.44,"close":110.07,"volume":163051,"rsi_14":40.12,"sma_20":114.75,"sma_60":114.6,"sma_120":113.48},{"date":"2025-11-21","open":109.84,"high":113.82,"low":109.79,"close":112.7,"volume":173396,"rsi_14":41.02,"sma_20":114.3,"sma_60":114.56,"sma_120":113.48},{"date":"2025-11-24","open":112.97,"high":116.35,"low":111.06,"close":115.9,"volume":197530,"rsi_14":55.85,"sma_20":114.02,"sma_60":114.57,"sma_120":113.52},{"date":"2025-11-25","open":116.84,"high":121.61,"low":116.84,"close":120.49,"volume":203472,"rsi_14":51.11,"sma_20":114.02,"sma_60":114.65,"sma_120":113.59},{"date":"2025-11-26","open":120.5,"high":121.96,"low":119.65,"close":120.92,"volume":196223,"rsi_14":64.52,"sma_20":113.93,"sma_60":114.78,"sma_120":113.65},{"date":"2025-11-28","open":121.16,"high":121.16,"low":119.16,"close":120.2,"volume":106502,"rsi_14":65.63,"sma_20":114.04,"sma_60":114.92,"sma_120":113.68},{"date":"2025-12-01","open":119.63,"high":121.59,"low":119.25,"close":120.84,"volume":251077,"rsi_14":67.29,"sma_20":114.24,"sma_60":115.05,"sma_120":113.71},{"date":"2025-12-02","open":120.96,"high":121.53,"low":118.23,"close":120.07,"volume":250793,"rsi_14":62.49,"sma_20":114.29,"sma_60":115.14,"sma_120":113.77},{"date":"2025-12-03","open":119.82,"high":120.07,"low":116.21,"close":117.89,"volume":294523,"rsi_14":58.87,"sma_20":114.58,"sma_60":115.22,"sma_120":113.8},{"date":"2025-12-04","open":117.93,"high":117.93,"low":113.57,"close":114.16,"volume":188122,"rsi_14":56.91,"sma_20":114.29,"sma_60":115.29,"sma_120":113.81},{"date":"2025-12-05","open":114.42,"high":114.98,"low":112.55,"close":113.19,"volume":196823,"rsi_14":58.69,"sma_20":114.24,"sma_60":115.3,"sma_120":113.8},{"date":"2025-12-08","open":114.0,"high":114.22,"low":110.95,"close":111.09,"volume":126010,"rsi_14":56.68,"sma_20":114.14,"sma_60":115.32,"sma_120":113.78},{"date":"2025-12-09","open":111.88,"high":112.4,"low":110.07,"close":112.19,"volume":180026,"rsi_14":58.92,"sma_20":114.11,"sma_60":115.36,"sma_120":113.75},{"date":"2025-12-10","open":111.94,"high":115.67,"low":111.94,"close":115.12,"volume":153801,"rsi_14":61.31,"sma_20":114.14,"sma_60":115.48,"sma_120":113.76},{"date":"2025-12-11","open":115.79,"high":116.92,"low":113.37,"close":114.36,"volume":139155,"rsi_14":58.02,"sma_20":114.18,"sma_60":115.58,"sma_120":113.77},{"date":"2025-12-12","open":114.92,"high":115.72,"low":114.25,"close":114.59,"volume":113790,"rsi_14":53.88,"sma_20":114.37,"sma_60":115.66,"sma_120":113.78},{"date":"2025-12-15","open":115.69,"high":116.0,"low":113.65,"close":115.14,"volume":124328,"rsi_14":48.25,"sma_20":114.67,"sma_60":115.71,"sma_120":113.79},{"date":"2025-12-16","open":115.36,"high":115.36,"low":112.46,"close":113.49,"volume":138318,"rsi_14":31.34,"sma_20":114.95,"sma_60":115.7,"sma_120":113.77},{"date":"2025-12-17","open":113.18,"high":114.58,"low":112.39,"close":112.98,"volume":111612,"rsi_14":28.93,"sma_20":115.22,"sma_60":115.67,"sma_120":113.76},{"date":"2025-12-18","open":113.52,"high":114.0,"low":111.22,"close":112.07,"volume":155987,"rsi_14":28.64,"sma_20":115.37,"sma_60":115.6,"sma_120":113.73},{"date":"2025-12-19","open":111.13,"high":113.26,"low":110.69,"close":112.82,"volume":238884,"rsi_14":29.05,"sma_20":115.51,"sma_60":115.55,"sma_120":113.73},{"date":"2025-12-22","open":112.21,"high":113.72,"low":111.75,"close":112.01,"volume":138734,"rsi_14":28.99,"sma_20":115.48,"sma_60":115.46,"sma_120":113.74},{"date":"2025-12-23","open":111.38,"high":113.92,"low":110.12,"close":110.64,"volume":133019,"rsi_14":30.27,"sma_20":115.21,"sma_60":115.34,"sma_120":113.73},{"date":"2025-12-24","open":110.27,"high":111.24,"low":110.27,"close":111.03,"volume":32451,"rsi_14":39.59,"sma_20":114.74,"sma_60":115.23,"sma_120":113.74},{"date":"2025-12-26","open":111.25,"high":111.57,"low":109.97,"close":110.16,"volume":209499,"rsi_14":39.85,"sma_20":114.2,"sma_60":115.13,"sma_120":113.72},{"date":"2025-12-29","open":110.52,"high":110.6,"low":108.62,"close":110.11,"volume":146279,"rsi_14":46.2,"sma_20":113.7,"sma_60":115.04,"sma_120":113.68},{"date":"2025-12-30","open":109.43,"high":109.47,"low":108.15,"close":108.63,"volume":112222,"rsi_14":36.55,"sma_20":113.09,"sma_60":114.94,"sma_120":113.65},{"date":"2025-12-31","open":108.7,"high":109.12,"low":107.13,"close":107.39,"volume":217943,"rsi_14":16.59,"sma_20":112.45,"sma_60":114.85,"sma_120":113.63},{"date":"2026-01-02","open":108.0,"high":108.88,"low":105.21,"close":106.58,"volume":201501,"rsi_14":16.52,"sma_20":111.89,"sma_60":114.78,"sma_120":113.58},{"date":"2026-01-05","open":106.22,"high":110.34,"low":106.06,"close":109.64,"volume":157787,"rsi_14":32.87,"sma_20":111.66,"sma_60":114.7,"sma_120":113.58},{"date":"2026-01-06","open":109.01,"high":111.06,"low":107.09,"close":110.98,"volume":210673,"rsi_14":36.35,"sma_20":111.55,"sma_60":114.65,"sma_120":113.61},{"date":"2026-01-07","open":112.11,"high":113.59,"low":109.93,"close":112.79,"volume":213932,"rsi_14":47.73,"sma_20":111.64,"sma_60":114.65,"sma_120":113.63},{"date":"2026-01-08","open":112.4,"high":113.94,"low":110.85,"close":112.33,"volume":169900,"rsi_14":47.88,"sma_20":111.64,"sma_60":114.64,"sma_120":113.68},{"date":"2026-01-09","open":111.96,"high":113.06,"low":109.59,"close":109.72,"volume":92072,"rsi_14":43.11,"sma_20":111.37,"sma_60":114.56,"sma_120":113.69},{"date":"2026-01-12","open":109.56,"high":111.96,"low":108.57,"close":111.41,"volume":132755,"rsi_14":46.08,"sma_20":111.23,"sma_60":114.49,"sma_120":113.72},{"date":"2026-01-13","open":112.06,"high":112.06,"low":108.17,"close":109.65,"volume":138309,"rsi_14":43.77,"sma_20":110.98,"sma_60":114.36,"sma_120":113.71},{"date":"2026-01-14","open":109.64,"high":111.21,"low":108.51,"close":110.45,"volume":140636,"rsi_14":49.48,"sma_20":110.74,"sma_60":114.23,"sma_120":113.73},{"date":"2026-01-15","open":110.19,"high":110.82,"low":108.5,"close":109.8,"volume":257967,"rsi_14":46.7,"sma_20":110.56,"sma_60":114.04,"sma_120":113.73},{"date":"2026-01-16","open":109.35,"high":109.36,"low":107.18,"close":107.5,"volume":248820,"rsi_14":43.38,"sma_20":110.29,"sma_60":113.8,"sma_120":113.72},{"date":"2026-01-20","open":106.89,"high":109.54,"low":106.53,"close":108.67,"volume":189696,"rsi_14":46.6,"sma_20":110.12,"sma_60":113.59,"sma_120":113.73},{"date":"2026-01-21","open":109.39,"high":109.99,"low":107.18,"close":109.74,"volume":128821,"rsi_14":52.67,"sma_20":109.96,"sma_60":113.41,"sma_120":113.74},{"date":"2026-01-22","open":110.07,"high":112.01,"low":108.78,"close":110.37,"volume":144164,"rsi_14":57.39,"sma_20":109.88,"sma_60":113.22,"sma_120":113.77},{"date":"2026-01-23","open":110.65,"high":111.11,"low":107.48,"close":110.37,"volume":183200,"rsi_14":59.8,"sma_20":109.87,"sma_60":113.03,"sma_120":113.82},{"date":"2026-01-26","open":109.8,"high":111.35,"low":108.95,"close":110.37,"volume":144400,"rsi_14":52.24,"sma_20":109.83,"sma_60":112.86,"sma_120":113.85},{"date":"2026-01-27","open":110.36,"high":110.36,"low":105.74,"close":107.01,"volume":130900,"rsi_14":39.15,"sma_20":109.68,"sma_60":112.6,"sma_120":113.77},{"date":"2026-01-28","open":107.38,"high":108.28,"low":101.91,"close":102.48,"volume":455400,"rsi_14":25.48,"sma_20":109.29,"sma_60":112.35,"sma_120":113.66},{"date":"2026-01-29","open":102.39,"high":102.82,"low":99.7,"close":101.8,"volume":294100,"rsi_14":25.21,"sma_20":108.95,"sma_60":112.09,"sma_120":113.6},{"date":"2026-01-30","open":101.27,"high":104.31,"low":100.0,"close":103.48,"volume":350200,"rsi_14":34.64,"sma_20":108.76,"sma_60":111.84,"sma_120":113.54},{"date":"2026-02-02","open":103.71,"high":106.07,"low":102.61,"close":105.32,"volume":265700,"rsi_14":35.12,"sma_20":108.69,"sma_60":111.72,"sma_120":113.49},{"date":"2026-02-03","open":104.99,"high":107.37,"low":103.51,"close":106.9,"volume":407700,"rsi_14":43.22,"sma_20":108.56,"sma_60":111.5,"sma_120":113.44},{"date":"2026-02-04","open":107.07,"high":108.21,"low":104.81,"close":105.6,"volume":297200,"rsi_14":38.33,"sma_20":108.29,"sma_60":111.36,"sma_120":113.35},{"date":"2026-02-05","open":105.76,"high":107.63,"low":104.36,"close":106.58,"volume":355700,"rsi_14":42.37,"sma_20":107.98,"sma_60":111.25,"sma_120":113.29},{"date":"2026-02-06","open":106.62,"high":107.67,"low":104.95,"close":105.88,"volume":198500,"rsi_14":45.84,"sma_20":107.66,"sma_60":111.14,"sma_120":113.21},{"date":"2026-02-09","open":105.73,"high":106.9,"low":102.51,"close":103.71,"volume":199462,"rsi_14":44.48,"sma_20":109.53,"sma_60":112.92,"sma_120":113.76},{"date":"2026-02-10","open":104.03,"high":109.48,"low":104.03,"close":108.14,"volume":236219,"rsi_14":47.26,"sma_20":109.39,"sma_60":112.72,"sma_120":113.77},{"date":"2026-02-11","open":107.93,"high":112.89,"low":107.93,"close":112.67,"volume":205595,"rsi_14":52.76,"sma_20":109.51,"sma_60":112.55,"sma_120":113.74},{"date":"2026-02-12","open":112.67,"high":116.07,"low":111.83,"close":112.3,"volume":265493,"rsi_14":49.16,"sma_20":109.62,"sma_60":112.45,"sma_120":113.72},{"date":"2026-02-13","open":112.3,"high":114.5,"low":112.3,"close":113.8,"volume":125617,"rsi_14":52.44,"sma_20":109.88,"sma_60":112.4,"sma_120":113.76},{"date":"2026-02-17","open":114.35,"high":115.32,"low":112.36,"close":113.26,"volume":203996,"rsi_14":56.3,"sma_20":110.18,"sma_60":112.31,"sma_120":113.78},{"date":"2026-02-18","open":112.63,"high":113.98,"low":112.02,"close":113.44,"volume":177600,"rsi_14":74.39,"sma_20":108.16,"sma_60":111.22,"sma_120":112.95},{"date":"2026-02-19","open":113.62,"high":115.67,"low":112.65,"close":114.96,"volume":255300,"rsi_14":78.23,"sma_20":108.42,"sma_60":111.3,"sma_120":112.95},{"date":"2026-02-20","open":115.18,"high":116.93,"low":113.71,"close":115.48,"volume":251600,"rsi_14":57.11,"sma_20":110.62,"sma_60":112.36,"sma_120":113.81},{"date":"2026-02-23","open":114.91,"high":118.23,"low":113.2,"close":117.63,"volume":326100,"rsi_14":77.4,"sma_20":109.04,"sma_60":111.37,"sma_120":112.97},{"date":"2026-02-24","open":107.27,"high":113.0,"low":101.0,"close":105.2,"volume":679477,"rsi_14":44.01,"sma_20":110.4,"sma_60":112.12,"sma_120":113.75},{"date":"2026-02-25","open":105.36,"high":107.71,"low":102.5,"close":107.6,"volume":383529,"rsi_14":46.32,"sma_20":110.23,"sma_60":112.01,"sma_120":113.67},{"date":"2026-02-26","open":108.26,"high":108.26,"low":102.63,"close":104.02,"volume":269378,"rsi_14":43.06,"sma_20":109.79,"sma_60":111.86,"sma_120":113.59},{"date":"2026-02-27","open":102.99,"high":105.44,"low":101.66,"close":103.53,"volume":225716,"rsi_14":45.01,"sma_20":109.35,"sma_60":111.7,"sma_120":113.49},{"date":"2026-03-02","open":102.14,"high":105.8,"low":102.14,"close":105.26,"volume":209894,"rsi_14":45.78,"sma_20":109.13,"sma_60":111.55,"sma_120":113.42},{"date":"2026-03-03","open":103.68,"high":104.71,"low":102.01,"close":103.36,"volume":187412,"rsi_14":42.27,"sma_20":108.73,"sma_60":111.38,"sma_120":113.32},{"date":"2026-03-04","open":104.03,"high":106.46,"low":102.51,"close":105.68,"volume":295314,"rsi_14":44.54,"sma_20":108.53,"sma_60":111.29,"sma_120":113.24},{"date":"2026-03-05","open":104.59,"high":104.97,"low":102.92,"close":104.62,"volume":188256,"rsi_14":51.22,"sma_20":108.24,"sma_60":111.22,"sma_120":113.16},{"date":"2026-03-06","open":103.05,"high":103.42,"low":101.69,"close":103.21,"volume":187135,"rsi_14":42.82,"sma_20":107.91,"sma_60":111.14,"sma_120":113.03},{"date":"2026-03-09","open":102.24,"high":103.21,"low":99.4,"close":102.86,"volume":216514,"rsi_14":33.74,"sma_20":107.67,"sma_60":111.06,"sma_120":112.92},{"date":"2026-03-10","open":102.55,"high":104.5,"low":101.14,"close":102.15,"volume":283957,"rsi_14":33.36,"sma_20":107.35,"sma_60":110.95,"sma_120":112.82},{"date":"2026-03-11","open":101.27,"high":103.62,"low":101.1,"close":103.05,"volume":188841,"rsi_14":32.02,"sma_20":107.01,"sma_60":110.83,"sma_120":112.72},{"date":"2026-03-12","open":102.0,"high":103.14,"low":99.67,"close":99.74,"volume":194659,"rsi_14":29.3,"sma_20":106.48,"sma_60":110.61,"sma_120":112.59},{"date":"2026-03-13","open":100.33,"high":101.54,"low":98.75,"close":101.35,"volume":274971,"rsi_14":27.96,"sma_20":106.36,"sma_60":110.37,"sma_120":112.47},{"date":"2026-03-16","open":102.35,"high":102.38,"low":100.44,"close":100.94,"volume":148526,"rsi_14":40.4,"sma_20":106.0,"sma_60":110.04,"sma_120":112.35},{"date":"2026-03-17","open":101.24,"high":102.75,"low":100.71,"close":101.52,"volume":211047,"rsi_14":35.07,"sma_20":105.45,"sma_60":109.72,"sma_120":112.25},{"date":"2026-03-18","open":100.69,"high":101.87,"low":99.98,"close":101.55,"volume":207591,"rsi_14":42.65,"sma_20":104.91,"sma_60":109.41,"sma_120":112.17},{"date":"2026-03-19","open":101.3,"high":103.08,"low":97.87,"close":100.02,"volume":247542,"rsi_14":40.17,"sma_20":104.22,"sma_60":109.06,"sma_120":112.06},{"date":"2026-03-20","open":100.82,"high":101.72,"low":99.05,"close":99.28,"volume":340102,"rsi_14":32.27,"sma_20":103.52,"sma_60":108.72,"sma_120":111.93},{"date":"2026-03-23","open":100.93,"high":102.19,"low":99.67,"close":99.78,"volume":352836,"rsi_14":38.42,"sma_20":102.74,"sma_60":108.41,"sma_120":111.82},{"date":"2026-03-24","open":98.85,"high":100.72,"low":97.79,"close":99.31,"volume":225990,"rsi_14":26.6,"sma_20":102.44,"sma_60":108.17,"sma_120":111.73},{"date":"2026-03-25","open":99.23,"high":100.25,"low":97.31,"close":99.32,"volume":213383,"rsi_14":28.9,"sma_20":102.03,"sma_60":107.94,"sma_120":111.62},{"date":"2026-03-26","open":98.9,"high":100.78,"low":97.1,"close":97.67,"volume":202679,"rsi_14":28.36,"sma_20":101.71,"sma_60":107.71,"sma_120":111.51},{"date":"2026-03-27","open":97.15,"high":97.83,"low":94.39,"close":95.19,"volume":186568,"rsi_14":24.31,"sma_20":101.29,"sma_60":107.43,"sma_120":111.4},{"date":"2026-03-30","open":96.01,"high":96.48,"low":93.86,"close":94.38,"volume":194449,"rsi_14":24.15,"sma_20":100.75,"sma_60":107.08,"sma_120":111.28},{"date":"2026-03-31","open":95.44,"high":95.98,"low":92.83,"close":93.65,"volume":226760,"rsi_14":18.37,"sma_20":100.26,"sma_60":106.74,"sma_120":111.16},{"date":"2026-04-01","open":94.05,"high":96.12,"low":92.82,"close":93.85,"volume":246000,"rsi_14":24.94,"sma_20":99.67,"sma_60":106.39,"sma_120":111.03},{"date":"2026-04-02","open":92.78,"high":93.81,"low":91.32,"close":91.59,"volume":268689,"rsi_14":10.65,"sma_20":99.02,"sma_60":106.0,"sma_120":110.86},{"date":"2026-04-06","open":91.59,"high":93.86,"low":91.1,"close":93.5,"volume":224802,"rsi_14":23.24,"sma_20":98.53,"sma_60":105.67,"sma_120":110.68},{"date":"2026-04-07","open":93.8,"high":94.6,"low":92.64,"close":93.15,"volume":208150,"rsi_14":19.39,"sma_20":98.05,"sma_60":105.34,"sma_120":110.51},{"date":"2026-04-08","open":95.22,"high":95.22,"low":92.09,"close":92.3,"volume":381358,"rsi_14":18.08,"sma_20":97.56,"sma_60":105.01,"sma_120":110.3},{"date":"2026-04-09","open":92.3,"high":93.83,"low":90.89,"close":92.77,"volume":386619,"rsi_14":23.01,"sma_20":97.04,"sma_60":104.67,"sma_120":110.11},{"date":"2026-04-10","open":92.95,"high":93.43,"low":91.02,"close":92.21,"volume":217131,"rsi_14":23.32,"sma_20":96.67,"sma_60":104.34,"sma_120":109.9},{"date":"2026-04-13","open":92.05,"high":95.12,"low":90.89,"close":95.09,"volume":256358,"rsi_14":35.0,"sma_20":96.35,"sma_60":104.08,"sma_120":109.71},{"date":"2026-04-14","open":94.82,"high":96.07,"low":93.2,"close":93.23,"volume":141884,"rsi_14":32.14,"sma_20":95.97,"sma_60":103.79,"sma_120":109.51},{"date":"2026-04-15","open":93.19,"high":94.0,"low":92.24,"close":93.32,"volume":146680,"rsi_14":32.46,"sma_20":95.56,"sma_60":103.51,"sma_120":109.32},{"date":"2026-04-16","open":93.0,"high":94.07,"low":92.31,"close":93.33,"volume":178058,"rsi_14":35.96,"sma_20":95.15,"sma_60":103.23,"sma_120":109.13},{"date":"2026-04-17","open":94.05,"high":95.44,"low":93.76,"close":94.32,"volume":241664,"rsi_14":46.89,"sma_20":94.86,"sma_60":102.99,"sma_120":108.96},{"date":"2026-04-20","open":93.77,"high":94.67,"low":93.42,"close":93.52,"volume":135701,"rsi_14":46.92,"sma_20":94.57,"sma_60":102.76,"sma_120":108.8},{"date":"2026-04-21","open":93.61,"high":93.8,"low":91.33,"close":91.65,"volume":263499,"rsi_14":43.38,"sma_20":94.17,"sma_60":102.51,"sma_120":108.64},{"date":"2026-04-22","open":91.84,"high":94.98,"low":91.39,"close":94.77,"volume":186094,"rsi_14":52.55,"sma_20":93.94,"sma_60":102.26,"sma_120":108.48},{"date":"2026-04-23","open":94.77,"high":95.58,"low":93.54,"close":94.46,"volume":315457,"rsi_14":58.93,"sma_20":93.7,"sma_60":101.98,"sma_120":108.32},{"date":"2026-04-24","open":94.52,"high":97.12,"low":93.17,"close":95.71,"volume":203831,"rsi_14":57.17,"sma_20":93.6,"sma_60":101.7,"sma_120":108.17},{"date":"2026-04-27","open":95.72,"high":98.27,"low":95.72,"close":98.14,"volume":221862,"rsi_14":64.27,"sma_20":93.75,"sma_60":101.46,"sma_120":108.05},{"date":"2026-04-28","open":98.42,"high":99.45,"low":97.5,"close":98.84,"volume":241383,"rsi_14":68.86,"sma_20":93.97,"sma_60":101.28,"sma_120":107.92},{"date":"2026-04-29","open":98.07,"high":98.55,"low":96.18,"close":96.96,"volume":229050,"rsi_14":61.17,"sma_20":94.14,"sma_60":101.04,"sma_120":107.76},{"date":"2026-04-30","open":96.5,"high":97.64,"low":95.09,"close":96.89,"volume":363356,"rsi_14":62.81,"sma_20":94.29,"sma_60":100.83,"sma_120":107.6},{"date":"2026-05-01","open":97.56,"high":99.58,"low":96.3,"close":99.56,"volume":261141,"rsi_14":62.38,"sma_20":94.69,"sma_60":100.65,"sma_120":107.44},{"date":"2026-05-04","open":98.26,"high":102.8,"low":98.08,"close":100.12,"volume":387356,"rsi_14":70.57,"sma_20":95.02,"sma_60":100.49,"sma_120":107.26},{"date":"2026-05-05","open":94.5,"high":98.66,"low":90.9,"close":98.44,"volume":623984,"rsi_14":63.96,"sma_20":95.28,"sma_60":100.33,"sma_120":107.07},{"date":"2026-05-06","open":98.77,"high":98.77,"low":95.9,"close":96.64,"volume":319206,"rsi_14":58.22,"sma_20":95.5,"sma_60":100.13,"sma_120":106.86},{"date":"2026-05-07","open":97.4,"high":98.96,"low":94.66,"close":97.29,"volume":318418,"rsi_14":57.5,"sma_20":95.72,"sma_60":99.93,"sma_120":106.67},{"date":"2026-05-08","open":97.31,"high":99.91,"low":97.31,"close":99.57,"volume":253776,"rsi_14":64.22,"sma_20":96.09,"sma_60":99.75,"sma_120":106.48},{"date":"2026-05-11","open":99.79,"high":103.5,"low":95.0,"close":97.79,"volume":414092,"rsi_14":64.49,"sma_20":96.23,"sma_60":99.65,"sma_120":106.29},{"date":"2026-05-12","open":97.9,"high":98.74,"low":96.46,"close":98.49,"volume":189733,"rsi_14":59.91,"sma_20":96.49,"sma_60":99.49,"sma_120":106.1},{"date":"2026-05-13","open":98.06,"high":98.06,"low":93.14,"close":94.51,"volume":386689,"rsi_14":50.11,"sma_20":96.55,"sma_60":99.18,"sma_120":105.87},{"date":"2026-05-14","open":94.84,"high":95.31,"low":92.09,"close":92.41,"volume":357386,"rsi_14":42.91,"sma_20":96.5,"sma_60":98.85,"sma_120":105.65},{"date":"2026-05-15","open":92.31,"high":93.41,"low":89.76,"close":90.98,"volume":304581,"rsi_14":33.93,"sma_20":96.34,"sma_60":98.47,"sma_120":105.44},{"date":"2026-05-18","open":91.05,"high":93.64,"low":90.57,"close":92.64,"volume":244223,"rsi_14":36.66,"sma_20":96.29,"sma_60":98.13,"sma_120":105.22},{"date":"2026-05-19","open":93.42,"high":94.58,"low":92.14,"close":92.59,"volume":201173,"rsi_14":39.79,"sma_20":96.34,"sma_60":97.75,"sma_120":105.05},{"date":"2026-05-20","open":92.37,"high":94.17,"low":91.41,"close":93.76,"volume":194150,"rsi_14":43.05,"sma_20":96.29,"sma_60":97.56,"sma_120":104.84},{"date":"2026-05-21","open":93.14,"high":93.73,"low":91.87,"close":93.26,"volume":158422,"rsi_14":34.51,"sma_20":96.23,"sma_60":97.32,"sma_120":104.66},{"date":"2026-05-22","open":93.08,"high":93.25,"low":91.05,"close":92.65,"volume":173190,"rsi_14":31.68,"sma_20":96.08,"sma_60":97.13,"sma_120":104.49},{"date":"2026-05-26","open":92.15,"high":93.63,"low":91.24,"close":93.18,"volume":179409,"rsi_14":36.33,"sma_20":95.83,"sma_60":96.96,"sma_120":104.33},{"date":"2026-05-27","open":92.89,"high":94.78,"low":92.89,"close":94.02,"volume":229070,"rsi_14":42.83,"sma_20":95.59,"sma_60":96.77,"sma_120":104.16},{"date":"2026-05-28","open":93.62,"high":97.0,"low":93.2,"close":93.53,"volume":189068,"rsi_14":39.62,"sma_20":95.42,"sma_60":96.61,"sma_120":103.99},{"date":"2026-05-29","open":93.26,"high":93.45,"low":91.5,"close":91.68,"volume":164551,"rsi_14":27.7,"sma_20":95.16,"sma_60":96.37,"sma_120":103.83},{"date":"2026-06-01","open":91.02,"high":91.58,"low":88.48,"close":89.45,"volume":217890,"rsi_14":27.01,"sma_20":94.65,"sma_60":96.12,"sma_120":103.67},{"date":"2026-06-02","open":89.18,"high":91.6,"low":88.73,"close":90.45,"volume":254805,"rsi_14":28.2,"sma_20":94.17,"sma_60":95.91,"sma_120":103.52},{"date":"2026-06-03","open":90.2,"high":90.94,"low":87.95,"close":88.49,"volume":242780,"rsi_14":31.67,"sma_20":93.67,"sma_60":95.67,"sma_120":103.36},{"date":"2026-06-04","open":89.39,"high":91.33,"low":88.82,"close":89.7,"volume":223317,"rsi_14":41.27,"sma_20":93.32,"sma_60":95.46,"sma_120":103.2},{"date":"2026-06-05","open":90.58,"high":93.16,"low":90.31,"close":92.1,"volume":179245,"rsi_14":53.39,"sma_20":93.06,"sma_60":95.28,"sma_120":103.05},{"date":"2026-06-08","open":92.1,"high":93.06,"low":90.53,"close":90.71,"volume":184279,"rsi_14":44.05,"sma_20":92.62,"sma_60":95.13,"sma_120":102.87},{"date":"2026-06-09","open":90.9,"high":93.49,"low":90.9,"close":92.7,"volume":152138,"rsi_14":50.3,"sma_20":92.37,"sma_60":94.98,"sma_120":102.68},{"date":"2026-06-10","open":92.71,"high":93.99,"low":91.73,"close":93.17,"volume":154320,"rsi_14":48.31,"sma_20":92.1,"sma_60":94.85,"sma_120":102.45},{"date":"2026-06-11","open":93.09,"high":93.91,"low":92.0,"close":93.04,"volume":189692,"rsi_14":49.36,"sma_20":92.03,"sma_60":94.71,"sma_120":102.22},{"date":"2026-06-12","open":93.06,"high":94.92,"low":92.64,"close":93.28,"volume":222289,"rsi_14":51.88,"sma_20":92.07,"sma_60":94.57,"sma_120":101.99},{"date":"2026-06-15","open":93.35,"high":94.96,"low":91.82,"close":94.83,"volume":260366,"rsi_14":54.65,"sma_20":92.26,"sma_60":94.49,"sma_120":101.77},{"date":"2026-06-16","open":95.02,"high":97.26,"low":94.0,"close":94.71,"volume":214175,"rsi_14":52.03,"sma_20":92.36,"sma_60":94.41,"sma_120":101.56},{"date":"2026-06-17","open":93.97,"high":95.0,"low":92.74,"close":93.87,"volume":186183,"rsi_14":50.98,"sma_20":92.43,"sma_60":94.31,"sma_120":101.36},{"date":"2026-06-18","open":94.71,"high":96.46,"low":93.86,"close":94.23,"volume":389809,"rsi_14":58.02,"sma_20":92.45,"sma_60":94.23,"sma_120":101.2},{"date":"2026-06-22","open":93.77,"high":95.42,"low":93.45,"close":95.03,"volume":250181,"rsi_14":69.29,"sma_20":92.54,"sma_60":94.16,"sma_120":101.05},{"date":"2026-06-23","open":95.21,"high":96.96,"low":95.21,"close":96.09,"volume":222909,"rsi_14":69.42,"sma_20":92.71,"sma_60":94.13,"sma_120":100.92},{"date":"2026-06-24","open":96.1,"high":98.09,"low":96.1,"close":97.2,"volume":150191,"rsi_14":81.86,"sma_20":92.91,"sma_60":94.16,"sma_120":100.8},{"date":"2026-06-25","open":97.2,"high":98.99,"low":96.56,"close":96.86,"volume":166945,"rsi_14":77.97,"sma_20":93.06,"sma_60":94.2,"sma_120":100.64},{"date":"2026-06-26","open":96.86,"high":98.33,"low":95.67,"close":96.95,"volume":813763,"rsi_14":73.12,"sma_20":93.23,"sma_60":94.26,"sma_120":100.5},{"date":"2026-06-29","open":97.49,"high":98.16,"low":95.89,"close":98.05,"volume":324755,"rsi_14":85.98,"sma_20":93.55,"sma_60":94.33,"sma_120":100.36},{"date":"2026-06-30","open":98.05,"high":100.72,"low":96.83,"close":100.47,"volume":302985,"rsi_14":86.55,"sma_20":94.1,"sma_60":94.48,"sma_120":100.24},{"date":"2026-07-01","open":101.14,"high":103.96,"low":101.14,"close":102.25,"volume":292007,"rsi_14":88.02,"sma_20":94.69,"sma_60":94.62,"sma_120":100.15},{"date":"2026-07-02","open":102.48,"high":105.72,"low":102.48,"close":105.17,"volume":296590,"rsi_14":91.17,"sma_20":95.52,"sma_60":94.82,"sma_120":100.08},{"date":"2026-07-06","open":105.16,"high":106.49,"low":104.06,"close":105.73,"volume":188429,"rsi_14":91.36,"sma_20":96.32,"sma_60":95.05,"sma_120":100.03},{"date":"2026-07-07","open":106.29,"high":106.55,"low":104.57,"close":105.97,"volume":216418,"rsi_14":90.54,"sma_20":97.02,"sma_60":95.27,"sma_120":99.97},{"date":"2026-07-08","open":105.31,"high":106.76,"low":104.5,"close":106.32,"volume":287376,"rsi_14":91.55,"sma_20":97.8,"sma_60":95.5,"sma_120":99.92},{"date":"2026-07-09","open":105.57,"high":109.83,"low":104.63,"close":109.72,"volume":420244,"rsi_14":97.94,"sma_20":98.65,"sma_60":95.75,"sma_120":99.91},{"date":"2026-07-10","open":109.88,"high":110.56,"low":107.33,"close":108.21,"volume":220351,"rsi_14":89.54,"sma_20":99.4,"sma_60":96.0,"sma_120":99.89},{"date":"2026-07-13","open":108.64,"high":110.56,"low":108.31,"close":108.86,"volume":201711,"rsi_14":89.45,"sma_20":100.19,"sma_60":96.26,"sma_120":99.88},{"date":"2026-07-14","open":107.28,"high":108.95,"low":106.61,"close":108.5,"volume":226820,"rsi_14":86.87,"sma_20":100.95,"sma_60":96.51,"sma_120":99.87},{"date":"2026-07-15","open":108.33,"high":111.85,"low":107.31,"close":110.17,"volume":177514,"rsi_14":87.29,"sma_20":101.72,"sma_60":96.77,"sma_120":99.88},{"date":"2026-07-16","open":111.12,"high":114.61,"low":110.87,"close":113.82,"volume":313036,"rsi_14":90.97,"sma_20":102.67,"sma_60":97.11,"sma_120":99.93},{"date":"2026-07-17","open":112.89,"high":116.69,"low":112.89,"close":114.52,"volume":213581,"rsi_14":91.22,"sma_20":103.71,"sma_60":97.49,"sma_120":100.0},{"date":"2026-07-20","open":114.48,"high":116.5,"low":111.46,"close":111.5,"volume":299738,"rsi_14":78.95,"sma_20":104.57,"sma_60":97.77,"sma_120":100.02},{"date":"2026-07-21","open":111.45,"high":114.19,"low":109.33,"close":113.31,"volume":320547,"rsi_14":78.38,"sma_20":105.48,"sma_60":98.08,"sma_120":100.03},{"date":"2026-07-22","open":113.2,"high":113.8,"low":110.27,"close":111.4,"volume":194469,"rsi_14":70.11,"sma_20":106.25,"sma_60":98.35,"sma_120":100.02},{"date":"2026-07-23","open":110.57,"high":113.16,"low":109.58,"close":111.92,"volume":248221,"rsi_14":66.58,"sma_20":106.99,"sma_60":98.58,"sma_120":100.02},{"date":"2026-07-24","open":113.03,"high":115.21,"low":112.55,"close":114.55,"volume":175898,"rsi_14":69.67,"sma_20":107.87,"sma_60":98.84,"sma_120":100.06},{"date":"2026-07-27","open":115.23,"high":116.51,"low":114.81,"close":115.65,"volume":170017,"rsi_14":70.79,"sma_20":108.8,"sma_60":99.15,"sma_120":100.1},{"date":"2026-07-28","open":117.0,"high":119.64,"low":116.97,"close":119.22,"volume":196089,"rsi_14":74.34,"sma_20":109.86,"sma_60":99.52,"sma_120":100.18},{"date":"2026-07-29","open":119.15,"high":120.63,"low":118.83,"close":119.13,"volume":229553,"rsi_14":70.29,"sma_20":110.8,"sma_60":99.85,"sma_120":100.25},{"date":"2026-07-30","open":117.88,"high":119.62,"low":115.5,"close":116.68,"volume":331108,"rsi_14":67.55,"sma_20":111.52,"sma_60":100.12,"sma_120":100.3},{"date":"2026-07-31","open":115.86,"high":117.63,"low":114.19,"close":115.48,"volume":155007,"rsi_14":63.41,"sma_20":112.03,"sma_60":100.41,"sma_120":100.37},{"date":"2026-08-03","open":116.32,"high":118.11,"low":115.78,"close":116.79,"volume":250077,"rsi_14":66.17,"sma_20":112.59,"sma_60":100.74,"sma_120":100.62},{"date":"2026-08-04","open":109.77,"high":116.03,"low":107.54,"close":113.66,"volume":388949,"rsi_14":56.44,"sma_20":112.97,"sma_60":101.02,"sma_120":100.67},{"date":"2026-08-05","open":114.77,"high":117.22,"low":113.62,"close":116.46,"volume":284807,"rsi_14":55.03,"sma_20":113.48,"sma_60":101.3,"sma_120":100.7},{"date":"2026-08-06","open":116.92,"high":119.6,"low":113.96,"close":118.78,"volume":218096},{"date":"2026-08-07","open":118.54,"high":121.18,"low":118.54,"close":119.68,"volume":163442,"rsi_14":65.89,"sma_20":114.5,"sma_60":102.0,"sma_120":100.8},{"date":"2026-08-10","open":116.39,"high":120.48,"low":116.39,"close":119.34,"volume":199230,"rsi_14":62.42,"sma_20":115.03,"sma_60":102.41,"sma_120":100.86},{"date":"2026-08-11","open":118.64,"high":120.5,"low":116.73,"close":116.89,"volume":216910,"rsi_14":61.06,"sma_20":115.45,"sma_60":102.82,"sma_120":100.88},{"date":"2026-08-12","open":116.16,"high":118.62,"low":115.93,"close":118.06,"volume":225835},{"date":"2026-08-13","open":119.14,"high":120.0,"low":116.75,"close":117.59,"volume":176778,"rsi_14":56.52,"sma_20":116.03,"sma_60":103.69,"sma_120":100.93},{"date":"2026-08-14","open":117.22,"high":117.24,"low":115.77,"close":116.06,"volume":119488,"rsi_14":50.86,"sma_20":116.11,"sma_60":104.08,"sma_120":100.91},{"date":"2026-08-17","open":115.14,"high":115.77,"low":114.12,"close":114.9,"volume":155651,"rsi_14":39.87,"sma_20":116.28,"sma_60":104.43,"sma_120":101.0},{"date":"2026-08-18","open":115.06,"high":118.69,"low":115.05,"close":118.13,"volume":181433,"rsi_14":47.96,"sma_20":116.52,"sma_60":104.85,"sma_120":101.08},{"date":"2026-08-19","open":119.44,"high":120.53,"low":119.02,"close":120.02,"volume":193621,"rsi_14":56.99,"sma_20":116.95,"sma_60":105.3,"sma_120":101.22},{"date":"2026-08-20","open":119.55,"high":123.14,"low":119.52,"close":120.55,"volume":230762},{"date":"2026-08-21","open":120.33,"high":121.94,"low":119.55,"close":120.81,"volume":264490,"rsi_14":59.06,"sma_20":117.69,"sma_60":106.21,"sma_120":101.49},{"date":"2026-08-24","open":121.01,"high":122.36,"low":120.6,"close":120.82,"volume":129411,"rsi_14":68.78,"sma_20":117.95,"sma_60":106.66,"sma_120":101.63},{"date":"2026-08-25","open":120.63,"high":121.62,"low":119.67,"close":121.09,"volume":151996,"rsi_14":64.0,"sma_20":118.05,"sma_60":107.15,"sma_120":101.76},{"date":"2026-08-26","open":121.09,"high":122.58,"low":120.52,"close":120.71,"volume":153598,"rsi_14":56.61,"sma_20":118.12,"sma_60":107.67,"sma_120":101.9},{"date":"2026-08-27","open":119.93,"high":121.24,"low":115.71,"close":118.01,"volume":208390,"rsi_14":44.91,"sma_20":118.19,"sma_60":108.13,"sma_120":102.02},{"date":"2026-08-28","open":118.5,"high":118.74,"low":115.44,"close":115.55,"volume":191692,"rsi_14":39.76,"sma_20":118.2,"sma_60":108.58,"sma_120":102.12},{"date":"2026-08-31","open":115.1,"high":116.72,"low":114.5,"close":114.67,"volume":195332},{"date":"2026-09-01","open":115.46,"high":117.28,"low":114.29,"close":114.55,"volume":208078,"rsi_14":38.96,"sma_20":118.13,"sma_60":109.37,"sma_120":102.32},{"date":"2026-09-02","open":114.63,"high":118.53,"low":114.43,"close":118.17,"volume":292067,"rsi_14":51.52,"sma_20":118.22,"sma_60":109.83,"sma_120":102.48},{"date":"2026-09-03","open":119.11,"high":120.16,"low":117.05,"close":118.69,"volume":244818},{"date":"2026-09-04","open":117.62,"high":119.49,"low":117.38,"close":118.76,"volume":177120,"rsi_14":61.39,"sma_20":118.17,"sma_60":110.69,"sma_120":102.77},{"date":"2026-09-08","open":117.93,"high":119.73,"low":116.97,"close":119.32,"volume":149981,"rsi_14":54.17,"sma_20":118.17,"sma_60":111.13,"sma_120":102.92},{"date":"2026-09-09","open":119.24,"high":119.88,"low":117.15,"close":119.23,"volume":140294},{"date":"2026-09-10","open":119.91,"high":120.58,"low":117.03,"close":118.52,"volume":177579,"rsi_14":41.98,"sma_20":118.31,"sma_60":111.96,"sma_120":103.22},{"date":"2026-09-11","open":119.5,"high":120.35,"low":116.91,"close":117.09,"volume":130607,"rsi_14":36.54,"sma_20":118.28,"sma_60":112.33,"sma_120":103.37},{"date":"2026-09-14","open":114.85,"high":117.71,"low":114.14,"close":117.33,"volume":192079,"rsi_14":37.58,"sma_20":118.35,"sma_60":112.72,"sma_120":103.52},{"date":"2026-09-15","open":117.33,"high":117.33,"low":114.76,"close":115.88,"volume":281848},{"date":"2026-09-16","open":115.97,"high":119.45,"low":115.72,"close":118.51,"volume":190713,"rsi_14":43.71,"sma_20":118.41,"sma_60":113.47,"sma_120":103.81},{"date":"2026-09-17","open":118.37,"high":118.76,"low":117.01,"close":118.06,"volume":222947},{"date":"2026-09-18","open":117.75,"high":117.75,"low":115.12,"close":117.07,"volume":590707,"rsi_14":55.52,"sma_20":118.14,"sma_60":114.17,"sma_120":104.17},{"date":"2026-09-21","open":117.42,"high":118.05,"low":114.74,"close":115.36,"volume":158295,"rsi_14":52.36,"sma_20":117.87,"sma_60":114.48,"sma_120":104.34},{"date":"2026-09-22","open":116.14,"high":117.17,"low":113.97,"close":114.24,"volume":154476,"rsi_14":49.01,"sma_20":117.54,"sma_60":114.77,"sma_120":104.51},{"date":"2026-09-23","open":114.3,"high":115.78,"low":113.34,"close":114.93,"volume":209173,"rsi_14":37.2,"sma_20":117.23,"sma_60":115.05,"sma_120":104.69},{"date":"2026-09-24","open":115.84,"high":115.93,"low":113.57,"close":114.05,"volume":156527,"rsi_14":32.18,"sma_20":116.9,"sma_60":115.27,"sma_120":104.88},{"date":"2026-09-25","open":114.38,"high":114.64,"low":112.21,"close":113.19,"volume":216541,"rsi_14":29.83,"sma_20":116.66,"sma_60":115.46,"sma_120":105.04},{"date":"2026-09-28","open":113.68,"high":115.03,"low":111.86,"close":111.91,"volume":205407,"rsi_14":24.5,"sma_20":116.48,"sma_60":115.57,"sma_120":105.2},{"date":"2026-09-29","open":111.5,"high":113.24,"low":110.47,"close":112.96,"volume":200480,"rsi_14":29.76,"sma_20":116.39,"sma_60":115.69,"sma_120":105.37},{"date":"2026-09-30","open":113.42,"high":113.42,"low":110.38,"close":110.54,"volume":330870,"rsi_14":26.8,"sma_20":116.19,"sma_60":115.76,"sma_120":105.52},{"date":"2026-10-01","open":110.86,"high":112.76,"low":109.88,"close":111.7,"volume":207258,"rsi_14":34.08,"sma_20":115.87,"sma_60":115.85,"sma_120":105.68},{"date":"2026-10-02","open":112.37,"high":113.08,"low":111.14,"close":111.27,"volume":207745,"rsi_14":32.3,"sma_20":115.5,"sma_60":115.88,"sma_120":105.81},{"date":"2026-10-05","open":111.49,"high":113.8,"low":110.23,"close":112.98,"volume":218291,"rsi_14":41.66,"sma_20":115.21,"sma_60":115.96,"sma_120":105.98},{"date":"2026-10-06","open":114.0,"high":114.66,"low":112.24,"close":113.16,"volume":125550},{"date":"2026-10-07","open":113.16,"high":117.31,"low":112.91,"close":113.27,"volume":229452,"rsi_14":33.58,"sma_20":114.6,"sma_60":116.11,"sma_120":106.31},{"date":"2026-10-08","open":113.43,"high":115.85,"low":112.72,"close":114.26,"volume":146583,"rsi_14":40.37,"sma_20":114.39,"sma_60":116.18,"sma_120":106.48},{"date":"2026-10-09","open":113.84,"high":115.1,"low":113.84,"close":114.33,"volume":172782,"rsi_14":46.02,"sma_20":114.25,"sma_60":116.19,"sma_120":106.65},{"date":"2026-10-12","open":115.31,"high":117.32,"low":114.53,"close":115.47,"volume":197859,"rsi_14":54.76,"sma_20":114.16,"sma_60":116.2,"sma_120":106.85},{"date":"2026-10-13","open":116.45,"high":116.5,"low":114.41,"close":114.53,"volume":145598,"rsi_14":48.49,"sma_20":114.09,"sma_60":116.25,"sma_120":107.01},{"date":"2026-10-14","open":114.34,"high":117.1,"low":114.17,"close":116.62,"volume":249666,"rsi_14":58.9,"sma_20":114.0,"sma_60":116.31,"sma_120":107.2},{"date":"2026-10-15","open":117.63,"high":118.38,"low":116.2,"close":116.49,"volume":172423,"rsi_14":62.04,"sma_20":113.92,"sma_60":116.39,"sma_120":107.37},{"date":"2026-10-16","open":116.91,"high":117.48,"low":115.73,"close":115.98,"volume":136888,"rsi_14":65.73,"sma_20":113.86,"sma_60":116.46,"sma_120":107.52},{"date":"2026-10-19","open":115.98,"high":116.85,"low":114.71,"close":115.16,"volume":130410,"rsi_14":58.65,"sma_20":113.85,"sma_60":116.47,"sma_120":107.65},{"date":"2026-10-20","open":116.09,"high":118.18,"low":116.09,"close":118.03,"volume":138919,"rsi_14":78.46,"sma_20":114.04,"sma_60":116.51,"sma_120":107.83},{"date":"2026-10-21","open":118.02,"high":118.81,"low":116.25,"close":117.95,"volume":163597,"rsi_14":75.87,"sma_20":114.19,"sma_60":116.49,"sma_120":108.01},{"date":"2026-10-22","open":118.78,"high":123.19,"low":118.38,"close":122.67,"volume":147479,"rsi_14":84.82,"sma_20":114.62,"sma_60":116.55,"sma_120":108.2},{"date":"2026-10-23","open":122.35,"high":123.01,"low":120.75,"close":121.81,"volume":224255,"rsi_14":78.45,"sma_20":115.05,"sma_60":116.63,"sma_120":108.38}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":28.2,"pbr":1.8,"ttm_eps":null,"close":116.11},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":29.06,"pbr":2.0,"ttm_eps":null,"close":133.03},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":25.62,"pbr":1.84,"ttm_eps":null,"close":125.35},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":18.14,"pbr":1.42,"ttm_eps":null,"close":98.89},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":20.61,"pbr":1.61,"ttm_eps":null,"close":115.19},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":20.17,"pbr":1.6,"ttm_eps":null,"close":117.99},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":17.21,"pbr":1.41,"ttm_eps":null,"close":107.39},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":14.54,"pbr":1.2,"ttm_eps":null,"close":93.65},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":16.05,"pbr":1.25,"ttm_eps":null,"close":100.47}],"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":"Addus HomeCare Corporation","phase":"above-fold","symbol_resolved":true}