{"status":"ok","report":{"price_analysis":{"current":64.14,"change_1d":2.6,"change_7d":11.6,"change_30d":15.8,"high_30d":64.38,"low_30d":52.12,"position_in_range":98.0,"support":53.35,"resistance":63.15},"summary":"Alarm.com Holdings Inc(ALRM)은 Technology 섹터 US 시장 종목입니다, 시가총액 31.72억. 현재가 $64.14, 전일 대비 +2.6%, 30일 +15.8%. PER 23.0배 / ROE 2.8%. 기술적 시그널: RSI 84(과매수), MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 23.0배입니다. ROE 2.8%입니다. 시가총액 31.72억. 매출 10.61억, 영업이익 1.38억.","grade":"C","comment":"PER 22.99배, ROE 2.8%","per":22.99,"pbr":3.72,"roe":2.8,"eps":2.79,"revenue":1060983997.0,"operating_income":137997000.0,"net_income":117901000.0,"market_cap":3172402884,"profit_margin":11.11,"roa":1.46,"operating_margin":13.01,"gross_margin":65.56,"debt_ratio":0.6564424984527824,"total_assets":1656978000.0,"total_equity":864455000.0,"total_debt":567465000.0,"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) 84.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.69)가 시그널선(0.86)을 상회합니다(골든크로스). 현재가가 SMA20(57)과 SMA60(56) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 51~62 (현재 위치 119%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 84","rsi_14":84.16955017301035,"macd":1.690690313778049,"macd_signal":0.8617965616617627,"sma_20":56.789,"sma_60":56.09949999999999,"bb_upper":62.08798820530863,"bb_lower":51.49001179469137,"atr_14":1.4967714285714275},"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 22.99x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":56,"summary":"매출 +4.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.7,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":2.5,"unit":"%","percentile":54,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.8%","metrics":[{"name":"ROE","value":2.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":13.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":11.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"B","percentile":75,"summary":"RSI 84","metrics":[{"name":"RSI (14)","value":84.2,"unit":"","percentile":84,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":15.8,"unit":"%","percentile":71,"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":79,"summary":"유동비율 5.0x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":4.96,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.1,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":38.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.15,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 22.99x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +4.7%"},"profitability":{"grade":"C","reason":"ROE 2.8%"},"momentum":{"grade":"B","reason":"RSI 84"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.46,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.8,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":9.64,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.66,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.57,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":65.56,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":13.01,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":11.11,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 84 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 84 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":22.99,"current_pbr":3.72,"per_5y_high":30.1,"per_5y_low":16.55,"per_5y_avg":22.9,"per_percentile":44.4,"pbr_5y_high":3.36,"pbr_5y_low":1.71,"pbr_5y_avg":2.4,"pbr_percentile":100.0,"per_5y_median":23.47,"pbr_5y_median":2.42,"history":[{"quarter":"2024-Q2","per":30.1,"pbr":3.36},{"quarter":"2024-Q3","per":23.47,"pbr":2.7},{"quarter":"2024-Q4","per":26.84,"pbr":2.85},{"quarter":"2025-Q1","per":23.99,"pbr":2.5},{"quarter":"2025-Q2","per":25.48,"pbr":2.42},{"quarter":"2025-Q3","per":22.49,"pbr":2.19},{"quarter":"2025-Q4","per":20.41,"pbr":2.05},{"quarter":"2026-Q1","per":16.55,"pbr":1.71},{"quarter":"2026-Q2","per":16.75,"pbr":1.84},{"quarter":"현재","per":22.99,"pbr":3.72}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":63.54,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":54.67,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":60.8,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":55.65,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":56.57,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":53.08,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":51.02,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":43.19,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":46.72,"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":"Technology","industry":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":30.1,"eps":2.1108,"close":63.54,"source":"reported"},{"date":"2024-07","per":33.42,"eps":2.1108,"close":70.55,"source":"reported"},{"date":"2024-08","per":28.21,"eps":2.1108,"close":59.54,"source":"reported"},{"date":"2024-09","per":23.47,"eps":2.3292,"close":54.67,"source":"reported"},{"date":"2024-10","per":22.9,"eps":2.3292,"close":53.33,"source":"reported"},{"date":"2024-11","per":27.97,"eps":2.3292,"close":65.14,"source":"reported"},{"date":"2024-12","per":26.84,"eps":2.2653,"close":60.8,"source":"reported"},{"date":"2025-01","per":26.78,"eps":2.2653,"close":60.67,"source":"reported"},{"date":"2025-02","per":25.64,"eps":2.2653,"close":58.09,"source":"reported"},{"date":"2025-03","per":23.99,"eps":2.32,"close":55.65,"source":"reported"},{"date":"2025-04","per":23.1,"eps":2.32,"close":53.6,"source":"reported"},{"date":"2025-05","per":24.74,"eps":2.32,"close":57.4,"source":"reported"},{"date":"2025-06","per":25.48,"eps":2.22,"close":56.57,"source":"reported"},{"date":"2025-07","per":24.61,"eps":2.22,"close":54.63,"source":"reported"},{"date":"2025-08","per":26.41,"eps":2.22,"close":58.63,"source":"reported"},{"date":"2025-09","per":22.49,"eps":2.36,"close":53.08,"source":"reported"},{"date":"2025-10","per":20.86,"eps":2.36,"close":49.22,"source":"reported"},{"date":"2025-11","per":22.02,"eps":2.36,"close":51.96,"source":"reported"},{"date":"2025-12","per":20.41,"eps":2.5,"close":51.02,"source":"reported"},{"date":"2026-01","per":19.51,"eps":2.5,"close":48.78,"source":"reported"},{"date":"2026-02","per":19.14,"eps":2.5,"close":47.85,"source":"reported"},{"date":"2026-03","per":16.55,"eps":2.61,"close":43.19,"source":"reported"},{"date":"2026-04","per":17.02,"eps":2.61,"close":44.41,"source":"reported"},{"date":"2026-05","per":17.28,"eps":2.61,"close":45.11,"source":"reported"},{"date":"2026-06","per":16.75,"eps":2.79,"close":46.72,"source":"reported"},{"date":"2026-07","per":19.62,"eps":2.79,"close":54.75,"source":"reported"},{"date":"2026-08","per":20.63,"eps":2.79,"close":57.56,"source":"reported"},{"date":"2026-09","per":19.52,"eps":2.79,"close":54.47,"source":"reported"},{"date":"2026-10","per":22.99,"eps":2.79,"close":64.14,"source":"reported"}],"trailing_per_history_meta":{"avg":23.05,"std":4.11,"upper_1sd":27.16,"lower_1sd":18.94,"current":22.99,"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":"23.0배"},{"label":"PBR","value":"3.7배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"2.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:52:51.560303+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02804772949430566,"dividend_yield":null,"eps":0.66,"revenue":277734000.0,"operating_income":32484000.0,"net_income":24246000.0,"market_cap":null,"profit_margin":0.08729935837888052,"operating_margin":0.1169608330272851,"roa":0.014632662594192561,"gross_margin":0.6555949217596693,"total_equity":864455000.0,"total_assets":1656978000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":17.83,"pbr":2.568,"roe":0.027428088931068653,"dividend_yield":null,"eps":0.65,"revenue":265192999.0,"operating_income":31702000.0,"net_income":23583000.0,"market_cap":2187723000.0,"profit_margin":0.08892768696356121,"operating_margin":0.11954312564639008,"roa":0.01434805860418085,"gross_margin":0.6244131655979349,"total_equity":859812000.0,"total_assets":1643637000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04095203398403373,"dividend_yield":null,"eps":0.72,"revenue":261656999.0,"operating_income":36434000.0,"net_income":34734000.0,"market_cap":null,"profit_margin":0.13274630578484928,"operating_margin":0.13924336111490754,"roa":0.01602872933071956,"gross_margin":0.627355662670426,"total_equity":848163000.0,"total_assets":2166984000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04272053578984272,"dividend_yield":null,"eps":0.76,"revenue":256399999.0,"operating_income":37377000.0,"net_income":35338000.0,"market_cap":null,"profit_margin":0.13782371348605194,"operating_margin":0.14577613161379147,"roa":0.016640688645171618,"gross_margin":0.6281006264746515,"total_equity":827190000.0,"total_assets":2123590000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02977517636656654,"dividend_yield":null,"eps":0.48,"revenue":254308000.0,"operating_income":32022000.0,"net_income":23741088.0,"market_cap":null,"profit_margin":0.09335564748258018,"operating_margin":0.12591817795743743,"roa":0.01131576594310728,"gross_margin":0.6560784560454253,"total_equity":797345000.0,"total_assets":2098054000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03679553661583748,"dividend_yield":null,"eps":0.54,"revenue":238822000.0,"operating_income":29647000.0,"net_income":27950000.0,"market_cap":null,"profit_margin":0.1170327691753691,"operating_margin":0.12413847970454983,"roa":0.013454117128318581,"gross_margin":0.6724171140012226,"total_equity":759603000.0,"total_assets":2077431000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.041742711404370816,"dividend_yield":null,"eps":0.58,"revenue":242240000.0,"operating_income":30855000.0,"net_income":30328000.0,"market_cap":null,"profit_margin":0.12519815059445177,"operating_margin":0.127373678996037,"roa":0.01487973749489748,"gross_margin":0.6548712021136064,"total_equity":726546000.0,"total_assets":2038208000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.044423479033059494,"dividend_yield":null,"eps":0.62,"revenue":240497000.0,"operating_income":33194000.0,"net_income":30665572.0,"market_cap":null,"profit_margin":0.12750916643450855,"operating_margin":0.13802251171532284,"roa":0.015558398334244885,"gross_margin":0.6476130679384774,"total_equity":690301000.0,"total_assets":1970998000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.044443881890532305,"dividend_yield":null,"eps":0.58,"revenue":233807000.0,"operating_income":25774000.0,"net_income":28687147.999999996,"market_cap":null,"profit_margin":0.12269584742971766,"operating_margin":0.11023622047244094,"roa":0.015462710895099142,"gross_margin":0.6523542922153742,"total_equity":645469000.0,"total_assets":1855247000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03240652992608097,"dividend_yield":null,"eps":0.48533338087134437,"revenue":223283000.0,"operating_income":18725000.0,"net_income":23595000.0,"market_cap":null,"profit_margin":0.10567306960225364,"operating_margin":0.0838621838653189,"roa":0.01586771057080718,"gross_margin":0.6573182911372563,"total_equity":728094000.0,"total_assets":1486982000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.045463919621927945,"dividend_yield":null,"eps":0.6439023587538276,"revenue":226237000.0,"operating_income":25680000.0,"net_income":31304000.0,"market_cap":null,"profit_margin":0.13836817143084465,"operating_margin":0.11350928451137524,"roa":0.021745488040467838,"gross_margin":0.6410180474458201,"total_equity":688546000.0,"total_assets":1439563000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.029240764537260856,"dividend_yield":null,"eps":0.40159563162246775,"revenue":221854000.0,"operating_income":16171000.0,"net_income":19524000.0,"market_cap":null,"profit_margin":0.08800382233360679,"operating_margin":0.07289027919262217,"roa":0.013832122916308006,"gross_margin":0.6330694961551291,"total_equity":667698000.0,"total_assets":1411497000.0}],"current_price":64.14,"change_pct":2.64,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":29.76},{"date":"2016-10-25","close":29.34},{"date":"2016-10-26","close":29.32},{"date":"2016-10-27","close":28.89},{"date":"2016-10-28","close":29.29},{"date":"2016-10-31","close":29.18},{"date":"2016-11-01","close":28.92},{"date":"2016-11-02","close":28.32},{"date":"2016-11-03","close":28.52},{"date":"2016-11-04","close":28.73},{"date":"2016-11-07","close":29.78},{"date":"2016-11-08","close":29.89},{"date":"2016-11-09","close":30.58},{"date":"2016-11-10","close":30.17},{"date":"2016-11-11","close":30.72},{"date":"2016-11-14","close":32.37},{"date":"2016-11-15","close":27.9},{"date":"2016-11-16","close":29.01},{"date":"2016-11-17","close":29.46},{"date":"2016-11-18","close":29.39},{"date":"2016-11-21","close":29.57},{"date":"2016-11-22","close":30.78},{"date":"2016-11-23","close":30.91},{"date":"2016-11-25","close":31.11},{"date":"2016-11-28","close":30.96},{"date":"2016-11-29","close":29.9},{"date":"2016-11-30","close":29.62},{"date":"2016-12-01","close":28.86},{"date":"2016-12-02","close":28.61},{"date":"2016-12-05","close":28.36},{"date":"2016-12-06","close":28.13},{"date":"2016-12-07","close":28.38},{"date":"2016-12-08","close":28.3},{"date":"2016-12-09","close":27.64},{"date":"2016-12-12","close":27.55},{"date":"2016-12-13","close":27.92},{"date":"2016-12-14","close":27.85},{"date":"2016-12-15","close":28.16},{"date":"2016-12-16","close":27.87},{"date":"2016-12-19","close":27.38},{"date":"2016-12-20","close":27.55},{"date":"2016-12-21","close":27.16},{"date":"2016-12-22","close":27.3},{"date":"2016-12-23","close":27.33},{"date":"2016-12-27","close":27.36},{"date":"2016-12-28","close":27.42},{"date":"2016-12-29","close":27.89},{"date":"2016-12-30","close":27.83},{"date":"2017-01-03","close":27.56},{"date":"2017-01-04","close":27.8},{"date":"2017-01-05","close":27.42},{"date":"2017-01-06","close":27.18},{"date":"2017-01-09","close":27.4},{"date":"2017-01-10","close":28.34},{"date":"2017-01-11","close":28.45},{"date":"2017-01-12","close":28.56},{"date":"2017-01-13","close":29.02},{"date":"2017-01-17","close":28.5},{"date":"2017-01-18","close":28.65},{"date":"2017-01-19","close":28.3},{"date":"2017-01-20","close":28.34},{"date":"2017-01-23","close":27.99},{"date":"2017-01-24","close":27.66},{"date":"2017-01-25","close":27.71},{"date":"2017-01-26","close":26.985},{"date":"2017-01-27","close":27.48},{"date":"2017-01-30","close":27.07},{"date":"2017-01-31","close":27.09},{"date":"2017-02-01","close":27.24},{"date":"2017-02-02","close":27.65},{"date":"2017-02-03","close":27.92},{"date":"2017-02-06","close":27.26},{"date":"2017-02-07","close":27.32},{"date":"2017-02-08","close":27.14},{"date":"2017-02-09","close":27.57},{"date":"2017-02-10","close":28.08},{"date":"2017-02-13","close":28.49},{"date":"2017-02-14","close":28.65},{"date":"2017-02-15","close":29.19},{"date":"2017-02-16","close":29.03},{"date":"2017-02-17","close":29.27},{"date":"2017-02-21","close":29.2},{"date":"2017-02-22","close":29.4},{"date":"2017-02-23","close":28.23},{"date":"2017-02-24","close":28.73},{"date":"2017-02-27","close":29.08},{"date":"2017-02-28","close":28.54},{"date":"2017-03-01","close":29.26},{"date":"2017-03-02","close":29.27},{"date":"2017-03-03","close":29.59},{"date":"2017-03-06","close":28.78},{"date":"2017-03-07","close":29.15},{"date":"2017-03-08","close":29.46},{"date":"2017-03-09","close":31.67},{"date":"2017-03-10","close":31.64},{"date":"2017-03-13","close":31.94},{"date":"2017-03-14","close":30.29},{"date":"2017-03-15","close":30.63},{"date":"2017-03-16","close":31.45},{"date":"2017-03-17","close":31.21},{"date":"2017-03-20","close":32.99},{"date":"2017-03-21","close":32.62},{"date":"2017-03-22","close":31.45},{"date":"2017-03-23","close":31.39},{"date":"2017-03-24","close":31.05},{"date":"2017-03-27","close":30.33},{"date":"2017-03-28","close":30.05},{"date":"2017-03-29","close":30.34},{"date":"2017-03-30","close":30.0},{"date":"2017-03-31","close":30.74},{"date":"2017-04-03","close":30.51},{"date":"2017-04-04","close":30.66},{"date":"2017-04-05","close":30.23},{"date":"2017-04-06","close":30.39},{"date":"2017-04-07","close":30.6},{"date":"2017-04-10","close":30.61},{"date":"2017-04-11","close":30.84},{"date":"2017-04-12","close":31.1},{"date":"2017-04-13","close":31.04},{"date":"2017-04-17","close":31.32},{"date":"2017-04-18","close":31.59},{"date":"2017-04-19","close":31.66},{"date":"2017-04-20","close":31.83},{"date":"2017-04-21","close":32.01},{"date":"2017-04-24","close":32.53},{"date":"2017-04-25","close":32.53},{"date":"2017-04-26","close":32.27},{"date":"2017-04-27","close":32.76},{"date":"2017-04-28","close":32.61},{"date":"2017-05-01","close":32.8},{"date":"2017-05-02","close":32.56},{"date":"2017-05-03","close":32.61},{"date":"2017-05-04","close":32.82},{"date":"2017-05-05","close":33.45},{"date":"2017-05-08","close":33.82},{"date":"2017-05-09","close":32.58},{"date":"2017-05-10","close":32.73},{"date":"2017-05-11","close":33.03},{"date":"2017-05-12","close":32.33},{"date":"2017-05-15","close":32.17},{"date":"2017-05-16","close":32.25},{"date":"2017-05-17","close":31.69},{"date":"2017-05-18","close":32.03},{"date":"2017-05-19","close":31.85},{"date":"2017-05-22","close":32.0},{"date":"2017-05-23","close":31.88},{"date":"2017-05-24","close":32.24},{"date":"2017-05-25","close":32.49},{"date":"2017-05-26","close":32.42},{"date":"2017-05-30","close":32.59},{"date":"2017-05-31","close":32.55},{"date":"2017-06-01","close":33.43},{"date":"2017-06-02","close":33.82},{"date":"2017-06-05","close":35.15},{"date":"2017-06-06","close":35.1},{"date":"2017-06-07","close":35.62},{"date":"2017-06-08","close":35.88},{"date":"2017-06-09","close":35.33},{"date":"2017-06-12","close":35.48},{"date":"2017-06-13","close":36.21},{"date":"2017-06-14","close":35.64},{"date":"2017-06-15","close":35.55},{"date":"2017-06-16","close":36.46},{"date":"2017-06-19","close":37.19},{"date":"2017-06-20","close":37.29},{"date":"2017-06-21","close":37.75},{"date":"2017-06-22","close":37.39},{"date":"2017-06-23","close":38.06},{"date":"2017-06-26","close":37.35},{"date":"2017-06-27","close":37.06},{"date":"2017-06-28","close":37.74},{"date":"2017-06-29","close":37.65},{"date":"2017-06-30","close":37.63},{"date":"2017-07-03","close":36.75},{"date":"2017-07-05","close":36.86},{"date":"2017-07-06","close":36.41},{"date":"2017-07-07","close":37.16},{"date":"2017-07-10","close":36.98},{"date":"2017-07-11","close":37.27},{"date":"2017-07-12","close":37.53},{"date":"2017-07-13","close":37.07},{"date":"2017-07-14","close":36.96},{"date":"2017-07-17","close":37.26},{"date":"2017-07-18","close":37.71},{"date":"2017-07-19","close":38.01},{"date":"2017-07-20","close":37.89},{"date":"2017-07-21","close":37.9},{"date":"2017-07-24","close":37.76},{"date":"2017-07-25","close":37.19},{"date":"2017-07-26","close":37.51},{"date":"2017-07-27","close":37.29},{"date":"2017-07-28","close":37.87},{"date":"2017-07-31","close":38.03},{"date":"2017-08-01","close":38.74},{"date":"2017-08-02","close":37.33},{"date":"2017-08-03","close":38.63},{"date":"2017-08-04","close":38.79},{"date":"2017-08-07","close":39.22},{"date":"2017-08-08","close":39.51},{"date":"2017-08-09","close":41.47},{"date":"2017-08-10","close":40.55},{"date":"2017-08-11","close":40.8},{"date":"2017-08-14","close":42.16},{"date":"2017-08-15","close":41.9},{"date":"2017-08-16","close":42.19},{"date":"2017-08-17","close":42.19},{"date":"2017-08-18","close":42.68},{"date":"2017-08-21","close":43.72},{"date":"2017-08-22","close":44.59},{"date":"2017-08-23","close":44.51},{"date":"2017-08-24","close":43.33},{"date":"2017-08-25","close":43.72},{"date":"2017-08-28","close":44.69},{"date":"2017-08-29","close":45.25},{"date":"2017-08-30","close":45.78},{"date":"2017-08-31","close":44.92},{"date":"2017-09-01","close":45.31},{"date":"2017-09-05","close":45.47},{"date":"2017-09-06","close":44.22},{"date":"2017-09-07","close":44.65},{"date":"2017-09-08","close":44.63},{"date":"2017-09-11","close":44.57},{"date":"2017-09-12","close":43.29},{"date":"2017-09-13","close":44.21},{"date":"2017-09-14","close":44.68},{"date":"2017-09-15","close":44.38},{"date":"2017-09-18","close":45.09},{"date":"2017-09-19","close":44.73},{"date":"2017-09-20","close":44.9},{"date":"2017-09-21","close":44.63},{"date":"2017-09-22","close":44.75},{"date":"2017-09-25","close":43.78},{"date":"2017-09-26","close":44.29},{"date":"2017-09-27","close":45.12},{"date":"2017-09-28","close":45.04},{"date":"2017-09-29","close":45.18},{"date":"2017-10-02","close":47.12},{"date":"2017-10-03","close":47.62},{"date":"2017-10-04","close":47.02},{"date":"2017-10-05","close":47.03},{"date":"2017-10-06","close":47.41},{"date":"2017-10-09","close":47.87},{"date":"2017-10-10","close":47.5},{"date":"2017-10-11","close":48.1},{"date":"2017-10-12","close":48.52},{"date":"2017-10-13","close":48.26},{"date":"2017-10-16","close":47.91},{"date":"2017-10-17","close":48.14},{"date":"2017-10-18","close":48.45},{"date":"2017-10-19","close":47.51},{"date":"2017-10-20","close":47.91},{"date":"2017-10-23","close":47.92},{"date":"2017-10-24","close":49.28},{"date":"2017-10-25","close":47.35},{"date":"2017-10-26","close":46.09},{"date":"2017-10-27","close":46.95},{"date":"2017-10-30","close":46.64},{"date":"2017-10-31","close":46.68},{"date":"2017-11-01","close":45.9},{"date":"2017-11-02","close":45.96},{"date":"2017-11-03","close":45.95},{"date":"2017-11-06","close":47.24},{"date":"2017-11-07","close":46.12},{"date":"2017-11-08","close":46.97},{"date":"2017-11-09","close":40.2},{"date":"2017-11-10","close":40.59},{"date":"2017-11-13","close":40.81},{"date":"2017-11-14","close":41.64},{"date":"2017-11-15","close":42.1},{"date":"2017-11-16","close":43.92},{"date":"2017-11-17","close":44.2},{"date":"2017-11-20","close":45.33},{"date":"2017-11-21","close":45.46},{"date":"2017-11-22","close":45.75},{"date":"2017-11-24","close":45.3},{"date":"2017-11-27","close":44.84},{"date":"2017-11-28","close":43.77},{"date":"2017-11-29","close":41.13},{"date":"2017-11-30","close":40.99},{"date":"2017-12-01","close":39.3},{"date":"2017-12-04","close":37.58},{"date":"2017-12-05","close":37.41},{"date":"2017-12-06","close":37.55},{"date":"2017-12-07","close":37.75},{"date":"2017-12-08","close":37.51},{"date":"2017-12-11","close":37.19},{"date":"2017-12-12","close":36.7},{"date":"2017-12-13","close":37.27},{"date":"2017-12-14","close":36.81},{"date":"2017-12-15","close":37.16},{"date":"2017-12-18","close":36.87},{"date":"2017-12-19","close":36.18},{"date":"2017-12-20","close":36.54},{"date":"2017-12-21","close":39.11},{"date":"2017-12-22","close":37.15},{"date":"2017-12-26","close":37.03},{"date":"2017-12-27","close":37.42},{"date":"2017-12-28","close":37.72},{"date":"2017-12-29","close":37.75},{"date":"2018-01-02","close":37.61},{"date":"2018-01-03","close":36.71},{"date":"2018-01-04","close":36.5},{"date":"2018-01-05","close":35.97},{"date":"2018-01-08","close":36.81},{"date":"2018-01-09","close":36.32},{"date":"2018-01-10","close":36.23},{"date":"2018-01-11","close":36.54},{"date":"2018-01-12","close":36.43},{"date":"2018-01-16","close":37.01},{"date":"2018-01-17","close":38.27},{"date":"2018-01-18","close":39.43},{"date":"2018-01-19","close":38.73},{"date":"2018-01-22","close":38.7},{"date":"2018-01-23","close":38.93},{"date":"2018-01-24","close":37.66},{"date":"2018-01-25","close":37.68},{"date":"2018-01-26","close":37.65},{"date":"2018-01-29","close":37.95},{"date":"2018-01-30","close":37.56},{"date":"2018-01-31","close":38.38},{"date":"2018-02-01","close":38.2},{"date":"2018-02-02","close":36.58},{"date":"2018-02-05","close":35.94},{"date":"2018-02-06","close":36.5},{"date":"2018-02-07","close":37.5},{"date":"2018-02-08","close":35.01},{"date":"2018-02-09","close":36.18},{"date":"2018-02-12","close":35.62},{"date":"2018-02-13","close":36.81},{"date":"2018-02-14","close":36.97},{"date":"2018-02-15","close":37.88},{"date":"2018-02-16","close":38.4},{"date":"2018-02-20","close":38.63},{"date":"2018-02-21","close":38.56},{"date":"2018-02-22","close":38.64},{"date":"2018-02-23","close":38.9},{"date":"2018-02-26","close":38.57},{"date":"2018-02-27","close":38.17},{"date":"2018-02-28","close":36.135},{"date":"2018-03-01","close":36.8},{"date":"2018-03-02","close":37.37},{"date":"2018-03-05","close":36.58},{"date":"2018-03-06","close":37.59},{"date":"2018-03-07","close":37.35},{"date":"2018-03-08","close":38.25},{"date":"2018-03-09","close":38.59},{"date":"2018-03-12","close":39.37},{"date":"2018-03-13","close":39.57},{"date":"2018-03-14","close":39.8},{"date":"2018-03-15","close":38.9},{"date":"2018-03-16","close":38.93},{"date":"2018-03-19","close":38.6},{"date":"2018-03-20","close":39.01},{"date":"2018-03-21","close":39.8},{"date":"2018-03-22","close":38.94},{"date":"2018-03-23","close":37.77},{"date":"2018-03-26","close":38.93},{"date":"2018-03-27","close":37.85},{"date":"2018-03-28","close":36.74},{"date":"2018-03-29","close":37.74},{"date":"2018-04-02","close":37.36},{"date":"2018-04-03","close":38.79},{"date":"2018-04-04","close":38.81},{"date":"2018-04-05","close":38.89},{"date":"2018-04-06","close":38.52},{"date":"2018-04-09","close":37.97},{"date":"2018-04-10","close":38.53},{"date":"2018-04-11","close":38.85},{"date":"2018-04-12","close":38.91},{"date":"2018-04-13","close":39.46},{"date":"2018-04-16","close":40.25},{"date":"2018-04-17","close":41.79},{"date":"2018-04-18","close":42.71},{"date":"2018-04-19","close":42.15},{"date":"2018-04-20","close":41.99},{"date":"2018-04-23","close":41.77},{"date":"2018-04-24","close":41.11},{"date":"2018-04-25","close":40.59},{"date":"2018-04-26","close":40.64},{"date":"2018-04-27","close":40.27},{"date":"2018-04-30","close":40.38},{"date":"2018-05-01","close":40.6},{"date":"2018-05-02","close":42.32},{"date":"2018-05-03","close":42.54},{"date":"2018-05-04","close":40.98},{"date":"2018-05-07","close":39.57},{"date":"2018-05-08","close":39.7},{"date":"2018-05-09","close":39.65},{"date":"2018-05-10","close":39.74},{"date":"2018-05-11","close":39.64},{"date":"2018-05-14","close":40.15},{"date":"2018-05-15","close":40.725},{"date":"2018-05-16","close":40.74},{"date":"2018-05-17","close":41.53},{"date":"2018-05-18","close":42.26},{"date":"2018-05-21","close":42.66},{"date":"2018-05-22","close":42.32},{"date":"2018-05-23","close":42.83},{"date":"2018-05-24","close":42.82},{"date":"2018-05-25","close":43.09},{"date":"2018-05-29","close":43.71},{"date":"2018-05-30","close":44.13},{"date":"2018-05-31","close":44.43},{"date":"2018-06-01","close":45.16},{"date":"2018-06-04","close":44.89},{"date":"2018-06-05","close":45.3},{"date":"2018-06-06","close":45.76},{"date":"2018-06-07","close":45.22},{"date":"2018-06-08","close":45.41},{"date":"2018-06-11","close":46.02},{"date":"2018-06-12","close":43.93},{"date":"2018-06-13","close":44.34},{"date":"2018-06-14","close":45.49},{"date":"2018-06-15","close":45.52},{"date":"2018-06-18","close":45.54},{"date":"2018-06-19","close":45.29},{"date":"2018-06-20","close":39.51},{"date":"2018-06-21","close":37.29},{"date":"2018-06-22","close":37.6},{"date":"2018-06-25","close":39.09},{"date":"2018-06-26","close":39.24},{"date":"2018-06-27","close":39.29},{"date":"2018-06-28","close":39.69},{"date":"2018-06-29","close":40.38},{"date":"2018-07-02","close":41.17},{"date":"2018-07-03","close":41.48},{"date":"2018-07-05","close":42.15},{"date":"2018-07-06","close":42.29},{"date":"2018-07-09","close":42.59},{"date":"2018-07-10","close":42.71},{"date":"2018-07-11","close":42.49},{"date":"2018-07-12","close":43.14},{"date":"2018-07-13","close":42.93},{"date":"2018-07-16","close":43.42},{"date":"2018-07-17","close":43.99},{"date":"2018-07-18","close":44.06},{"date":"2018-07-19","close":44.38},{"date":"2018-07-20","close":44.04},{"date":"2018-07-23","close":44.4},{"date":"2018-07-24","close":43.5},{"date":"2018-07-25","close":43.89},{"date":"2018-07-26","close":43.92},{"date":"2018-07-27","close":42.78},{"date":"2018-07-30","close":41.77},{"date":"2018-07-31","close":42.87},{"date":"2018-08-01","close":43.4},{"date":"2018-08-02","close":44.74},{"date":"2018-08-03","close":44.08},{"date":"2018-08-06","close":44.5},{"date":"2018-08-07","close":44.94},{"date":"2018-08-08","close":48.24},{"date":"2018-08-09","close":49.15},{"date":"2018-08-10","close":50.28},{"date":"2018-08-13","close":50.7},{"date":"2018-08-14","close":50.64},{"date":"2018-08-15","close":51.43},{"date":"2018-08-16","close":53.55},{"date":"2018-08-17","close":54.88},{"date":"2018-08-20","close":55.68},{"date":"2018-08-21","close":56.71},{"date":"2018-08-22","close":57.67},{"date":"2018-08-23","close":54.59},{"date":"2018-08-24","close":55.94},{"date":"2018-08-27","close":54.25},{"date":"2018-08-28","close":54.75},{"date":"2018-08-29","close":54.71},{"date":"2018-08-30","close":55.48},{"date":"2018-08-31","close":56.29},{"date":"2018-09-04","close":57.75},{"date":"2018-09-05","close":58.72},{"date":"2018-09-06","close":55.15},{"date":"2018-09-07","close":55.21},{"date":"2018-09-10","close":56.95},{"date":"2018-09-11","close":56.54},{"date":"2018-09-12","close":57.42},{"date":"2018-09-13","close":57.51},{"date":"2018-09-14","close":56.46},{"date":"2018-09-17","close":54.82},{"date":"2018-09-18","close":55.84},{"date":"2018-09-19","close":55.86},{"date":"2018-09-20","close":57.13},{"date":"2018-09-21","close":56.61},{"date":"2018-09-24","close":56.66},{"date":"2018-09-25","close":56.96},{"date":"2018-09-26","close":56.81},{"date":"2018-09-27","close":57.22},{"date":"2018-09-28","close":57.4},{"date":"2018-10-01","close":56.91},{"date":"2018-10-02","close":55.1},{"date":"2018-10-03","close":55.87},{"date":"2018-10-04","close":55.23},{"date":"2018-10-05","close":51.92},{"date":"2018-10-08","close":49.05},{"date":"2018-10-09","close":48.7},{"date":"2018-10-10","close":45.28},{"date":"2018-10-11","close":44.32},{"date":"2018-10-12","close":44.3},{"date":"2018-10-15","close":44.51},{"date":"2018-10-16","close":48.17},{"date":"2018-10-17","close":48.42},{"date":"2018-10-18","close":46.83},{"date":"2018-10-19","close":45.09},{"date":"2018-10-22","close":46.4},{"date":"2018-10-23","close":46.1},{"date":"2018-10-24","close":43.65},{"date":"2018-10-25","close":44.69},{"date":"2018-10-26","close":42.68},{"date":"2018-10-29","close":41.92},{"date":"2018-10-30","close":43.34},{"date":"2018-10-31","close":44.48},{"date":"2018-11-01","close":45.43},{"date":"2018-11-02","close":46.87},{"date":"2018-11-05","close":45.91},{"date":"2018-11-06","close":45.74},{"date":"2018-11-07","close":47.25},{"date":"2018-11-08","close":49.65},{"date":"2018-11-09","close":47.27},{"date":"2018-11-12","close":47.19},{"date":"2018-11-13","close":47.65},{"date":"2018-11-14","close":47.82},{"date":"2018-11-15","close":48.91},{"date":"2018-11-16","close":48.0},{"date":"2018-11-19","close":45.09},{"date":"2018-11-20","close":44.64},{"date":"2018-11-21","close":45.23},{"date":"2018-11-23","close":46.0},{"date":"2018-11-26","close":47.41},{"date":"2018-11-27","close":47.43},{"date":"2018-11-28","close":48.99},{"date":"2018-11-29","close":49.84},{"date":"2018-11-30","close":50.85},{"date":"2018-12-03","close":51.28},{"date":"2018-12-04","close":50.9},{"date":"2018-12-06","close":52.29},{"date":"2018-12-07","close":50.64},{"date":"2018-12-10","close":50.01},{"date":"2018-12-11","close":51.94},{"date":"2018-12-12","close":53.02},{"date":"2018-12-13","close":53.0},{"date":"2018-12-14","close":53.09},{"date":"2018-12-17","close":51.6},{"date":"2018-12-18","close":50.23},{"date":"2018-12-19","close":48.52},{"date":"2018-12-20","close":46.87},{"date":"2018-12-21","close":44.43},{"date":"2018-12-24","close":46.24},{"date":"2018-12-26","close":49.8},{"date":"2018-12-27","close":51.42},{"date":"2018-12-28","close":51.51},{"date":"2018-12-31","close":51.87},{"date":"2019-01-02","close":52.06},{"date":"2019-01-03","close":49.78},{"date":"2019-01-04","close":51.43},{"date":"2019-01-07","close":51.49},{"date":"2019-01-08","close":53.64},{"date":"2019-01-09","close":54.73},{"date":"2019-01-10","close":54.37},{"date":"2019-01-11","close":54.89},{"date":"2019-01-14","close":55.0},{"date":"2019-01-15","close":56.4},{"date":"2019-01-16","close":57.65},{"date":"2019-01-17","close":57.96},{"date":"2019-01-18","close":60.38},{"date":"2019-01-22","close":59.4},{"date":"2019-01-23","close":60.17},{"date":"2019-01-24","close":61.05},{"date":"2019-01-25","close":62.64},{"date":"2019-01-28","close":62.88},{"date":"2019-01-29","close":62.69},{"date":"2019-01-30","close":62.04},{"date":"2019-01-31","close":62.93},{"date":"2019-02-01","close":62.33},{"date":"2019-02-04","close":62.15},{"date":"2019-02-05","close":62.0},{"date":"2019-02-06","close":64.4},{"date":"2019-02-07","close":63.02},{"date":"2019-02-08","close":64.83},{"date":"2019-02-11","close":63.89},{"date":"2019-02-12","close":64.46},{"date":"2019-02-13","close":64.74},{"date":"2019-02-14","close":65.01},{"date":"2019-02-15","close":65.01},{"date":"2019-02-19","close":64.65},{"date":"2019-02-20","close":64.7},{"date":"2019-02-21","close":64.24},{"date":"2019-02-22","close":65.09},{"date":"2019-02-25","close":64.72},{"date":"2019-02-26","close":64.53},{"date":"2019-02-27","close":65.05},{"date":"2019-02-28","close":65.63},{"date":"2019-03-01","close":59.31},{"date":"2019-03-04","close":57.08},{"date":"2019-03-05","close":59.22},{"date":"2019-03-06","close":57.63},{"date":"2019-03-07","close":57.76},{"date":"2019-03-08","close":58.15},{"date":"2019-03-11","close":59.98},{"date":"2019-03-12","close":60.43},{"date":"2019-03-13","close":60.95},{"date":"2019-03-14","close":60.32},{"date":"2019-03-15","close":60.99},{"date":"2019-03-18","close":61.72},{"date":"2019-03-19","close":61.52},{"date":"2019-03-20","close":62.14},{"date":"2019-03-21","close":63.03},{"date":"2019-03-22","close":61.09},{"date":"2019-03-25","close":61.68},{"date":"2019-03-26","close":62.72},{"date":"2019-03-27","close":62.29},{"date":"2019-03-28","close":63.51},{"date":"2019-03-29","close":64.9},{"date":"2019-04-01","close":65.03},{"date":"2019-04-02","close":65.15},{"date":"2019-04-03","close":65.59},{"date":"2019-04-04","close":63.78},{"date":"2019-04-05","close":64.75},{"date":"2019-04-08","close":64.82},{"date":"2019-04-09","close":65.79},{"date":"2019-04-10","close":67.08},{"date":"2019-04-11","close":67.97},{"date":"2019-04-12","close":68.33},{"date":"2019-04-15","close":68.76},{"date":"2019-04-16","close":67.73},{"date":"2019-04-17","close":67.59},{"date":"2019-04-18","close":67.13},{"date":"2019-04-22","close":68.78},{"date":"2019-04-23","close":69.86},{"date":"2019-04-24","close":70.36},{"date":"2019-04-25","close":70.83},{"date":"2019-04-26","close":70.59},{"date":"2019-04-29","close":70.64},{"date":"2019-04-30","close":70.88},{"date":"2019-05-01","close":70.23},{"date":"2019-05-02","close":70.13},{"date":"2019-05-03","close":71.0},{"date":"2019-05-06","close":71.14},{"date":"2019-05-07","close":69.79},{"date":"2019-05-08","close":69.57},{"date":"2019-05-09","close":69.67},{"date":"2019-05-10","close":63.945},{"date":"2019-05-13","close":58.92},{"date":"2019-05-14","close":58.86},{"date":"2019-05-15","close":58.39},{"date":"2019-05-16","close":60.18},{"date":"2019-05-17","close":60.95},{"date":"2019-05-20","close":59.94},{"date":"2019-05-21","close":60.65},{"date":"2019-05-22","close":60.78},{"date":"2019-05-23","close":59.01},{"date":"2019-05-24","close":59.46},{"date":"2019-05-28","close":60.25},{"date":"2019-05-29","close":58.68},{"date":"2019-05-30","close":59.56},{"date":"2019-05-31","close":58.31},{"date":"2019-06-03","close":54.51},{"date":"2019-06-04","close":54.71},{"date":"2019-06-05","close":53.96},{"date":"2019-06-06","close":53.48},{"date":"2019-06-07","close":54.13},{"date":"2019-06-10","close":54.82},{"date":"2019-06-11","close":53.84},{"date":"2019-06-12","close":54.92},{"date":"2019-06-13","close":55.15},{"date":"2019-06-14","close":53.26},{"date":"2019-06-17","close":54.07},{"date":"2019-06-18","close":53.14},{"date":"2019-06-19","close":54.42},{"date":"2019-06-20","close":53.67},{"date":"2019-06-21","close":53.65},{"date":"2019-06-24","close":52.72},{"date":"2019-06-25","close":52.5},{"date":"2019-06-26","close":53.17},{"date":"2019-06-27","close":52.92},{"date":"2019-06-28","close":53.5},{"date":"2019-07-01","close":52.48},{"date":"2019-07-02","close":52.14},{"date":"2019-07-03","close":52.73},{"date":"2019-07-05","close":52.31},{"date":"2019-07-08","close":50.79},{"date":"2019-07-09","close":51.04},{"date":"2019-07-10","close":50.98},{"date":"2019-07-11","close":51.13},{"date":"2019-07-12","close":50.74},{"date":"2019-07-15","close":50.79},{"date":"2019-07-16","close":51.26},{"date":"2019-07-17","close":51.74},{"date":"2019-07-18","close":52.39},{"date":"2019-07-19","close":52.2},{"date":"2019-07-22","close":51.51},{"date":"2019-07-23","close":51.06},{"date":"2019-07-24","close":51.63},{"date":"2019-07-25","close":49.94},{"date":"2019-07-26","close":51.09},{"date":"2019-07-29","close":49.99},{"date":"2019-07-30","close":50.47},{"date":"2019-07-31","close":49.91},{"date":"2019-08-01","close":48.99},{"date":"2019-08-02","close":47.97},{"date":"2019-08-05","close":46.85},{"date":"2019-08-06","close":46.8},{"date":"2019-08-07","close":47.76},{"date":"2019-08-08","close":50.52},{"date":"2019-08-09","close":50.29},{"date":"2019-08-12","close":48.29},{"date":"2019-08-13","close":46.75},{"date":"2019-08-14","close":46.29},{"date":"2019-08-15","close":46.42},{"date":"2019-08-16","close":46.81},{"date":"2019-08-19","close":47.45},{"date":"2019-08-20","close":47.39},{"date":"2019-08-21","close":46.8},{"date":"2019-08-22","close":46.33},{"date":"2019-08-23","close":45.74},{"date":"2019-08-26","close":47.3},{"date":"2019-08-27","close":46.77},{"date":"2019-08-28","close":46.59},{"date":"2019-08-29","close":47.24},{"date":"2019-08-30","close":47.6},{"date":"2019-09-03","close":47.25},{"date":"2019-09-04","close":48.29},{"date":"2019-09-05","close":48.71},{"date":"2019-09-06","close":48.34},{"date":"2019-09-09","close":47.16},{"date":"2019-09-10","close":47.31},{"date":"2019-09-11","close":49.96},{"date":"2019-09-12","close":49.71},{"date":"2019-09-13","close":49.81},{"date":"2019-09-16","close":49.92},{"date":"2019-09-17","close":49.26},{"date":"2019-09-18","close":48.75},{"date":"2019-09-19","close":48.38},{"date":"2019-09-20","close":48.89},{"date":"2019-09-23","close":48.77},{"date":"2019-09-24","close":47.41},{"date":"2019-09-25","close":47.88},{"date":"2019-09-26","close":47.11},{"date":"2019-09-27","close":46.49},{"date":"2019-09-30","close":46.64},{"date":"2019-10-01","close":46.65},{"date":"2019-10-02","close":46.62},{"date":"2019-10-03","close":46.78},{"date":"2019-10-04","close":47.29},{"date":"2019-10-07","close":47.32},{"date":"2019-10-08","close":45.63},{"date":"2019-10-09","close":45.75},{"date":"2019-10-10","close":45.72},{"date":"2019-10-11","close":46.88},{"date":"2019-10-14","close":46.49},{"date":"2019-10-15","close":47.11},{"date":"2019-10-16","close":47.13},{"date":"2019-10-17","close":47.72},{"date":"2019-10-18","close":47.21},{"date":"2019-10-21","close":48.95},{"date":"2019-10-22","close":47.39},{"date":"2019-10-23","close":48.21},{"date":"2019-10-24","close":48.08},{"date":"2019-10-25","close":48.79},{"date":"2019-10-28","close":49.11},{"date":"2019-10-29","close":49.31},{"date":"2019-10-30","close":49.96},{"date":"2019-10-31","close":49.4},{"date":"2019-11-01","close":50.47},{"date":"2019-11-04","close":51.08},{"date":"2019-11-05","close":51.53},{"date":"2019-11-06","close":46.27},{"date":"2019-11-07","close":47.38},{"date":"2019-11-08","close":45.37},{"date":"2019-11-11","close":45.72},{"date":"2019-11-12","close":45.85},{"date":"2019-11-13","close":44.78},{"date":"2019-11-14","close":44.59},{"date":"2019-11-15","close":44.15},{"date":"2019-11-18","close":43.0},{"date":"2019-11-19","close":42.22},{"date":"2019-11-20","close":42.45},{"date":"2019-11-21","close":41.88},{"date":"2019-11-22","close":42.14},{"date":"2019-11-25","close":43.07},{"date":"2019-11-26","close":43.16},{"date":"2019-11-27","close":43.37},{"date":"2019-11-29","close":43.62},{"date":"2019-12-02","close":41.97},{"date":"2019-12-03","close":42.26},{"date":"2019-12-04","close":42.51},{"date":"2019-12-05","close":42.58},{"date":"2019-12-06","close":43.24},{"date":"2019-12-09","close":42.93},{"date":"2019-12-10","close":41.86},{"date":"2019-12-11","close":41.46},{"date":"2019-12-12","close":41.95},{"date":"2019-12-13","close":42.41},{"date":"2019-12-16","close":41.96},{"date":"2019-12-17","close":41.95},{"date":"2019-12-18","close":41.88},{"date":"2019-12-19","close":42.04},{"date":"2019-12-20","close":42.49},{"date":"2019-12-23","close":42.97},{"date":"2019-12-24","close":42.51},{"date":"2019-12-26","close":42.64},{"date":"2019-12-27","close":42.75},{"date":"2019-12-30","close":42.63},{"date":"2019-12-31","close":42.97},{"date":"2020-01-02","close":42.99},{"date":"2020-01-03","close":42.88},{"date":"2020-01-06","close":43.05},{"date":"2020-01-07","close":43.11},{"date":"2020-01-08","close":42.99},{"date":"2020-01-09","close":42.68},{"date":"2020-01-10","close":42.27},{"date":"2020-01-13","close":41.9},{"date":"2020-01-14","close":43.0},{"date":"2020-01-15","close":43.82},{"date":"2020-01-16","close":45.24},{"date":"2020-01-17","close":46.03},{"date":"2020-01-21","close":46.26},{"date":"2020-01-22","close":46.28},{"date":"2020-01-23","close":45.66},{"date":"2020-01-24","close":45.76},{"date":"2020-01-27","close":45.23},{"date":"2020-01-28","close":45.89},{"date":"2020-01-29","close":45.87},{"date":"2020-01-30","close":46.28},{"date":"2020-01-31","close":43.93},{"date":"2020-02-03","close":43.68},{"date":"2020-02-04","close":44.7},{"date":"2020-02-05","close":45.24},{"date":"2020-02-06","close":44.5},{"date":"2020-02-07","close":45.44},{"date":"2020-02-10","close":47.13},{"date":"2020-02-11","close":46.72},{"date":"2020-02-12","close":47.055},{"date":"2020-02-13","close":47.5},{"date":"2020-02-14","close":47.66},{"date":"2020-02-18","close":47.28},{"date":"2020-02-19","close":47.43},{"date":"2020-02-20","close":47.53},{"date":"2020-02-21","close":47.23},{"date":"2020-02-24","close":46.22},{"date":"2020-02-25","close":44.76},{"date":"2020-02-26","close":48.03},{"date":"2020-02-27","close":46.21},{"date":"2020-02-28","close":48.25},{"date":"2020-03-02","close":50.11},{"date":"2020-03-03","close":48.01},{"date":"2020-03-04","close":46.4},{"date":"2020-03-05","close":46.06},{"date":"2020-03-06","close":44.89},{"date":"2020-03-09","close":38.94},{"date":"2020-03-10","close":39.31},{"date":"2020-03-11","close":38.62},{"date":"2020-03-12","close":35.82},{"date":"2020-03-13","close":36.49},{"date":"2020-03-16","close":34.29},{"date":"2020-03-17","close":34.65},{"date":"2020-03-18","close":34.8},{"date":"2020-03-19","close":40.27},{"date":"2020-03-20","close":38.73},{"date":"2020-03-23","close":38.15},{"date":"2020-03-24","close":42.75},{"date":"2020-03-25","close":39.83},{"date":"2020-03-26","close":42.44},{"date":"2020-03-27","close":39.83},{"date":"2020-03-30","close":39.14},{"date":"2020-03-31","close":38.91},{"date":"2020-04-01","close":37.94},{"date":"2020-04-02","close":36.8},{"date":"2020-04-03","close":37.84},{"date":"2020-04-06","close":41.29},{"date":"2020-04-07","close":40.87},{"date":"2020-04-08","close":41.93},{"date":"2020-04-09","close":42.72},{"date":"2020-04-13","close":42.36},{"date":"2020-04-14","close":43.03},{"date":"2020-04-15","close":42.66},{"date":"2020-04-16","close":42.7},{"date":"2020-04-17","close":44.77},{"date":"2020-04-20","close":44.17},{"date":"2020-04-21","close":43.2},{"date":"2020-04-22","close":43.89},{"date":"2020-04-23","close":44.99},{"date":"2020-04-24","close":45.74},{"date":"2020-04-27","close":45.39},{"date":"2020-04-28","close":44.06},{"date":"2020-04-29","close":45.15},{"date":"2020-04-30","close":44.73},{"date":"2020-05-01","close":41.83},{"date":"2020-05-04","close":41.65},{"date":"2020-05-05","close":43.18},{"date":"2020-05-06","close":44.61},{"date":"2020-05-07","close":47.63},{"date":"2020-05-08","close":50.05},{"date":"2020-05-11","close":51.33},{"date":"2020-05-12","close":49.66},{"date":"2020-05-13","close":49.07},{"date":"2020-05-14","close":49.08},{"date":"2020-05-15","close":50.33},{"date":"2020-05-18","close":49.63},{"date":"2020-05-19","close":49.86},{"date":"2020-05-20","close":47.54},{"date":"2020-05-21","close":45.19},{"date":"2020-05-22","close":46.36},{"date":"2020-05-26","close":48.89},{"date":"2020-05-27","close":50.68},{"date":"2020-05-28","close":46.95},{"date":"2020-05-29","close":47.29},{"date":"2020-06-01","close":50.68},{"date":"2020-06-02","close":51.09},{"date":"2020-06-03","close":55.92},{"date":"2020-06-04","close":55.91},{"date":"2020-06-05","close":58.83},{"date":"2020-06-08","close":60.42},{"date":"2020-06-09","close":59.35},{"date":"2020-06-10","close":60.32},{"date":"2020-06-11","close":57.22},{"date":"2020-06-12","close":58.01},{"date":"2020-06-15","close":59.89},{"date":"2020-06-16","close":61.04},{"date":"2020-06-17","close":61.98},{"date":"2020-06-18","close":62.82},{"date":"2020-06-19","close":62.7},{"date":"2020-06-22","close":63.04},{"date":"2020-06-23","close":63.69},{"date":"2020-06-24","close":63.44},{"date":"2020-06-25","close":64.91},{"date":"2020-06-26","close":63.54},{"date":"2020-06-29","close":63.76},{"date":"2020-06-30","close":64.81},{"date":"2020-07-01","close":66.68},{"date":"2020-07-02","close":67.74},{"date":"2020-07-06","close":68.13},{"date":"2020-07-07","close":67.6},{"date":"2020-07-08","close":69.35},{"date":"2020-07-09","close":70.43},{"date":"2020-07-10","close":70.76},{"date":"2020-07-13","close":67.68},{"date":"2020-07-14","close":68.67},{"date":"2020-07-15","close":69.39},{"date":"2020-07-16","close":69.21},{"date":"2020-07-17","close":70.89},{"date":"2020-07-20","close":72.83},{"date":"2020-07-21","close":73.49},{"date":"2020-07-22","close":72.84},{"date":"2020-07-23","close":71.61},{"date":"2020-07-24","close":67.8},{"date":"2020-07-27","close":68.31},{"date":"2020-07-28","close":66.61},{"date":"2020-07-29","close":68.97},{"date":"2020-07-30","close":69.14},{"date":"2020-07-31","close":70.04},{"date":"2020-08-03","close":58.28},{"date":"2020-08-04","close":60.32},{"date":"2020-08-05","close":62.17},{"date":"2020-08-06","close":60.19},{"date":"2020-08-07","close":60.25},{"date":"2020-08-10","close":58.68},{"date":"2020-08-11","close":57.93},{"date":"2020-08-12","close":57.46},{"date":"2020-08-13","close":57.25},{"date":"2020-08-14","close":56.83},{"date":"2020-08-17","close":57.13},{"date":"2020-08-18","close":57.34},{"date":"2020-08-19","close":58.02},{"date":"2020-08-20","close":58.77},{"date":"2020-08-21","close":58.76},{"date":"2020-08-24","close":58.85},{"date":"2020-08-25","close":59.63},{"date":"2020-08-26","close":60.96},{"date":"2020-08-27","close":60.09},{"date":"2020-08-28","close":60.4},{"date":"2020-08-31","close":59.87},{"date":"2020-09-01","close":62.54},{"date":"2020-09-02","close":63.25},{"date":"2020-09-03","close":60.01},{"date":"2020-09-04","close":58.69},{"date":"2020-09-08","close":55.5},{"date":"2020-09-09","close":56.39},{"date":"2020-09-10","close":57.22},{"date":"2020-09-11","close":55.935},{"date":"2020-09-14","close":57.26},{"date":"2020-09-15","close":57.46},{"date":"2020-09-16","close":56.54},{"date":"2020-09-17","close":53.93},{"date":"2020-09-18","close":54.08},{"date":"2020-09-21","close":54.5},{"date":"2020-09-22","close":55.58},{"date":"2020-09-23","close":54.755},{"date":"2020-09-24","close":53.745},{"date":"2020-09-25","close":55.04},{"date":"2020-09-28","close":56.2},{"date":"2020-09-29","close":55.89},{"date":"2020-09-30","close":55.25},{"date":"2020-10-01","close":57.49},{"date":"2020-10-02","close":57.13},{"date":"2020-10-05","close":58.5},{"date":"2020-10-06","close":58.97},{"date":"2020-10-07","close":59.4},{"date":"2020-10-08","close":59.68},{"date":"2020-10-09","close":60.54},{"date":"2020-10-12","close":61.34},{"date":"2020-10-13","close":61.56},{"date":"2020-10-14","close":60.18},{"date":"2020-10-15","close":60.85},{"date":"2020-10-16","close":60.62},{"date":"2020-10-19","close":59.4},{"date":"2020-10-20","close":60.37},{"date":"2020-10-21","close":60.0},{"date":"2020-10-22","close":60.74},{"date":"2020-10-23","close":60.3},{"date":"2020-10-26","close":59.78},{"date":"2020-10-27","close":60.04},{"date":"2020-10-28","close":57.8},{"date":"2020-10-29","close":59.0},{"date":"2020-10-30","close":58.33},{"date":"2020-11-02","close":60.91},{"date":"2020-11-03","close":62.8},{"date":"2020-11-04","close":64.8},{"date":"2020-11-05","close":65.12},{"date":"2020-11-06","close":73.15},{"date":"2020-11-09","close":73.97},{"date":"2020-11-10","close":70.38},{"date":"2020-11-11","close":71.5},{"date":"2020-11-12","close":70.55},{"date":"2020-11-13","close":70.02},{"date":"2020-11-16","close":70.24},{"date":"2020-11-17","close":70.09},{"date":"2020-11-18","close":69.93},{"date":"2020-11-19","close":70.51},{"date":"2020-11-20","close":69.46},{"date":"2020-11-23","close":68.23},{"date":"2020-11-24","close":71.23},{"date":"2020-11-25","close":73.04},{"date":"2020-11-27","close":74.42},{"date":"2020-11-30","close":75.91},{"date":"2020-12-01","close":73.2},{"date":"2020-12-02","close":74.27},{"date":"2020-12-03","close":76.91},{"date":"2020-12-04","close":79.8},{"date":"2020-12-07","close":79.52},{"date":"2020-12-08","close":79.94},{"date":"2020-12-09","close":76.32},{"date":"2020-12-10","close":78.88},{"date":"2020-12-11","close":77.85},{"date":"2020-12-14","close":78.23},{"date":"2020-12-15","close":83.31},{"date":"2020-12-16","close":86.92},{"date":"2020-12-17","close":90.45},{"date":"2020-12-18","close":93.54},{"date":"2020-12-21","close":95.76},{"date":"2020-12-22","close":100.3},{"date":"2020-12-23","close":100.93},{"date":"2020-12-24","close":98.88},{"date":"2020-12-28","close":103.23},{"date":"2020-12-29","close":100.23},{"date":"2020-12-30","close":103.79},{"date":"2020-12-31","close":103.45},{"date":"2021-01-04","close":100.45},{"date":"2021-01-05","close":102.22},{"date":"2021-01-06","close":100.07},{"date":"2021-01-07","close":105.5},{"date":"2021-01-08","close":105.08},{"date":"2021-01-11","close":104.85},{"date":"2021-01-12","close":106.0},{"date":"2021-01-13","close":107.69},{"date":"2021-01-14","close":99.79},{"date":"2021-01-15","close":97.61},{"date":"2021-01-19","close":97.94},{"date":"2021-01-20","close":96.8},{"date":"2021-01-21","close":95.59},{"date":"2021-01-22","close":97.0},{"date":"2021-01-25","close":97.86},{"date":"2021-01-26","close":96.58},{"date":"2021-01-27","close":97.82},{"date":"2021-01-28","close":95.67},{"date":"2021-01-29","close":92.92},{"date":"2021-02-01","close":95.56},{"date":"2021-02-02","close":96.5},{"date":"2021-02-03","close":96.5},{"date":"2021-02-04","close":96.28},{"date":"2021-02-05","close":102.12},{"date":"2021-02-08","close":101.35},{"date":"2021-02-09","close":104.6},{"date":"2021-02-10","close":101.88},{"date":"2021-02-11","close":102.85},{"date":"2021-02-12","close":103.77},{"date":"2021-02-16","close":100.62},{"date":"2021-02-17","close":97.41},{"date":"2021-02-18","close":97.69},{"date":"2021-02-19","close":99.29},{"date":"2021-02-22","close":94.67},{"date":"2021-02-23","close":92.9},{"date":"2021-02-24","close":92.87},{"date":"2021-02-25","close":88.74},{"date":"2021-02-26","close":87.88},{"date":"2021-03-01","close":93.97},{"date":"2021-03-02","close":91.11},{"date":"2021-03-03","close":87.05},{"date":"2021-03-04","close":84.72},{"date":"2021-03-05","close":86.64},{"date":"2021-03-08","close":83.03},{"date":"2021-03-09","close":87.88},{"date":"2021-03-10","close":88.28},{"date":"2021-03-11","close":92.04},{"date":"2021-03-12","close":87.24},{"date":"2021-03-15","close":89.23},{"date":"2021-03-16","close":88.61},{"date":"2021-03-17","close":88.59},{"date":"2021-03-18","close":84.06},{"date":"2021-03-19","close":86.53},{"date":"2021-03-22","close":87.44},{"date":"2021-03-23","close":84.55},{"date":"2021-03-24","close":82.03},{"date":"2021-03-25","close":83.41},{"date":"2021-03-26","close":87.13},{"date":"2021-03-29","close":85.22},{"date":"2021-03-30","close":84.15},{"date":"2021-03-31","close":86.38},{"date":"2021-04-01","close":87.53},{"date":"2021-04-05","close":88.32},{"date":"2021-04-06","close":87.72},{"date":"2021-04-07","close":85.73},{"date":"2021-04-08","close":89.88},{"date":"2021-04-09","close":88.78},{"date":"2021-04-12","close":91.3},{"date":"2021-04-13","close":93.24},{"date":"2021-04-14","close":94.25},{"date":"2021-04-15","close":94.16},{"date":"2021-04-16","close":94.9},{"date":"2021-04-19","close":92.75},{"date":"2021-04-20","close":88.47},{"date":"2021-04-21","close":90.56},{"date":"2021-04-22","close":90.16},{"date":"2021-04-23","close":93.16},{"date":"2021-04-26","close":94.725},{"date":"2021-04-27","close":95.23},{"date":"2021-04-28","close":94.13},{"date":"2021-04-29","close":92.39},{"date":"2021-04-30","close":89.76},{"date":"2021-05-03","close":89.19},{"date":"2021-05-04","close":85.64},{"date":"2021-05-05","close":83.98},{"date":"2021-05-06","close":84.06},{"date":"2021-05-07","close":85.07},{"date":"2021-05-10","close":82.83},{"date":"2021-05-11","close":84.01},{"date":"2021-05-12","close":81.66},{"date":"2021-05-13","close":80.26},{"date":"2021-05-14","close":82.51},{"date":"2021-05-17","close":79.51},{"date":"2021-05-18","close":78.71},{"date":"2021-05-19","close":78.4},{"date":"2021-05-20","close":80.25},{"date":"2021-05-21","close":79.82},{"date":"2021-05-24","close":81.54},{"date":"2021-05-25","close":81.23},{"date":"2021-05-26","close":81.27},{"date":"2021-05-27","close":80.99},{"date":"2021-05-28","close":81.88},{"date":"2021-06-01","close":81.71},{"date":"2021-06-02","close":79.58},{"date":"2021-06-03","close":78.08},{"date":"2021-06-04","close":79.87},{"date":"2021-06-07","close":80.31},{"date":"2021-06-08","close":82.63},{"date":"2021-06-09","close":81.0},{"date":"2021-06-10","close":81.14},{"date":"2021-06-11","close":82.6},{"date":"2021-06-14","close":83.66},{"date":"2021-06-15","close":81.34},{"date":"2021-06-16","close":82.27},{"date":"2021-06-17","close":83.58},{"date":"2021-06-18","close":83.29},{"date":"2021-06-21","close":83.16},{"date":"2021-06-22","close":83.47},{"date":"2021-06-23","close":83.28},{"date":"2021-06-24","close":84.56},{"date":"2021-06-25","close":86.3},{"date":"2021-06-28","close":87.04},{"date":"2021-06-29","close":87.88},{"date":"2021-06-30","close":84.7},{"date":"2021-07-01","close":86.39},{"date":"2021-07-02","close":86.31},{"date":"2021-07-06","close":86.59},{"date":"2021-07-07","close":85.61},{"date":"2021-07-08","close":85.26},{"date":"2021-07-09","close":86.87},{"date":"2021-07-12","close":86.49},{"date":"2021-07-13","close":85.44},{"date":"2021-07-14","close":84.48},{"date":"2021-07-15","close":80.96},{"date":"2021-07-16","close":80.0},{"date":"2021-07-19","close":78.99},{"date":"2021-07-20","close":81.24},{"date":"2021-07-21","close":82.05},{"date":"2021-07-22","close":81.02},{"date":"2021-07-23","close":82.18},{"date":"2021-07-26","close":81.33},{"date":"2021-07-27","close":80.17},{"date":"2021-07-28","close":82.47},{"date":"2021-07-29","close":83.44},{"date":"2021-07-30","close":83.22},{"date":"2021-08-02","close":84.33},{"date":"2021-08-03","close":85.99},{"date":"2021-08-04","close":84.03},{"date":"2021-08-05","close":85.41},{"date":"2021-08-06","close":90.28},{"date":"2021-08-09","close":86.62},{"date":"2021-08-10","close":86.99},{"date":"2021-08-11","close":85.63},{"date":"2021-08-12","close":85.71},{"date":"2021-08-13","close":83.86},{"date":"2021-08-16","close":81.51},{"date":"2021-08-17","close":79.15},{"date":"2021-08-18","close":77.1},{"date":"2021-08-19","close":77.34},{"date":"2021-08-20","close":79.5},{"date":"2021-08-23","close":82.08},{"date":"2021-08-24","close":81.78},{"date":"2021-08-25","close":81.24},{"date":"2021-08-26","close":81.13},{"date":"2021-08-27","close":83.71},{"date":"2021-08-30","close":83.33},{"date":"2021-08-31","close":84.33},{"date":"2021-09-01","close":85.28},{"date":"2021-09-02","close":85.29},{"date":"2021-09-03","close":85.14},{"date":"2021-09-07","close":83.26},{"date":"2021-09-08","close":80.58},{"date":"2021-09-09","close":80.83},{"date":"2021-09-10","close":79.62},{"date":"2021-09-13","close":80.5},{"date":"2021-09-14","close":80.43},{"date":"2021-09-15","close":82.51},{"date":"2021-09-16","close":82.78},{"date":"2021-09-17","close":81.45},{"date":"2021-09-20","close":79.2},{"date":"2021-09-21","close":79.09},{"date":"2021-09-22","close":80.9},{"date":"2021-09-23","close":82.46},{"date":"2021-09-24","close":82.02},{"date":"2021-09-27","close":82.51},{"date":"2021-09-28","close":79.64},{"date":"2021-09-29","close":79.42},{"date":"2021-09-30","close":78.19},{"date":"2021-10-01","close":79.57},{"date":"2021-10-04","close":77.83},{"date":"2021-10-05","close":77.87},{"date":"2021-10-06","close":78.29},{"date":"2021-10-07","close":80.24},{"date":"2021-10-08","close":78.09},{"date":"2021-10-11","close":76.73},{"date":"2021-10-12","close":78.24},{"date":"2021-10-13","close":78.95},{"date":"2021-10-14","close":81.11},{"date":"2021-10-15","close":81.16},{"date":"2021-10-18","close":80.42},{"date":"2021-10-19","close":81.98},{"date":"2021-10-20","close":80.9},{"date":"2021-10-21","close":81.33},{"date":"2021-10-22","close":81.07},{"date":"2021-10-25","close":81.53},{"date":"2021-10-26","close":81.11},{"date":"2021-10-27","close":80.26},{"date":"2021-10-28","close":83.14},{"date":"2021-10-29","close":84.26},{"date":"2021-11-01","close":85.48},{"date":"2021-11-02","close":85.84},{"date":"2021-11-03","close":87.17},{"date":"2021-11-04","close":85.88},{"date":"2021-11-05","close":89.52},{"date":"2021-11-08","close":89.52},{"date":"2021-11-09","close":87.84},{"date":"2021-11-10","close":85.2},{"date":"2021-11-11","close":84.96},{"date":"2021-11-12","close":85.82},{"date":"2021-11-15","close":83.65},{"date":"2021-11-16","close":85.17},{"date":"2021-11-17","close":84.25},{"date":"2021-11-18","close":83.38},{"date":"2021-11-19","close":83.08},{"date":"2021-11-22","close":83.95},{"date":"2021-11-23","close":82.75},{"date":"2021-11-24","close":82.04},{"date":"2021-11-26","close":79.13},{"date":"2021-11-29","close":80.2},{"date":"2021-11-30","close":79.79},{"date":"2021-12-01","close":79.0},{"date":"2021-12-02","close":79.17},{"date":"2021-12-03","close":78.68},{"date":"2021-12-06","close":79.47},{"date":"2021-12-07","close":81.75},{"date":"2021-12-08","close":83.82},{"date":"2021-12-09","close":80.85},{"date":"2021-12-10","close":80.2},{"date":"2021-12-13","close":77.41},{"date":"2021-12-14","close":75.52},{"date":"2021-12-15","close":77.58},{"date":"2021-12-16","close":76.22},{"date":"2021-12-17","close":79.81},{"date":"2021-12-20","close":78.3},{"date":"2021-12-21","close":81.8},{"date":"2021-12-22","close":82.24},{"date":"2021-12-23","close":82.82},{"date":"2021-12-27","close":84.56},{"date":"2021-12-28","close":84.05},{"date":"2021-12-29","close":84.27},{"date":"2021-12-30","close":84.37},{"date":"2021-12-31","close":84.81},{"date":"2022-01-03","close":83.76},{"date":"2022-01-04","close":84.68},{"date":"2022-01-05","close":80.55},{"date":"2022-01-06","close":80.81},{"date":"2022-01-07","close":77.76},{"date":"2022-01-10","close":78.78},{"date":"2022-01-11","close":80.65},{"date":"2022-01-12","close":79.9},{"date":"2022-01-13","close":77.73},{"date":"2022-01-14","close":78.35},{"date":"2022-01-18","close":75.99},{"date":"2022-01-19","close":75.33},{"date":"2022-01-20","close":74.59},{"date":"2022-01-21","close":73.06},{"date":"2022-01-24","close":75.5},{"date":"2022-01-25","close":73.31},{"date":"2022-01-26","close":72.17},{"date":"2022-01-27","close":68.87},{"date":"2022-01-28","close":70.98},{"date":"2022-01-31","close":74.57},{"date":"2022-02-01","close":73.57},{"date":"2022-02-02","close":72.3},{"date":"2022-02-03","close":69.84},{"date":"2022-02-04","close":70.9},{"date":"2022-02-07","close":70.51},{"date":"2022-02-08","close":71.47},{"date":"2022-02-09","close":72.62},{"date":"2022-02-10","close":70.81},{"date":"2022-02-11","close":70.06},{"date":"2022-02-14","close":70.87},{"date":"2022-02-15","close":72.9},{"date":"2022-02-16","close":71.96},{"date":"2022-02-17","close":70.04},{"date":"2022-02-18","close":68.84},{"date":"2022-02-22","close":68.07},{"date":"2022-02-23","close":65.98},{"date":"2022-02-24","close":69.05},{"date":"2022-02-25","close":65.23},{"date":"2022-02-28","close":65.83},{"date":"2022-03-01","close":66.33},{"date":"2022-03-02","close":68.41},{"date":"2022-03-03","close":67.4},{"date":"2022-03-04","close":65.43},{"date":"2022-03-07","close":64.72},{"date":"2022-03-08","close":64.93},{"date":"2022-03-09","close":66.7},{"date":"2022-03-10","close":66.09},{"date":"2022-03-11","close":64.44},{"date":"2022-03-14","close":62.74},{"date":"2022-03-15","close":63.57},{"date":"2022-03-16","close":65.19},{"date":"2022-03-17","close":65.94},{"date":"2022-03-18","close":67.69},{"date":"2022-03-21","close":67.72},{"date":"2022-03-22","close":67.67},{"date":"2022-03-23","close":65.26},{"date":"2022-03-24","close":66.48},{"date":"2022-03-25","close":65.26},{"date":"2022-03-28","close":65.93},{"date":"2022-03-29","close":67.99},{"date":"2022-03-30","close":67.28},{"date":"2022-03-31","close":66.46},{"date":"2022-04-01","close":67.26},{"date":"2022-04-04","close":67.98},{"date":"2022-04-05","close":65.99},{"date":"2022-04-06","close":62.66},{"date":"2022-04-07","close":62.15},{"date":"2022-04-08","close":61.26},{"date":"2022-04-11","close":61.06},{"date":"2022-04-12","close":61.19},{"date":"2022-04-13","close":61.67},{"date":"2022-04-14","close":59.14},{"date":"2022-04-18","close":58.6},{"date":"2022-04-19","close":60.15},{"date":"2022-04-20","close":59.99},{"date":"2022-04-21","close":60.64},{"date":"2022-04-22","close":60.45},{"date":"2022-04-25","close":61.9},{"date":"2022-04-26","close":61.07},{"date":"2022-04-27","close":59.93},{"date":"2022-04-28","close":61.76},{"date":"2022-04-29","close":61.08},{"date":"2022-05-02","close":62.29},{"date":"2022-05-03","close":62.26},{"date":"2022-05-04","close":63.98},{"date":"2022-05-05","close":60.16},{"date":"2022-05-06","close":57.03},{"date":"2022-05-09","close":56.01},{"date":"2022-05-10","close":57.79},{"date":"2022-05-11","close":55.67},{"date":"2022-05-12","close":57.29},{"date":"2022-05-13","close":59.1},{"date":"2022-05-16","close":57.31},{"date":"2022-05-17","close":59.78},{"date":"2022-05-18","close":59.42},{"date":"2022-05-19","close":61.11},{"date":"2022-05-20","close":61.91},{"date":"2022-05-23","close":62.16},{"date":"2022-05-24","close":62.59},{"date":"2022-05-25","close":62.8},{"date":"2022-05-26","close":65.19},{"date":"2022-05-27","close":65.44},{"date":"2022-05-31","close":63.23},{"date":"2022-06-01","close":63.44},{"date":"2022-06-02","close":66.04},{"date":"2022-06-03","close":65.12},{"date":"2022-06-06","close":64.74},{"date":"2022-06-07","close":64.6},{"date":"2022-06-08","close":63.3},{"date":"2022-06-09","close":62.28},{"date":"2022-06-10","close":61.32},{"date":"2022-06-13","close":59.5},{"date":"2022-06-14","close":58.87},{"date":"2022-06-15","close":59.95},{"date":"2022-06-16","close":58.15},{"date":"2022-06-17","close":60.71},{"date":"2022-06-21","close":60.15},{"date":"2022-06-22","close":60.14},{"date":"2022-06-23","close":61.66},{"date":"2022-06-24","close":64.06},{"date":"2022-06-27","close":63.22},{"date":"2022-06-28","close":61.66},{"date":"2022-06-29","close":61.32},{"date":"2022-06-30","close":61.86},{"date":"2022-07-01","close":62.38},{"date":"2022-07-05","close":63.2},{"date":"2022-07-06","close":63.17},{"date":"2022-07-07","close":65.24},{"date":"2022-07-08","close":65.09},{"date":"2022-07-11","close":64.33},{"date":"2022-07-12","close":65.09},{"date":"2022-07-13","close":64.15},{"date":"2022-07-14","close":64.37},{"date":"2022-07-15","close":66.24},{"date":"2022-07-18","close":65.29},{"date":"2022-07-19","close":67.53},{"date":"2022-07-20","close":69.14},{"date":"2022-07-21","close":71.11},{"date":"2022-07-22","close":69.95},{"date":"2022-07-25","close":68.61},{"date":"2022-07-26","close":66.93},{"date":"2022-07-27","close":68.81},{"date":"2022-07-28","close":70.32},{"date":"2022-07-29","close":70.77},{"date":"2022-08-01","close":70.46},{"date":"2022-08-02","close":70.3},{"date":"2022-08-03","close":72.09},{"date":"2022-08-04","close":72.87},{"date":"2022-08-05","close":72.7},{"date":"2022-08-08","close":73.2},{"date":"2022-08-09","close":72.04},{"date":"2022-08-10","close":75.86},{"date":"2022-08-11","close":75.32},{"date":"2022-08-12","close":76.79},{"date":"2022-08-15","close":76.37},{"date":"2022-08-16","close":76.38},{"date":"2022-08-17","close":75.0},{"date":"2022-08-18","close":74.68},{"date":"2022-08-19","close":73.13},{"date":"2022-08-22","close":71.33},{"date":"2022-08-23","close":69.77},{"date":"2022-08-24","close":68.33},{"date":"2022-08-25","close":69.3},{"date":"2022-08-26","close":67.44},{"date":"2022-08-29","close":66.89},{"date":"2022-08-30","close":66.85},{"date":"2022-08-31","close":66.6},{"date":"2022-09-01","close":67.0},{"date":"2022-09-02","close":66.31},{"date":"2022-09-06","close":68.47},{"date":"2022-09-07","close":69.72},{"date":"2022-09-08","close":70.72},{"date":"2022-09-09","close":70.78},{"date":"2022-09-12","close":71.17},{"date":"2022-09-13","close":68.15},{"date":"2022-09-14","close":69.72},{"date":"2022-09-15","close":67.91},{"date":"2022-09-16","close":66.81},{"date":"2022-09-19","close":66.96},{"date":"2022-09-20","close":65.93},{"date":"2022-09-21","close":65.25},{"date":"2022-09-22","close":63.78},{"date":"2022-09-23","close":63.58},{"date":"2022-09-26","close":64.54},{"date":"2022-09-27","close":64.38},{"date":"2022-09-28","close":65.39},{"date":"2022-09-29","close":64.92},{"date":"2022-09-30","close":64.86},{"date":"2022-10-03","close":65.96},{"date":"2022-10-04","close":65.96},{"date":"2022-10-05","close":65.23},{"date":"2022-10-06","close":64.61},{"date":"2022-10-07","close":62.08},{"date":"2022-10-10","close":61.71},{"date":"2022-10-11","close":60.5},{"date":"2022-10-12","close":60.61},{"date":"2022-10-13","close":61.55},{"date":"2022-10-14","close":60.1},{"date":"2022-10-17","close":62.55},{"date":"2022-10-18","close":64.09},{"date":"2022-10-19","close":63.42},{"date":"2022-10-20","close":63.82},{"date":"2022-10-21","close":64.45},{"date":"2022-10-24","close":64.71},{"date":"2022-10-25","close":65.65},{"date":"2022-10-26","close":65.5},{"date":"2022-10-27","close":67.49},{"date":"2022-10-28","close":60.93},{"date":"2022-10-31","close":58.84},{"date":"2022-11-01","close":58.74},{"date":"2022-11-02","close":56.16},{"date":"2022-11-03","close":55.52},{"date":"2022-11-04","close":56.12},{"date":"2022-11-07","close":55.63},{"date":"2022-11-08","close":55.89},{"date":"2022-11-09","close":47.82},{"date":"2022-11-10","close":55.04},{"date":"2022-11-11","close":56.83},{"date":"2022-11-14","close":54.4},{"date":"2022-11-15","close":53.99},{"date":"2022-11-16","close":52.52},{"date":"2022-11-17","close":51.0},{"date":"2022-11-18","close":50.0},{"date":"2022-11-21","close":49.54},{"date":"2022-11-22","close":49.4},{"date":"2022-11-23","close":49.28},{"date":"2022-11-25","close":48.82},{"date":"2022-11-28","close":47.5},{"date":"2022-11-29","close":48.0},{"date":"2022-11-30","close":49.9},{"date":"2022-12-01","close":49.89},{"date":"2022-12-02","close":50.18},{"date":"2022-12-05","close":48.69},{"date":"2022-12-06","close":48.55},{"date":"2022-12-07","close":48.79},{"date":"2022-12-08","close":49.49},{"date":"2022-12-09","close":50.33},{"date":"2022-12-12","close":51.48},{"date":"2022-12-13","close":52.29},{"date":"2022-12-14","close":51.66},{"date":"2022-12-15","close":49.32},{"date":"2022-12-16","close":50.25},{"date":"2022-12-19","close":49.07},{"date":"2022-12-20","close":49.14},{"date":"2022-12-21","close":49.97},{"date":"2022-12-22","close":49.32},{"date":"2022-12-23","close":48.96},{"date":"2022-12-27","close":48.02},{"date":"2022-12-28","close":47.13},{"date":"2022-12-29","close":49.82},{"date":"2022-12-30","close":49.48},{"date":"2023-01-03","close":49.28},{"date":"2023-01-04","close":49.31},{"date":"2023-01-05","close":48.29},{"date":"2023-01-06","close":50.33},{"date":"2023-01-09","close":51.67},{"date":"2023-01-10","close":51.56},{"date":"2023-01-11","close":52.01},{"date":"2023-01-12","close":52.88},{"date":"2023-01-13","close":52.53},{"date":"2023-01-17","close":52.2},{"date":"2023-01-18","close":51.69},{"date":"2023-01-19","close":50.9},{"date":"2023-01-20","close":50.98},{"date":"2023-01-23","close":52.27},{"date":"2023-01-24","close":51.83},{"date":"2023-01-25","close":51.14},{"date":"2023-01-26","close":52.85},{"date":"2023-01-27","close":52.8},{"date":"2023-01-30","close":51.86},{"date":"2023-01-31","close":53.6},{"date":"2023-02-01","close":55.17},{"date":"2023-02-02","close":58.24},{"date":"2023-02-03","close":56.72},{"date":"2023-02-06","close":55.54},{"date":"2023-02-07","close":56.3},{"date":"2023-02-08","close":54.96},{"date":"2023-02-09","close":53.99},{"date":"2023-02-10","close":53.46},{"date":"2023-02-13","close":53.9},{"date":"2023-02-14","close":53.61},{"date":"2023-02-15","close":54.38},{"date":"2023-02-16","close":52.15},{"date":"2023-02-17","close":53.06},{"date":"2023-02-21","close":51.83},{"date":"2023-02-22","close":51.91},{"date":"2023-02-23","close":52.24},{"date":"2023-02-24","close":50.89},{"date":"2023-02-27","close":50.85},{"date":"2023-02-28","close":50.83},{"date":"2023-03-01","close":50.23},{"date":"2023-03-02","close":50.05},{"date":"2023-03-03","close":51.49},{"date":"2023-03-06","close":50.5},{"date":"2023-03-07","close":50.03},{"date":"2023-03-08","close":50.22},{"date":"2023-03-09","close":50.12},{"date":"2023-03-10","close":48.59},{"date":"2023-03-13","close":48.63},{"date":"2023-03-14","close":49.03},{"date":"2023-03-15","close":49.57},{"date":"2023-03-16","close":50.44},{"date":"2023-03-17","close":49.87},{"date":"2023-03-20","close":50.12},{"date":"2023-03-21","close":50.63},{"date":"2023-03-22","close":48.54},{"date":"2023-03-23","close":48.8},{"date":"2023-03-24","close":49.44},{"date":"2023-03-27","close":49.37},{"date":"2023-03-28","close":48.41},{"date":"2023-03-29","close":48.73},{"date":"2023-03-30","close":48.76},{"date":"2023-03-31","close":50.28},{"date":"2023-04-03","close":49.39},{"date":"2023-04-04","close":49.48},{"date":"2023-04-05","close":48.73},{"date":"2023-04-06","close":48.84},{"date":"2023-04-10","close":49.16},{"date":"2023-04-11","close":49.2},{"date":"2023-04-12","close":48.46},{"date":"2023-04-13","close":48.92},{"date":"2023-04-14","close":47.97},{"date":"2023-04-17","close":48.73},{"date":"2023-04-18","close":48.59},{"date":"2023-04-19","close":48.65},{"date":"2023-04-20","close":48.2},{"date":"2023-04-21","close":48.25},{"date":"2023-04-24","close":47.97},{"date":"2023-04-25","close":47.15},{"date":"2023-04-26","close":47.43},{"date":"2023-04-27","close":47.44},{"date":"2023-04-28","close":47.69},{"date":"2023-05-01","close":47.39},{"date":"2023-05-02","close":45.32},{"date":"2023-05-03","close":45.46},{"date":"2023-05-04","close":45.5},{"date":"2023-05-05","close":45.63},{"date":"2023-05-08","close":46.05},{"date":"2023-05-09","close":47.44},{"date":"2023-05-10","close":47.9},{"date":"2023-05-11","close":49.73},{"date":"2023-05-12","close":48.48},{"date":"2023-05-15","close":49.46},{"date":"2023-05-16","close":48.43},{"date":"2023-05-17","close":50.42},{"date":"2023-05-18","close":51.14},{"date":"2023-05-19","close":50.35},{"date":"2023-05-22","close":51.5},{"date":"2023-05-23","close":51.06},{"date":"2023-05-24","close":50.24},{"date":"2023-05-25","close":49.36},{"date":"2023-05-26","close":50.29},{"date":"2023-05-30","close":49.73},{"date":"2023-05-31","close":50.22},{"date":"2023-06-01","close":48.96},{"date":"2023-06-02","close":50.56},{"date":"2023-06-05","close":49.68},{"date":"2023-06-06","close":51.59},{"date":"2023-06-07","close":52.09},{"date":"2023-06-08","close":51.1},{"date":"2023-06-09","close":50.4},{"date":"2023-06-12","close":51.16},{"date":"2023-06-13","close":51.57},{"date":"2023-06-14","close":50.34},{"date":"2023-06-15","close":50.8},{"date":"2023-06-16","close":50.8},{"date":"2023-06-20","close":51.41},{"date":"2023-06-21","close":50.73},{"date":"2023-06-22","close":50.45},{"date":"2023-06-23","close":48.5},{"date":"2023-06-26","close":48.28},{"date":"2023-06-27","close":49.07},{"date":"2023-06-28","close":49.09},{"date":"2023-06-29","close":50.82},{"date":"2023-06-30","close":51.68},{"date":"2023-07-03","close":50.96},{"date":"2023-07-05","close":51.3},{"date":"2023-07-06","close":51.45},{"date":"2023-07-07","close":52.09},{"date":"2023-07-10","close":52.6},{"date":"2023-07-11","close":53.55},{"date":"2023-07-12","close":54.37},{"date":"2023-07-13","close":54.58},{"date":"2023-07-14","close":54.37},{"date":"2023-07-17","close":55.11},{"date":"2023-07-18","close":54.35},{"date":"2023-07-19","close":54.16},{"date":"2023-07-20","close":52.91},{"date":"2023-07-21","close":52.5},{"date":"2023-07-24","close":53.14},{"date":"2023-07-25","close":53.81},{"date":"2023-07-26","close":54.52},{"date":"2023-07-27","close":54.55},{"date":"2023-07-28","close":55.16},{"date":"2023-07-31","close":55.21},{"date":"2023-08-01","close":55.04},{"date":"2023-08-02","close":53.51},{"date":"2023-08-03","close":51.98},{"date":"2023-08-04","close":51.03},{"date":"2023-08-07","close":51.13},{"date":"2023-08-08","close":49.76},{"date":"2023-08-09","close":49.21},{"date":"2023-08-10","close":61.05},{"date":"2023-08-11","close":61.01},{"date":"2023-08-14","close":57.95},{"date":"2023-08-15","close":57.6},{"date":"2023-08-16","close":57.48},{"date":"2023-08-17","close":56.91},{"date":"2023-08-18","close":57.16},{"date":"2023-08-21","close":57.13},{"date":"2023-08-22","close":57.27},{"date":"2023-08-23","close":57.68},{"date":"2023-08-24","close":57.13},{"date":"2023-08-25","close":57.99},{"date":"2023-08-28","close":58.11},{"date":"2023-08-29","close":58.2},{"date":"2023-08-30","close":58.79},{"date":"2023-08-31","close":58.57},{"date":"2023-09-01","close":59.47},{"date":"2023-09-05","close":58.47},{"date":"2023-09-06","close":58.38},{"date":"2023-09-07","close":58.88},{"date":"2023-09-08","close":58.62},{"date":"2023-09-11","close":58.75},{"date":"2023-09-12","close":58.74},{"date":"2023-09-13","close":59.19},{"date":"2023-09-14","close":60.46},{"date":"2023-09-15","close":59.5},{"date":"2023-09-18","close":59.94},{"date":"2023-09-19","close":60.35},{"date":"2023-09-20","close":60.68},{"date":"2023-09-21","close":60.13},{"date":"2023-09-22","close":61.46},{"date":"2023-09-25","close":62.02},{"date":"2023-09-26","close":61.14},{"date":"2023-09-27","close":60.78},{"date":"2023-09-28","close":60.88},{"date":"2023-09-29","close":61.14},{"date":"2023-10-02","close":59.95},{"date":"2023-10-03","close":59.46},{"date":"2023-10-04","close":60.23},{"date":"2023-10-05","close":59.79},{"date":"2023-10-06","close":60.07},{"date":"2023-10-09","close":60.36},{"date":"2023-10-10","close":60.09},{"date":"2023-10-11","close":59.91},{"date":"2023-10-12","close":59.21},{"date":"2023-10-13","close":57.74},{"date":"2023-10-16","close":57.5},{"date":"2023-10-17","close":57.49},{"date":"2023-10-18","close":56.3},{"date":"2023-10-19","close":56.0},{"date":"2023-10-20","close":55.31},{"date":"2023-10-23","close":54.76},{"date":"2023-10-24","close":55.5},{"date":"2023-10-25","close":54.85},{"date":"2023-10-26","close":54.44},{"date":"2023-10-27","close":53.39},{"date":"2023-10-30","close":53.12},{"date":"2023-10-31","close":51.13},{"date":"2023-11-01","close":50.38},{"date":"2023-11-02","close":51.93},{"date":"2023-11-03","close":52.33},{"date":"2023-11-06","close":52.14},{"date":"2023-11-07","close":52.41},{"date":"2023-11-08","close":52.01},{"date":"2023-11-09","close":51.47},{"date":"2023-11-10","close":56.59},{"date":"2023-11-13","close":55.38},{"date":"2023-11-14","close":58.09},{"date":"2023-11-15","close":58.61},{"date":"2023-11-16","close":58.09},{"date":"2023-11-17","close":58.29},{"date":"2023-11-20","close":58.81},{"date":"2023-11-21","close":57.83},{"date":"2023-11-22","close":57.09},{"date":"2023-11-24","close":56.75},{"date":"2023-11-27","close":55.5},{"date":"2023-11-28","close":55.21},{"date":"2023-11-29","close":54.76},{"date":"2023-11-30","close":54.48},{"date":"2023-12-01","close":56.48},{"date":"2023-12-04","close":57.46},{"date":"2023-12-05","close":57.505},{"date":"2023-12-06","close":56.12},{"date":"2023-12-07","close":56.95},{"date":"2023-12-08","close":56.97},{"date":"2023-12-11","close":58.47},{"date":"2023-12-12","close":57.93},{"date":"2023-12-13","close":59.89},{"date":"2023-12-14","close":60.96},{"date":"2023-12-15","close":60.77},{"date":"2023-12-18","close":60.6},{"date":"2023-12-19","close":61.7},{"date":"2023-12-20","close":60.58},{"date":"2023-12-21","close":61.61},{"date":"2023-12-22","close":62.23},{"date":"2023-12-26","close":62.49},{"date":"2023-12-27","close":62.72},{"date":"2023-12-28","close":63.2},{"date":"2023-12-29","close":64.62},{"date":"2024-01-02","close":63.41},{"date":"2024-01-03","close":61.15},{"date":"2024-01-04","close":61.8},{"date":"2024-01-05","close":61.19},{"date":"2024-01-08","close":62.0},{"date":"2024-01-09","close":60.36},{"date":"2024-01-10","close":61.3},{"date":"2024-01-11","close":61.94},{"date":"2024-01-12","close":62.71},{"date":"2024-01-16","close":62.41},{"date":"2024-01-17","close":61.15},{"date":"2024-01-18","close":60.49},{"date":"2024-01-19","close":61.58},{"date":"2024-01-22","close":62.53},{"date":"2024-01-23","close":63.02},{"date":"2024-01-24","close":62.24},{"date":"2024-01-25","close":62.39},{"date":"2024-01-26","close":61.87},{"date":"2024-01-29","close":62.9},{"date":"2024-01-30","close":62.37},{"date":"2024-01-31","close":60.82},{"date":"2024-02-01","close":61.87},{"date":"2024-02-02","close":62.35},{"date":"2024-02-05","close":61.57},{"date":"2024-02-06","close":62.66},{"date":"2024-02-07","close":63.35},{"date":"2024-02-08","close":64.58},{"date":"2024-02-09","close":66.36},{"date":"2024-02-12","close":68.52},{"date":"2024-02-13","close":65.54},{"date":"2024-02-14","close":69.76},{"date":"2024-02-15","close":71.0},{"date":"2024-02-16","close":69.76},{"date":"2024-02-20","close":69.02},{"date":"2024-02-21","close":68.94},{"date":"2024-02-22","close":69.98},{"date":"2024-02-23","close":71.88},{"date":"2024-02-26","close":74.45},{"date":"2024-02-27","close":75.38},{"date":"2024-02-28","close":75.13},{"date":"2024-02-29","close":75.69},{"date":"2024-03-01","close":75.53},{"date":"2024-03-04","close":75.02},{"date":"2024-03-05","close":73.0},{"date":"2024-03-06","close":73.5},{"date":"2024-03-07","close":74.49},{"date":"2024-03-08","close":74.96},{"date":"2024-03-11","close":74.27},{"date":"2024-03-12","close":74.9},{"date":"2024-03-13","close":75.05},{"date":"2024-03-14","close":74.05},{"date":"2024-03-15","close":73.18},{"date":"2024-03-18","close":72.76},{"date":"2024-03-19","close":73.05},{"date":"2024-03-20","close":73.44},{"date":"2024-03-21","close":73.57},{"date":"2024-03-22","close":72.99},{"date":"2024-03-25","close":73.21},{"date":"2024-03-26","close":73.26},{"date":"2024-03-27","close":72.94},{"date":"2024-03-28","close":72.47},{"date":"2024-04-01","close":71.16},{"date":"2024-04-02","close":70.25},{"date":"2024-04-03","close":70.52},{"date":"2024-04-04","close":69.85},{"date":"2024-04-05","close":69.2},{"date":"2024-04-08","close":69.72},{"date":"2024-04-09","close":70.68},{"date":"2024-04-10","close":68.76},{"date":"2024-04-11","close":68.34},{"date":"2024-04-12","close":67.82},{"date":"2024-04-15","close":65.77},{"date":"2024-04-16","close":64.68},{"date":"2024-04-17","close":64.25},{"date":"2024-04-18","close":64.3},{"date":"2024-04-19","close":64.11},{"date":"2024-04-22","close":64.82},{"date":"2024-04-23","close":66.15},{"date":"2024-04-24","close":65.79},{"date":"2024-04-25","close":65.23},{"date":"2024-04-26","close":65.97},{"date":"2024-04-29","close":66.45},{"date":"2024-04-30","close":66.5},{"date":"2024-05-01","close":66.9},{"date":"2024-05-02","close":67.75},{"date":"2024-05-03","close":68.27},{"date":"2024-05-06","close":70.25},{"date":"2024-05-07","close":69.8},{"date":"2024-05-08","close":68.61},{"date":"2024-05-09","close":68.79},{"date":"2024-05-10","close":67.93},{"date":"2024-05-13","close":68.01},{"date":"2024-05-14","close":68.26},{"date":"2024-05-15","close":70.05},{"date":"2024-05-16","close":69.66},{"date":"2024-05-17","close":69.04},{"date":"2024-05-20","close":68.89},{"date":"2024-05-21","close":68.67},{"date":"2024-05-22","close":67.02},{"date":"2024-05-23","close":67.41},{"date":"2024-05-24","close":67.11},{"date":"2024-05-28","close":67.14},{"date":"2024-05-29","close":66.36},{"date":"2024-05-30","close":66.09},{"date":"2024-05-31","close":65.41},{"date":"2024-06-03","close":64.76},{"date":"2024-06-04","close":62.65},{"date":"2024-06-05","close":63.5},{"date":"2024-06-06","close":62.93},{"date":"2024-06-07","close":62.29},{"date":"2024-06-10","close":62.62},{"date":"2024-06-11","close":62.65},{"date":"2024-06-12","close":63.31},{"date":"2024-06-13","close":62.39},{"date":"2024-06-14","close":61.84},{"date":"2024-06-17","close":61.75},{"date":"2024-06-18","close":61.32},{"date":"2024-06-20","close":60.91},{"date":"2024-06-21","close":62.39},{"date":"2024-06-24","close":61.96},{"date":"2024-06-25","close":61.42},{"date":"2024-06-26","close":61.59},{"date":"2024-06-27","close":63.05},{"date":"2024-06-28","close":63.54},{"date":"2024-07-01","close":62.79},{"date":"2024-07-02","close":63.1},{"date":"2024-07-03","close":64.32},{"date":"2024-07-05","close":64.4},{"date":"2024-07-08","close":64.36},{"date":"2024-07-09","close":64.14},{"date":"2024-07-10","close":64.64},{"date":"2024-07-11","close":66.44},{"date":"2024-07-12","close":65.73},{"date":"2024-07-15","close":66.95},{"date":"2024-07-16","close":69.7},{"date":"2024-07-17","close":69.12},{"date":"2024-07-18","close":67.84},{"date":"2024-07-19","close":67.21},{"date":"2024-07-22","close":67.7},{"date":"2024-07-23","close":69.02},{"date":"2024-07-24","close":67.09},{"date":"2024-07-25","close":68.74},{"date":"2024-07-26","close":69.41},{"date":"2024-07-29","close":70.19},{"date":"2024-07-30","close":71.19},{"date":"2024-07-31","close":70.55},{"date":"2024-08-01","close":68.34},{"date":"2024-08-02","close":65.95},{"date":"2024-08-05","close":63.96},{"date":"2024-08-06","close":64.96},{"date":"2024-08-07","close":64.37},{"date":"2024-08-08","close":65.6},{"date":"2024-08-09","close":61.15},{"date":"2024-08-12","close":59.37},{"date":"2024-08-13","close":60.46},{"date":"2024-08-14","close":60.03},{"date":"2024-08-15","close":60.32},{"date":"2024-08-16","close":59.64},{"date":"2024-08-19","close":59.14},{"date":"2024-08-20","close":58.48},{"date":"2024-08-21","close":59.6},{"date":"2024-08-22","close":60.07},{"date":"2024-08-23","close":61.67},{"date":"2024-08-26","close":59.86},{"date":"2024-08-27","close":59.35},{"date":"2024-08-28","close":58.53},{"date":"2024-08-29","close":59.79},{"date":"2024-08-30","close":59.54},{"date":"2024-09-03","close":58.19},{"date":"2024-09-04","close":58.25},{"date":"2024-09-05","close":57.88},{"date":"2024-09-06","close":54.75},{"date":"2024-09-09","close":55.41},{"date":"2024-09-10","close":54.24},{"date":"2024-09-11","close":54.22},{"date":"2024-09-12","close":54.01},{"date":"2024-09-13","close":55.25},{"date":"2024-09-16","close":54.32},{"date":"2024-09-17","close":54.08},{"date":"2024-09-18","close":53.5},{"date":"2024-09-19","close":54.92},{"date":"2024-09-20","close":55.95},{"date":"2024-09-23","close":56.18},{"date":"2024-09-24","close":55.2},{"date":"2024-09-25","close":53.82},{"date":"2024-09-26","close":54.21},{"date":"2024-09-27","close":55.33},{"date":"2024-09-30","close":54.67},{"date":"2024-10-01","close":53.85},{"date":"2024-10-02","close":52.54},{"date":"2024-10-03","close":52.26},{"date":"2024-10-04","close":52.87},{"date":"2024-10-07","close":52.4},{"date":"2024-10-08","close":52.79},{"date":"2024-10-09","close":53.42},{"date":"2024-10-10","close":53.33},{"date":"2024-10-11","close":53.85},{"date":"2024-10-14","close":53.71},{"date":"2024-10-15","close":53.98},{"date":"2024-10-16","close":53.99},{"date":"2024-10-17","close":53.9},{"date":"2024-10-18","close":53.86},{"date":"2024-10-21","close":53.65},{"date":"2024-10-22","close":54.54},{"date":"2024-10-23","close":53.8},{"date":"2024-10-24","close":53.94},{"date":"2024-10-25","close":54.5},{"date":"2024-10-28","close":54.63},{"date":"2024-10-29","close":55.32},{"date":"2024-10-30","close":54.35},{"date":"2024-10-31","close":53.33},{"date":"2024-11-01","close":53.42},{"date":"2024-11-04","close":53.91},{"date":"2024-11-05","close":56.0},{"date":"2024-11-06","close":58.0},{"date":"2024-11-07","close":57.14},{"date":"2024-11-08","close":63.51},{"date":"2024-11-11","close":61.37},{"date":"2024-11-12","close":60.5},{"date":"2024-11-13","close":60.95},{"date":"2024-11-14","close":59.93},{"date":"2024-11-15","close":59.85},{"date":"2024-11-18","close":59.35},{"date":"2024-11-19","close":59.76},{"date":"2024-11-20","close":60.2},{"date":"2024-11-21","close":60.78},{"date":"2024-11-22","close":62.32},{"date":"2024-11-25","close":64.86},{"date":"2024-11-26","close":64.53},{"date":"2024-11-27","close":64.17},{"date":"2024-11-29","close":65.14},{"date":"2024-12-02","close":64.66},{"date":"2024-12-03","close":66.05},{"date":"2024-12-04","close":68.81},{"date":"2024-12-05","close":67.95},{"date":"2024-12-06","close":68.41},{"date":"2024-12-09","close":68.27},{"date":"2024-12-10","close":68.06},{"date":"2024-12-11","close":68.17},{"date":"2024-12-12","close":67.1},{"date":"2024-12-13","close":67.11},{"date":"2024-12-16","close":67.71},{"date":"2024-12-17","close":67.86},{"date":"2024-12-18","close":64.54},{"date":"2024-12-19","close":64.35},{"date":"2024-12-20","close":62.95},{"date":"2024-12-23","close":61.31},{"date":"2024-12-24","close":62.3},{"date":"2024-12-26","close":62.98},{"date":"2024-12-27","close":62.07},{"date":"2024-12-30","close":61.06},{"date":"2024-12-31","close":60.8},{"date":"2025-01-02","close":59.83},{"date":"2025-01-03","close":60.37},{"date":"2025-01-06","close":60.7},{"date":"2025-01-07","close":59.86},{"date":"2025-01-08","close":60.48},{"date":"2025-01-10","close":59.45},{"date":"2025-01-13","close":59.61},{"date":"2025-01-14","close":60.61},{"date":"2025-01-15","close":60.92},{"date":"2025-01-16","close":61.38},{"date":"2025-01-17","close":61.36},{"date":"2025-01-21","close":62.13},{"date":"2025-01-22","close":61.72},{"date":"2025-01-23","close":62.14},{"date":"2025-01-24","close":61.46},{"date":"2025-01-27","close":61.99},{"date":"2025-01-28","close":62.37},{"date":"2025-01-29","close":61.2},{"date":"2025-01-30","close":61.25},{"date":"2025-01-31","close":60.67},{"date":"2025-02-03","close":61.28},{"date":"2025-02-04","close":62.47},{"date":"2025-02-05","close":62.65},{"date":"2025-02-06","close":63.38},{"date":"2025-02-07","close":62.41},{"date":"2025-02-10","close":62.5},{"date":"2025-02-11","close":63.56},{"date":"2025-02-12","close":62.6},{"date":"2025-02-13","close":63.82},{"date":"2025-02-14","close":62.97},{"date":"2025-02-18","close":61.54},{"date":"2025-02-19","close":60.73},{"date":"2025-02-20","close":60.56},{"date":"2025-02-21","close":59.55},{"date":"2025-02-24","close":60.33},{"date":"2025-02-25","close":59.11},{"date":"2025-02-26","close":57.86},{"date":"2025-02-27","close":58.12},{"date":"2025-02-28","close":58.09},{"date":"2025-03-03","close":58.32},{"date":"2025-03-04","close":58.41},{"date":"2025-03-05","close":59.74},{"date":"2025-03-06","close":58.83},{"date":"2025-03-07","close":58.92},{"date":"2025-03-10","close":58.26},{"date":"2025-03-11","close":58.48},{"date":"2025-03-12","close":58.82},{"date":"2025-03-13","close":58.02},{"date":"2025-03-14","close":58.49},{"date":"2025-03-17","close":58.36},{"date":"2025-03-18","close":58.39},{"date":"2025-03-19","close":59.27},{"date":"2025-03-20","close":56.94},{"date":"2025-03-21","close":56.54},{"date":"2025-03-24","close":57.4},{"date":"2025-03-25","close":57.69},{"date":"2025-03-26","close":57.76},{"date":"2025-03-27","close":57.59},{"date":"2025-03-28","close":55.81},{"date":"2025-03-31","close":55.65},{"date":"2025-04-01","close":55.83},{"date":"2025-04-02","close":55.75},{"date":"2025-04-03","close":52.5},{"date":"2025-04-04","close":50.93},{"date":"2025-04-07","close":50.45},{"date":"2025-04-08","close":49.56},{"date":"2025-04-09","close":53.1},{"date":"2025-04-10","close":51.13},{"date":"2025-04-11","close":51.37},{"date":"2025-04-14","close":51.5},{"date":"2025-04-15","close":51.44},{"date":"2025-04-16","close":50.6},{"date":"2025-04-17","close":50.4},{"date":"2025-04-21","close":49.34},{"date":"2025-04-22","close":50.57},{"date":"2025-04-23","close":51.77},{"date":"2025-04-24","close":52.54},{"date":"2025-04-25","close":53.04},{"date":"2025-04-28","close":53.44},{"date":"2025-04-29","close":53.73},{"date":"2025-04-30","close":53.6},{"date":"2025-05-01","close":53.76},{"date":"2025-05-02","close":54.47},{"date":"2025-05-05","close":53.89},{"date":"2025-05-06","close":52.68},{"date":"2025-05-07","close":53.38},{"date":"2025-05-08","close":55.31},{"date":"2025-05-09","close":56.04},{"date":"2025-05-12","close":59.97},{"date":"2025-05-13","close":60.68},{"date":"2025-05-14","close":59.96},{"date":"2025-05-15","close":58.71},{"date":"2025-05-16","close":59.64},{"date":"2025-05-19","close":58.95},{"date":"2025-05-20","close":58.76},{"date":"2025-05-21","close":57.68},{"date":"2025-05-22","close":56.94},{"date":"2025-05-23","close":56.5},{"date":"2025-05-27","close":57.73},{"date":"2025-05-28","close":57.12},{"date":"2025-05-29","close":57.58},{"date":"2025-05-30","close":57.4},{"date":"2025-06-02","close":57.32},{"date":"2025-06-03","close":58.82},{"date":"2025-06-04","close":57.84},{"date":"2025-06-05","close":57.76},{"date":"2025-06-06","close":58.29},{"date":"2025-06-09","close":59.11},{"date":"2025-06-10","close":59.66},{"date":"2025-06-11","close":58.65},{"date":"2025-06-12","close":57.48},{"date":"2025-06-13","close":56.64},{"date":"2025-06-16","close":57.89},{"date":"2025-06-17","close":56.96},{"date":"2025-06-18","close":56.32},{"date":"2025-06-20","close":56.17},{"date":"2025-06-23","close":56.8},{"date":"2025-06-24","close":57.8},{"date":"2025-06-25","close":57.0},{"date":"2025-06-26","close":56.4},{"date":"2025-06-27","close":56.35},{"date":"2025-06-30","close":56.57},{"date":"2025-07-01","close":57.05},{"date":"2025-07-02","close":57.07},{"date":"2025-07-03","close":57.69},{"date":"2025-07-07","close":56.4},{"date":"2025-07-08","close":57.05},{"date":"2025-07-09","close":57.39},{"date":"2025-07-10","close":56.62},{"date":"2025-07-11","close":54.77},{"date":"2025-07-14","close":54.6},{"date":"2025-07-15","close":53.98},{"date":"2025-07-16","close":54.76},{"date":"2025-07-17","close":55.51},{"date":"2025-07-18","close":55.32},{"date":"2025-07-21","close":55.03},{"date":"2025-07-22","close":55.59},{"date":"2025-07-23","close":55.76},{"date":"2025-07-24","close":55.29},{"date":"2025-07-25","close":55.65},{"date":"2025-07-28","close":55.84},{"date":"2025-07-29","close":55.74},{"date":"2025-07-30","close":55.84},{"date":"2025-07-31","close":54.63},{"date":"2025-08-01","close":54.05},{"date":"2025-08-04","close":55.6},{"date":"2025-08-05","close":55.24},{"date":"2025-08-06","close":55.77},{"date":"2025-08-07","close":54.34},{"date":"2025-08-08","close":54.41},{"date":"2025-08-11","close":53.4},{"date":"2025-08-12","close":55.0},{"date":"2025-08-13","close":57.51},{"date":"2025-08-14","close":56.75},{"date":"2025-08-15","close":55.79},{"date":"2025-08-18","close":56.68},{"date":"2025-08-19","close":57.41},{"date":"2025-08-20","close":57.01},{"date":"2025-08-21","close":56.98},{"date":"2025-08-22","close":59.16},{"date":"2025-08-25","close":57.83},{"date":"2025-08-26","close":57.1},{"date":"2025-08-27","close":58.52},{"date":"2025-08-28","close":58.75},{"date":"2025-08-29","close":58.63},{"date":"2025-09-02","close":57.43},{"date":"2025-09-03","close":57.0},{"date":"2025-09-04","close":57.09},{"date":"2025-09-05","close":56.95},{"date":"2025-09-08","close":56.98},{"date":"2025-09-09","close":56.26},{"date":"2025-09-10","close":55.22},{"date":"2025-09-11","close":56.56},{"date":"2025-09-12","close":55.68},{"date":"2025-09-15","close":55.6},{"date":"2025-09-16","close":55.45},{"date":"2025-09-17","close":55.22},{"date":"2025-09-18","close":55.62},{"date":"2025-09-19","close":55.33},{"date":"2025-09-22","close":55.85},{"date":"2025-09-23","close":54.13},{"date":"2025-09-24","close":51.96},{"date":"2025-09-25","close":51.29},{"date":"2025-09-26","close":52.72},{"date":"2025-09-29","close":52.51},{"date":"2025-09-30","close":53.08},{"date":"2025-10-01","close":51.94},{"date":"2025-10-02","close":52.27},{"date":"2025-10-03","close":52.2},{"date":"2025-10-06","close":52.315},{"date":"2025-10-07","close":51.41},{"date":"2025-10-08","close":51.84},{"date":"2025-10-09","close":52.23},{"date":"2025-10-10","close":49.88},{"date":"2025-10-13","close":49.46},{"date":"2025-10-14","close":50.12},{"date":"2025-10-15","close":51.14},{"date":"2025-10-16","close":50.59},{"date":"2025-10-17","close":49.72},{"date":"2025-10-20","close":50.33},{"date":"2025-10-21","close":51.16},{"date":"2025-10-22","close":51.04},{"date":"2025-10-23","close":50.99},{"date":"2025-10-24","close":51.75},{"date":"2025-10-27","close":51.5},{"date":"2025-10-28","close":51.94},{"date":"2025-10-29","close":49.1},{"date":"2025-10-30","close":49.09},{"date":"2025-10-31","close":49.22},{"date":"2025-11-03","close":49.07},{"date":"2025-11-04","close":48.51},{"date":"2025-11-05","close":47.69},{"date":"2025-11-06","close":47.13},{"date":"2025-11-07","close":49.86},{"date":"2025-11-10","close":50.46},{"date":"2025-11-11","close":50.59},{"date":"2025-11-12","close":50.15},{"date":"2025-11-13","close":50.41},{"date":"2025-11-14","close":50.3},{"date":"2025-11-17","close":48.22},{"date":"2025-11-18","close":48.85},{"date":"2025-11-19","close":48.15},{"date":"2025-11-20","close":47.64},{"date":"2025-11-21","close":49.97},{"date":"2025-11-24","close":52.63},{"date":"2025-11-25","close":52.49},{"date":"2025-11-26","close":51.71},{"date":"2025-11-28","close":51.96},{"date":"2025-12-01","close":51.4},{"date":"2025-12-02","close":51.55},{"date":"2025-12-03","close":52.11},{"date":"2025-12-04","close":51.92},{"date":"2025-12-05","close":52.1},{"date":"2025-12-08","close":52.29},{"date":"2025-12-09","close":52.48},{"date":"2025-12-10","close":52.86},{"date":"2025-12-11","close":52.77},{"date":"2025-12-12","close":52.16},{"date":"2025-12-15","close":51.48},{"date":"2025-12-16","close":51.85},{"date":"2025-12-17","close":52.47},{"date":"2025-12-18","close":53.12},{"date":"2025-12-19","close":52.66},{"date":"2025-12-22","close":52.28},{"date":"2025-12-23","close":51.77},{"date":"2025-12-24","close":51.86},{"date":"2025-12-26","close":51.81},{"date":"2025-12-29","close":51.82},{"date":"2025-12-30","close":51.77},{"date":"2025-12-31","close":51.02},{"date":"2026-01-02","close":51.24},{"date":"2026-01-05","close":51.47},{"date":"2026-01-06","close":51.3},{"date":"2026-01-07","close":52.19},{"date":"2026-01-08","close":51.94},{"date":"2026-01-09","close":51.93},{"date":"2026-01-12","close":51.96},{"date":"2026-01-13","close":51.41},{"date":"2026-01-14","close":51.17},{"date":"2026-01-15","close":50.76},{"date":"2026-01-16","close":50.72},{"date":"2026-01-20","close":49.27},{"date":"2026-01-21","close":49.27},{"date":"2026-01-22","close":50.5},{"date":"2026-01-23","close":48.93},{"date":"2026-01-26","close":49.82},{"date":"2026-01-27","close":49.07},{"date":"2026-01-28","close":48.72},{"date":"2026-01-29","close":48.87},{"date":"2026-01-30","close":48.78},{"date":"2026-02-02","close":48.5},{"date":"2026-02-03","close":45.6},{"date":"2026-02-04","close":46.45},{"date":"2026-02-05","close":46.43},{"date":"2026-02-06","close":48.22},{"date":"2026-02-09","close":47.22},{"date":"2026-02-10","close":47.52},{"date":"2026-02-11","close":46.44},{"date":"2026-02-12","close":45.62},{"date":"2026-02-13","close":46.38},{"date":"2026-02-17","close":45.41},{"date":"2026-02-18","close":45.21},{"date":"2026-02-19","close":45.2},{"date":"2026-02-20","close":45.59},{"date":"2026-02-23","close":44.24},{"date":"2026-02-24","close":45.47},{"date":"2026-02-25","close":47.08},{"date":"2026-02-26","close":48.69},{"date":"2026-02-27","close":47.85},{"date":"2026-03-02","close":47.48},{"date":"2026-03-03","close":49.32},{"date":"2026-03-04","close":50.12},{"date":"2026-03-05","close":50.15},{"date":"2026-03-06","close":49.92},{"date":"2026-03-09","close":49.58},{"date":"2026-03-10","close":48.9},{"date":"2026-03-11","close":48.86},{"date":"2026-03-12","close":46.9},{"date":"2026-03-13","close":46.595},{"date":"2026-03-16","close":46.13},{"date":"2026-03-17","close":46.15},{"date":"2026-03-18","close":46.06},{"date":"2026-03-19","close":46.31},{"date":"2026-03-20","close":44.37},{"date":"2026-03-23","close":45.0},{"date":"2026-03-24","close":43.53},{"date":"2026-03-25","close":42.87},{"date":"2026-03-26","close":43.21},{"date":"2026-03-27","close":42.49},{"date":"2026-03-30","close":42.34},{"date":"2026-03-31","close":43.19},{"date":"2026-04-01","close":43.3},{"date":"2026-04-02","close":43.67},{"date":"2026-04-06","close":44.19},{"date":"2026-04-07","close":44.43},{"date":"2026-04-08","close":44.69},{"date":"2026-04-09","close":43.54},{"date":"2026-04-10","close":42.65},{"date":"2026-04-13","close":43.41},{"date":"2026-04-14","close":43.86},{"date":"2026-04-15","close":45.8},{"date":"2026-04-16","close":45.6},{"date":"2026-04-17","close":46.51},{"date":"2026-04-20","close":46.23},{"date":"2026-04-21","close":46.04},{"date":"2026-04-22","close":46.27},{"date":"2026-04-23","close":43.46},{"date":"2026-04-24","close":44.73},{"date":"2026-04-27","close":44.86},{"date":"2026-04-28","close":45.04},{"date":"2026-04-29","close":44.44},{"date":"2026-04-30","close":44.41},{"date":"2026-05-01","close":47.13},{"date":"2026-05-04","close":47.23},{"date":"2026-05-05","close":46.63},{"date":"2026-05-06","close":45.44},{"date":"2026-05-07","close":47.0},{"date":"2026-05-08","close":47.6},{"date":"2026-05-11","close":43.72},{"date":"2026-05-12","close":42.13},{"date":"2026-05-13","close":42.34},{"date":"2026-05-14","close":42.35},{"date":"2026-05-15","close":42.52},{"date":"2026-05-18","close":43.825},{"date":"2026-05-19","close":43.47},{"date":"2026-05-20","close":44.04},{"date":"2026-05-21","close":43.72},{"date":"2026-05-22","close":43.8},{"date":"2026-05-26","close":43.88},{"date":"2026-05-27","close":43.9},{"date":"2026-05-28","close":44.1},{"date":"2026-05-29","close":45.11},{"date":"2026-06-01","close":45.77},{"date":"2026-06-02","close":45.98},{"date":"2026-06-03","close":44.99},{"date":"2026-06-04","close":44.99},{"date":"2026-06-05","close":45.37},{"date":"2026-06-08","close":44.89},{"date":"2026-06-09","close":45.38},{"date":"2026-06-10","close":46.15},{"date":"2026-06-11","close":46.41},{"date":"2026-06-12","close":46.65},{"date":"2026-06-15","close":45.47},{"date":"2026-06-16","close":45.98},{"date":"2026-06-17","close":45.23},{"date":"2026-06-18","close":44.38},{"date":"2026-06-22","close":43.7},{"date":"2026-06-23","close":43.08},{"date":"2026-06-24","close":44.47},{"date":"2026-06-25","close":44.07},{"date":"2026-06-26","close":46.34},{"date":"2026-06-29","close":46.3},{"date":"2026-06-30","close":46.72},{"date":"2026-07-01","close":48.5},{"date":"2026-07-02","close":49.69},{"date":"2026-07-06","close":49.87},{"date":"2026-07-07","close":50.84},{"date":"2026-07-08","close":50.99},{"date":"2026-07-09","close":51.69},{"date":"2026-07-10","close":51.5},{"date":"2026-07-13","close":52.24},{"date":"2026-07-14","close":52.23},{"date":"2026-07-15","close":52.25},{"date":"2026-07-16","close":54.1},{"date":"2026-07-17","close":53.2},{"date":"2026-07-20","close":52.95},{"date":"2026-07-21","close":52.2},{"date":"2026-07-22","close":50.54},{"date":"2026-07-23","close":50.5},{"date":"2026-07-24","close":51.78},{"date":"2026-07-27","close":53.62},{"date":"2026-07-28","close":54.51},{"date":"2026-07-29","close":55.69},{"date":"2026-07-30","close":54.22},{"date":"2026-07-31","close":54.75},{"date":"2026-08-03","close":55.54},{"date":"2026-08-04","close":55.87},{"date":"2026-08-05","close":56.66},{"date":"2026-08-06","close":56.29},{"date":"2026-08-07","close":57.53},{"date":"2026-08-10","close":56.45},{"date":"2026-08-11","close":56.37},{"date":"2026-08-12","close":55.46},{"date":"2026-08-13","close":55.79},{"date":"2026-08-14","close":55.57},{"date":"2026-08-17","close":55.0},{"date":"2026-08-18","close":55.57},{"date":"2026-08-19","close":57.38},{"date":"2026-08-20","close":57.06},{"date":"2026-08-21","close":57.51},{"date":"2026-08-24","close":57.58},{"date":"2026-08-25","close":56.76},{"date":"2026-08-26","close":56.71},{"date":"2026-08-27","close":57.6},{"date":"2026-08-28","close":57.47},{"date":"2026-08-31","close":57.56},{"date":"2026-09-01","close":55.61},{"date":"2026-09-02","close":56.55},{"date":"2026-09-03","close":56.73},{"date":"2026-09-04","close":56.48},{"date":"2026-09-08","close":56.01},{"date":"2026-09-09","close":54.99},{"date":"2026-09-10","close":55.17},{"date":"2026-09-11","close":55.36},{"date":"2026-09-14","close":55.39},{"date":"2026-09-15","close":55.26},{"date":"2026-09-16","close":55.48},{"date":"2026-09-17","close":54.25},{"date":"2026-09-18","close":53.96},{"date":"2026-09-21","close":53.14},{"date":"2026-09-22","close":53.16},{"date":"2026-09-23","close":53.35},{"date":"2026-09-24","close":53.44},{"date":"2026-09-25","close":53.38},{"date":"2026-09-28","close":53.77},{"date":"2026-09-29","close":53.84},{"date":"2026-09-30","close":54.47},{"date":"2026-10-01","close":54.86},{"date":"2026-10-02","close":54.68},{"date":"2026-10-05","close":56.24},{"date":"2026-10-06","close":56.11},{"date":"2026-10-07","close":54.68},{"date":"2026-10-08","close":55.26},{"date":"2026-10-09","close":55.65},{"date":"2026-10-12","close":55.93},{"date":"2026-10-13","close":56.29},{"date":"2026-10-14","close":56.68},{"date":"2026-10-15","close":57.64},{"date":"2026-10-16","close":57.37},{"date":"2026-10-19","close":57.46},{"date":"2026-10-20","close":58.68},{"date":"2026-10-21","close":59.54},{"date":"2026-10-22","close":62.49},{"date":"2026-10-23","close":64.14}],"chart_data":[{"date":"2024-10-23","open":54.24,"high":54.61,"low":53.65,"close":53.8,"volume":334663,"rsi_14":65.1,"sma_20":53.65,"sma_60":57.23,"sma_120":61.56},{"date":"2024-10-24","open":54.12,"high":54.63,"low":53.55,"close":53.94,"volume":325241,"rsi_14":61.56,"sma_20":53.63,"sma_60":56.95,"sma_120":61.44},{"date":"2024-10-25","open":54.15,"high":55.17,"low":53.82,"close":54.5,"volume":378966,"rsi_14":72.25,"sma_20":53.59,"sma_60":56.72,"sma_120":61.31},{"date":"2024-10-28","open":54.98,"high":55.43,"low":54.6,"close":54.63,"volume":351251,"rsi_14":70.63,"sma_20":53.59,"sma_60":56.53,"sma_120":61.19},{"date":"2024-10-29","open":54.25,"high":55.41,"low":54.04,"close":55.32,"volume":310160,"rsi_14":71.02,"sma_20":53.66,"sma_60":56.39,"sma_120":61.08},{"date":"2024-10-30","open":55.08,"high":55.57,"low":54.29,"close":54.35,"volume":325698,"rsi_14":59.44,"sma_20":53.75,"sma_60":56.21,"sma_120":60.95},{"date":"2024-10-31","open":54.22,"high":54.51,"low":53.31,"close":53.33,"volume":282597,"rsi_14":45.59,"sma_20":53.81,"sma_60":56.03,"sma_120":60.83},{"date":"2024-11-01","open":53.48,"high":54.56,"low":53.28,"close":53.42,"volume":310526,"rsi_14":47.52,"sma_20":53.84,"sma_60":55.83,"sma_120":60.71},{"date":"2024-11-04","open":53.22,"high":54.74,"low":53.14,"close":53.91,"volume":338995,"rsi_14":49.42,"sma_20":53.91,"sma_60":55.71,"sma_120":60.59},{"date":"2024-11-05","open":54.66,"high":56.14,"low":54.5,"close":56.0,"volume":455112,"rsi_14":62.33,"sma_20":54.07,"sma_60":55.65,"sma_120":60.48},{"date":"2024-11-06","open":57.89,"high":59.32,"low":57.77,"close":58.0,"volume":619253,"rsi_14":70.38,"sma_20":54.3,"sma_60":55.61,"sma_120":60.38},{"date":"2024-11-07","open":58.0,"high":58.57,"low":57.08,"close":57.14,"volume":661737,"rsi_14":65.07,"sma_20":54.49,"sma_60":55.56,"sma_120":60.28},{"date":"2024-11-08","open":65.9,"high":67.3,"low":62.57,"close":63.51,"volume":903716,"rsi_14":78.93,"sma_20":54.97,"sma_60":55.61,"sma_120":60.23},{"date":"2024-11-11","open":61.65,"high":62.91,"low":60.99,"close":61.37,"volume":656285,"rsi_14":68.67,"sma_20":55.36,"sma_60":55.64,"sma_120":60.17},{"date":"2024-11-12","open":61.07,"high":61.83,"low":59.82,"close":60.5,"volume":505988,"rsi_14":68.19,"sma_20":55.68,"sma_60":55.67,"sma_120":60.12},{"date":"2024-11-13","open":60.42,"high":61.58,"low":60.16,"close":60.95,"volume":599575,"rsi_14":68.71,"sma_20":56.03,"sma_60":55.71,"sma_120":60.06},{"date":"2024-11-14","open":60.59,"high":60.59,"low":59.34,"close":59.93,"volume":341126,"rsi_14":64.15,"sma_20":56.33,"sma_60":55.71,"sma_120":60.01},{"date":"2024-11-15","open":60.04,"high":60.22,"low":59.06,"close":59.85,"volume":487120,"rsi_14":63.64,"sma_20":56.63,"sma_60":55.71,"sma_120":59.94},{"date":"2024-11-18","open":59.7,"high":59.94,"low":58.57,"close":59.35,"volume":416037,"rsi_14":60.63,"sma_20":56.92,"sma_60":55.67,"sma_120":59.89},{"date":"2024-11-19","open":58.92,"high":59.88,"low":58.88,"close":59.76,"volume":365909,"rsi_14":64.71,"sma_20":57.18,"sma_60":55.67,"sma_120":59.83},{"date":"2024-11-20","open":59.67,"high":60.32,"low":59.1,"close":60.2,"volume":450101,"rsi_14":69.29,"sma_20":57.5,"sma_60":55.68,"sma_120":59.79},{"date":"2024-11-21","open":60.54,"high":60.83,"low":59.99,"close":60.78,"volume":316918,"rsi_14":70.11,"sma_20":57.84,"sma_60":55.72,"sma_120":59.76},{"date":"2024-11-22","open":61.06,"high":62.41,"low":60.83,"close":62.32,"volume":284912,"rsi_14":71.73,"sma_20":58.23,"sma_60":55.76,"sma_120":59.75},{"date":"2024-11-25","open":62.79,"high":65.55,"low":62.79,"close":64.86,"volume":564883,"rsi_14":72.37,"sma_20":58.74,"sma_60":55.85,"sma_120":59.77},{"date":"2024-11-26","open":64.21,"high":65.08,"low":64.01,"close":64.53,"volume":343215,"rsi_14":68.01,"sma_20":59.2,"sma_60":55.96,"sma_120":59.78},{"date":"2024-11-27","open":64.6,"high":64.92,"low":63.55,"close":64.17,"volume":319711,"rsi_14":69.94,"sma_20":59.69,"sma_60":56.06,"sma_120":59.79},{"date":"2024-11-29","open":64.34,"high":65.19,"low":64.23,"close":65.14,"volume":247253,"rsi_14":56.66,"sma_20":60.28,"sma_60":56.18,"sma_120":59.82},{"date":"2024-12-02","open":65.12,"high":65.35,"low":64.08,"close":64.66,"volume":374993,"rsi_14":65.56,"sma_20":60.85,"sma_60":56.34,"sma_120":59.83},{"date":"2024-12-03","open":64.92,"high":66.08,"low":64.55,"close":66.05,"volume":313101,"rsi_14":75.02,"sma_20":61.45,"sma_60":56.52,"sma_120":59.85},{"date":"2024-12-04","open":66.23,"high":70.06,"low":66.2,"close":68.81,"volume":870733,"rsi_14":79.33,"sma_20":62.09,"sma_60":56.76,"sma_120":59.91},{"date":"2024-12-05","open":68.72,"high":68.91,"low":67.75,"close":67.95,"volume":478656,"rsi_14":80.29,"sma_20":62.59,"sma_60":56.99,"sma_120":59.96},{"date":"2024-12-06","open":68.58,"high":68.97,"low":68.07,"close":68.41,"volume":343366,"rsi_14":81.42,"sma_20":63.16,"sma_60":57.23,"sma_120":60.01},{"date":"2024-12-09","open":68.7,"high":69.12,"low":68.15,"close":68.27,"volume":460463,"rsi_14":83.63,"sma_20":63.39,"sma_60":57.45,"sma_120":60.07},{"date":"2024-12-10","open":68.22,"high":69.01,"low":67.69,"close":68.06,"volume":483353,"rsi_14":81.78,"sma_20":63.73,"sma_60":57.68,"sma_120":60.13},{"date":"2024-12-11","open":68.53,"high":68.76,"low":67.73,"close":68.17,"volume":647342,"rsi_14":81.3,"sma_20":64.11,"sma_60":57.91,"sma_120":60.18},{"date":"2024-12-12","open":67.66,"high":68.53,"low":66.4,"close":67.1,"volume":419050,"rsi_14":73.9,"sma_20":64.42,"sma_60":58.14,"sma_120":60.22},{"date":"2024-12-13","open":67.22,"high":67.5,"low":65.9,"close":67.11,"volume":338120,"rsi_14":70.49,"sma_20":64.78,"sma_60":58.34,"sma_120":60.27},{"date":"2024-12-16","open":66.92,"high":68.0,"low":66.8,"close":67.71,"volume":284063,"rsi_14":64.62,"sma_20":65.17,"sma_60":58.54,"sma_120":60.32},{"date":"2024-12-17","open":67.43,"high":67.95,"low":66.7,"close":67.86,"volume":399921,"rsi_14":67.4,"sma_20":65.6,"sma_60":58.73,"sma_120":60.36},{"date":"2024-12-18","open":68.05,"high":68.54,"low":64.18,"close":64.54,"volume":496991,"rsi_14":51.48,"sma_20":65.83,"sma_60":58.89,"sma_120":60.37},{"date":"2024-12-19","open":65.43,"high":65.76,"low":63.64,"close":64.35,"volume":410538,"rsi_14":46.64,"sma_20":66.04,"sma_60":59.06,"sma_120":60.38},{"date":"2024-12-20","open":63.5,"high":64.58,"low":62.49,"close":62.95,"volume":1583826,"rsi_14":43.25,"sma_20":66.15,"sma_60":59.21,"sma_120":60.38},{"date":"2024-12-23","open":62.95,"high":63.55,"low":61.26,"close":61.31,"volume":455167,"rsi_14":31.66,"sma_20":66.1,"sma_60":59.31,"sma_120":60.36},{"date":"2024-12-24","open":61.46,"high":62.58,"low":61.31,"close":62.3,"volume":154447,"rsi_14":20.81,"sma_20":65.97,"sma_60":59.44,"sma_120":60.34},{"date":"2024-12-26","open":61.72,"high":63.19,"low":61.51,"close":62.98,"volume":233882,"rsi_14":27.35,"sma_20":65.9,"sma_60":59.59,"sma_120":60.33},{"date":"2024-12-27","open":62.65,"high":63.04,"low":61.31,"close":62.07,"volume":192169,"rsi_14":22.24,"sma_20":65.79,"sma_60":59.75,"sma_120":60.31},{"date":"2024-12-30","open":61.66,"high":61.86,"low":60.63,"close":61.06,"volume":213408,"rsi_14":20.67,"sma_20":65.59,"sma_60":59.89,"sma_120":60.28},{"date":"2024-12-31","open":61.44,"high":61.71,"low":60.64,"close":60.8,"volume":249079,"rsi_14":20.58,"sma_20":65.39,"sma_60":60.02,"sma_120":60.23},{"date":"2025-01-02","open":61.05,"high":61.3,"low":59.42,"close":59.83,"volume":378350,"rsi_14":18.41,"sma_20":65.08,"sma_60":60.15,"sma_120":60.18},{"date":"2025-01-03","open":59.78,"high":60.45,"low":59.29,"close":60.37,"volume":274436,"rsi_14":23.44,"sma_20":64.66,"sma_60":60.28,"sma_120":60.13},{"date":"2025-01-06","open":60.53,"high":61.32,"low":60.3,"close":60.7,"volume":327658,"rsi_14":25.33,"sma_20":64.3,"sma_60":60.4,"sma_120":60.05},{"date":"2025-01-07","open":60.82,"high":61.12,"low":59.37,"close":59.86,"volume":259715,"rsi_14":20.33,"sma_20":63.87,"sma_60":60.51,"sma_120":59.98},{"date":"2025-01-08","open":59.24,"high":60.63,"low":59.22,"close":60.48,"volume":329171,"rsi_14":23.07,"sma_20":63.48,"sma_60":60.62,"sma_120":59.92},{"date":"2025-01-10","open":59.47,"high":59.85,"low":58.88,"close":59.45,"volume":289964,"rsi_14":27.7,"sma_20":63.05,"sma_60":60.71,"sma_120":59.85},{"date":"2025-01-13","open":58.67,"high":59.71,"low":58.67,"close":59.61,"volume":325250,"rsi_14":29.17,"sma_20":62.62,"sma_60":60.81,"sma_120":59.78},{"date":"2025-01-14","open":59.79,"high":60.74,"low":59.52,"close":60.61,"volume":238442,"rsi_14":39.34,"sma_20":62.3,"sma_60":60.92,"sma_120":59.71},{"date":"2025-01-15","open":61.95,"high":62.01,"low":60.66,"close":60.92,"volume":278569,"rsi_14":47.98,"sma_20":61.99,"sma_60":61.03,"sma_120":59.66},{"date":"2025-01-16","open":60.91,"high":61.77,"low":60.9,"close":61.38,"volume":209349,"rsi_14":44.96,"sma_20":61.67,"sma_60":61.16,"sma_120":59.6},{"date":"2025-01-17","open":62.12,"high":62.12,"low":61.09,"close":61.36,"volume":175432,"rsi_14":40.43,"sma_20":61.35,"sma_60":61.29,"sma_120":59.53},{"date":"2025-01-21","open":61.8,"high":62.59,"low":61.43,"close":62.13,"volume":303260,"rsi_14":50.36,"sma_20":61.23,"sma_60":61.41,"sma_120":59.47},{"date":"2025-01-22","open":62.06,"high":62.25,"low":61.15,"close":61.72,"volume":234110,"rsi_14":54.27,"sma_20":61.09,"sma_60":61.55,"sma_120":59.39},{"date":"2025-01-23","open":61.14,"high":62.22,"low":61.1,"close":62.14,"volume":270672,"rsi_14":58.5,"sma_20":61.05,"sma_60":61.68,"sma_120":59.32},{"date":"2025-01-24","open":61.84,"high":62.48,"low":61.36,"close":61.46,"volume":169149,"rsi_14":60.74,"sma_20":61.06,"sma_60":61.8,"sma_120":59.26},{"date":"2025-01-27","open":61.17,"high":63.04,"low":61.17,"close":61.99,"volume":232240,"rsi_14":60.69,"sma_20":61.05,"sma_60":61.92,"sma_120":59.23},{"date":"2025-01-28","open":61.95,"high":62.64,"low":61.67,"close":62.37,"volume":229248,"rsi_14":60.94,"sma_20":61.02,"sma_60":62.04,"sma_120":59.21},{"date":"2025-01-29","open":62.06,"high":62.07,"low":60.98,"close":61.2,"volume":319584,"rsi_14":58.42,"sma_20":60.97,"sma_60":62.15,"sma_120":59.18},{"date":"2025-01-30","open":61.48,"high":62.21,"low":60.88,"close":61.25,"volume":180577,"rsi_14":55.21,"sma_20":60.98,"sma_60":62.28,"sma_120":59.16},{"date":"2025-01-31","open":61.45,"high":61.6,"low":60.26,"close":60.67,"volume":234753,"rsi_14":58.79,"sma_20":60.98,"sma_60":62.4,"sma_120":59.12},{"date":"2025-02-03","open":59.52,"high":61.49,"low":59.25,"close":61.28,"volume":280643,"rsi_14":61.3,"sma_20":61.05,"sma_60":62.53,"sma_120":59.12},{"date":"2025-02-04","open":61.03,"high":62.64,"low":60.48,"close":62.47,"volume":260741,"rsi_14":62.27,"sma_20":61.15,"sma_60":62.64,"sma_120":59.14},{"date":"2025-02-05","open":62.76,"high":63.17,"low":61.41,"close":62.65,"volume":267249,"rsi_14":61.61,"sma_20":61.25,"sma_60":62.71,"sma_120":59.16},{"date":"2025-02-06","open":62.61,"high":63.6,"low":62.15,"close":63.38,"volume":257286,"rsi_14":62.95,"sma_20":61.43,"sma_60":62.82,"sma_120":59.19},{"date":"2025-02-07","open":63.36,"high":63.36,"low":61.46,"close":62.41,"volume":263284,"rsi_14":56.06,"sma_20":61.52,"sma_60":62.8,"sma_120":59.21},{"date":"2025-02-10","open":62.83,"high":62.98,"low":62.27,"close":62.5,"volume":201601,"rsi_14":52.32,"sma_20":61.68,"sma_60":62.82,"sma_120":59.23},{"date":"2025-02-11","open":61.84,"high":63.71,"low":61.84,"close":63.56,"volume":433695,"rsi_14":60.65,"sma_20":61.87,"sma_60":62.87,"sma_120":59.27},{"date":"2025-02-12","open":62.58,"high":62.99,"low":61.64,"close":62.6,"volume":248294,"rsi_14":52.51,"sma_20":61.97,"sma_60":62.9,"sma_120":59.3},{"date":"2025-02-13","open":62.91,"high":63.93,"low":62.75,"close":63.82,"volume":178270,"rsi_14":62.14,"sma_20":62.12,"sma_60":62.96,"sma_120":59.34},{"date":"2025-02-14","open":63.88,"high":64.26,"low":62.79,"close":62.97,"volume":467512,"rsi_14":54.88,"sma_20":62.2,"sma_60":63.01,"sma_120":59.36},{"date":"2025-02-18","open":62.74,"high":62.97,"low":60.67,"close":61.54,"volume":435528,"rsi_14":46.26,"sma_20":62.21,"sma_60":63.05,"sma_120":59.36},{"date":"2025-02-19","open":60.85,"high":61.15,"low":60.38,"close":60.73,"volume":511326,"rsi_14":47.81,"sma_20":62.14,"sma_60":63.07,"sma_120":59.37},{"date":"2025-02-20","open":60.41,"high":61.25,"low":59.92,"close":60.56,"volume":528839,"rsi_14":46.82,"sma_20":62.08,"sma_60":63.07,"sma_120":59.38},{"date":"2025-02-21","open":60.98,"high":61.22,"low":58.74,"close":59.55,"volume":740927,"rsi_14":45.04,"sma_20":61.95,"sma_60":63.05,"sma_120":59.39},{"date":"2025-02-24","open":60.33,"high":61.41,"low":59.74,"close":60.33,"volume":611966,"rsi_14":45.85,"sma_20":61.89,"sma_60":63.02,"sma_120":59.39},{"date":"2025-02-25","open":60.03,"high":60.67,"low":58.85,"close":59.11,"volume":556676,"rsi_14":35.37,"sma_20":61.75,"sma_60":62.92,"sma_120":59.39},{"date":"2025-02-26","open":58.8,"high":59.56,"low":57.65,"close":57.86,"volume":437381,"rsi_14":30.92,"sma_20":61.52,"sma_60":62.81,"sma_120":59.38},{"date":"2025-02-27","open":57.84,"high":58.81,"low":57.25,"close":58.12,"volume":440352,"rsi_14":28.23,"sma_20":61.37,"sma_60":62.71,"sma_120":59.38},{"date":"2025-02-28","open":58.05,"high":58.44,"low":57.22,"close":58.09,"volume":366604,"rsi_14":30.61,"sma_20":61.21,"sma_60":62.59,"sma_120":59.38},{"date":"2025-03-03","open":58.32,"high":58.98,"low":58.05,"close":58.32,"volume":401341,"rsi_14":31.47,"sma_20":61.09,"sma_60":62.49,"sma_120":59.41},{"date":"2025-03-04","open":57.61,"high":58.86,"low":57.45,"close":58.41,"volume":349461,"rsi_14":25.02,"sma_20":60.95,"sma_60":62.36,"sma_120":59.44},{"date":"2025-03-05","open":58.14,"high":59.81,"low":57.95,"close":59.74,"volume":368551,"rsi_14":36.61,"sma_20":60.81,"sma_60":62.21,"sma_120":59.48},{"date":"2025-03-06","open":59.1,"high":59.91,"low":58.37,"close":58.83,"volume":379818,"rsi_14":25.94,"sma_20":60.62,"sma_60":62.06,"sma_120":59.52},{"date":"2025-03-07","open":58.69,"high":59.06,"low":57.45,"close":58.92,"volume":357271,"rsi_14":28.93,"sma_20":60.4,"sma_60":61.9,"sma_120":59.56},{"date":"2025-03-10","open":58.23,"high":58.69,"low":57.15,"close":58.26,"volume":427529,"rsi_14":31.45,"sma_20":60.19,"sma_60":61.73,"sma_120":59.59},{"date":"2025-03-11","open":58.2,"high":59.1,"low":57.69,"close":58.48,"volume":424653,"rsi_14":36.36,"sma_20":59.99,"sma_60":61.57,"sma_120":59.62},{"date":"2025-03-12","open":58.67,"high":58.86,"low":58.13,"close":58.82,"volume":453944,"rsi_14":39.67,"sma_20":59.75,"sma_60":61.42,"sma_120":59.66},{"date":"2025-03-13","open":58.64,"high":59.18,"low":58.01,"close":58.02,"volume":510593,"rsi_14":40.68,"sma_20":59.52,"sma_60":61.26,"sma_120":59.7},{"date":"2025-03-14","open":58.5,"high":58.96,"low":57.89,"close":58.49,"volume":501524,"rsi_14":38.35,"sma_20":59.26,"sma_60":61.12,"sma_120":59.73},{"date":"2025-03-17","open":58.13,"high":59.28,"low":58.13,"close":58.36,"volume":416727,"rsi_14":44.49,"sma_20":59.03,"sma_60":60.97,"sma_120":59.75},{"date":"2025-03-18","open":58.01,"high":58.46,"low":57.98,"close":58.39,"volume":389382,"rsi_14":54.74,"sma_20":58.87,"sma_60":60.81,"sma_120":59.77},{"date":"2025-03-19","open":58.58,"high":59.42,"low":58.16,"close":59.27,"volume":478990,"rsi_14":59.26,"sma_20":58.8,"sma_60":60.72,"sma_120":59.8},{"date":"2025-03-20","open":58.8,"high":59.0,"low":56.86,"close":56.94,"volume":309406,"rsi_14":43.24,"sma_20":58.62,"sma_60":60.6,"sma_120":59.83},{"date":"2025-03-21","open":56.34,"high":57.02,"low":56.04,"close":56.54,"volume":653726,"rsi_14":39.75,"sma_20":58.46,"sma_60":60.49,"sma_120":59.85},{"date":"2025-03-24","open":57.4,"high":58.0,"low":56.67,"close":57.4,"volume":383733,"rsi_14":44.66,"sma_20":58.32,"sma_60":60.42,"sma_120":59.87},{"date":"2025-03-25","open":57.56,"high":58.2,"low":57.29,"close":57.69,"volume":308372,"rsi_14":37.81,"sma_20":58.25,"sma_60":60.35,"sma_120":59.89},{"date":"2025-03-26","open":57.6,"high":58.42,"low":57.25,"close":57.76,"volume":230423,"rsi_14":42.93,"sma_20":58.24,"sma_60":60.26,"sma_120":59.92},{"date":"2025-03-27","open":57.62,"high":57.97,"low":57.06,"close":57.59,"volume":193909,"rsi_14":41.31,"sma_20":58.22,"sma_60":60.19,"sma_120":59.97},{"date":"2025-03-28","open":57.48,"high":57.48,"low":55.77,"close":55.81,"volume":259772,"rsi_14":36.03,"sma_20":58.1,"sma_60":60.1,"sma_120":60.0},{"date":"2025-03-31","open":55.48,"high":55.74,"low":54.58,"close":55.65,"volume":377807,"rsi_14":33.75,"sma_20":57.97,"sma_60":60.01,"sma_120":60.02},{"date":"2025-04-01","open":55.31,"high":56.01,"low":54.53,"close":55.83,"volume":533498,"rsi_14":32.51,"sma_20":57.84,"sma_60":59.95,"sma_120":60.05},{"date":"2025-04-02","open":55.1,"high":56.03,"low":55.1,"close":55.75,"volume":318187,"rsi_14":35.5,"sma_20":57.64,"sma_60":59.87,"sma_120":60.07},{"date":"2025-04-03","open":54.11,"high":54.24,"low":52.24,"close":52.5,"volume":449325,"rsi_14":21.77,"sma_20":57.32,"sma_60":59.73,"sma_120":60.06},{"date":"2025-04-04","open":51.08,"high":52.7,"low":50.44,"close":50.93,"volume":693636,"rsi_14":19.17,"sma_20":56.92,"sma_60":59.58,"sma_120":60.04},{"date":"2025-04-07","open":49.03,"high":51.52,"low":48.23,"close":50.45,"volume":726940,"rsi_14":18.24,"sma_20":56.53,"sma_60":59.42,"sma_120":60.02},{"date":"2025-04-08","open":52.14,"high":52.14,"low":48.95,"close":49.56,"volume":592565,"rsi_14":11.19,"sma_20":56.09,"sma_60":59.25,"sma_120":59.98},{"date":"2025-04-09","open":49.0,"high":53.99,"low":48.69,"close":53.1,"volume":580985,"rsi_14":36.01,"sma_20":55.8,"sma_60":59.14,"sma_120":59.97},{"date":"2025-04-10","open":51.87,"high":52.37,"low":50.18,"close":51.13,"volume":431667,"rsi_14":32.31,"sma_20":55.46,"sma_60":58.98,"sma_120":59.95},{"date":"2025-04-11","open":51.14,"high":51.67,"low":50.12,"close":51.37,"volume":388377,"rsi_14":29.45,"sma_20":55.1,"sma_60":58.83,"sma_120":59.93},{"date":"2025-04-14","open":51.66,"high":51.86,"low":50.78,"close":51.5,"volume":229773,"rsi_14":28.67,"sma_20":54.76,"sma_60":58.66,"sma_120":59.91},{"date":"2025-04-15","open":51.44,"high":52.17,"low":51.28,"close":51.44,"volume":236934,"rsi_14":28.21,"sma_20":54.41,"sma_60":58.5,"sma_120":59.89},{"date":"2025-04-16","open":50.9,"high":51.53,"low":50.05,"close":50.6,"volume":306583,"rsi_14":26.96,"sma_20":53.98,"sma_60":58.3,"sma_120":59.86},{"date":"2025-04-17","open":50.53,"high":50.89,"low":50.3,"close":50.4,"volume":236297,"rsi_14":30.1,"sma_20":53.65,"sma_60":58.11,"sma_120":59.83},{"date":"2025-04-21","open":50.05,"high":50.05,"low":49.0,"close":49.34,"volume":291380,"rsi_14":28.23,"sma_20":53.29,"sma_60":57.9,"sma_120":59.79},{"date":"2025-04-22","open":50.01,"high":50.62,"low":49.37,"close":50.57,"volume":438924,"rsi_14":33.08,"sma_20":52.95,"sma_60":57.72,"sma_120":59.76},{"date":"2025-04-23","open":51.51,"high":52.2,"low":51.18,"close":51.77,"volume":360046,"rsi_14":38.06,"sma_20":52.65,"sma_60":57.55,"sma_120":59.73},{"date":"2025-04-24","open":51.78,"high":53.06,"low":51.38,"close":52.54,"volume":404127,"rsi_14":50.14,"sma_20":52.39,"sma_60":57.39,"sma_120":59.71},{"date":"2025-04-25","open":52.33,"high":53.06,"low":52.11,"close":53.04,"volume":283492,"rsi_14":58.05,"sma_20":52.16,"sma_60":57.25,"sma_120":59.7},{"date":"2025-04-28","open":53.0,"high":53.92,"low":52.97,"close":53.44,"volume":244301,"rsi_14":61.47,"sma_20":52.05,"sma_60":57.12,"sma_120":59.7},{"date":"2025-04-29","open":53.37,"high":53.97,"low":53.01,"close":53.73,"volume":249402,"rsi_14":66.77,"sma_20":51.95,"sma_60":57.0,"sma_120":59.7},{"date":"2025-04-30","open":53.22,"high":53.7,"low":52.36,"close":53.6,"volume":282280,"rsi_14":52.77,"sma_20":51.84,"sma_60":56.88,"sma_120":59.7},{"date":"2025-05-01","open":53.46,"high":54.13,"low":52.72,"close":53.76,"volume":288834,"rsi_14":68.24,"sma_20":51.74,"sma_60":56.73,"sma_120":59.68},{"date":"2025-05-02","open":54.16,"high":54.6,"low":53.76,"close":54.47,"volume":241129,"rsi_14":70.18,"sma_20":51.84,"sma_60":56.59,"sma_120":59.65},{"date":"2025-05-05","open":53.89,"high":54.73,"low":53.59,"close":53.89,"volume":236365,"rsi_14":64.7,"sma_20":51.98,"sma_60":56.44,"sma_120":59.63},{"date":"2025-05-06","open":53.3,"high":53.55,"low":52.56,"close":52.68,"volume":338512,"rsi_14":56.68,"sma_20":52.1,"sma_60":56.27,"sma_120":59.54},{"date":"2025-05-07","open":53.17,"high":53.72,"low":52.86,"close":53.38,"volume":431542,"rsi_14":65.21,"sma_20":52.29,"sma_60":56.12,"sma_120":59.47},{"date":"2025-05-08","open":53.71,"high":55.74,"low":53.54,"close":55.31,"volume":541975,"rsi_14":72.59,"sma_20":52.4,"sma_60":55.98,"sma_120":59.43},{"date":"2025-05-09","open":55.12,"high":58.38,"low":53.91,"close":56.04,"volume":620840,"rsi_14":81.78,"sma_20":52.64,"sma_60":55.87,"sma_120":59.39},{"date":"2025-05-12","open":57.92,"high":60.24,"low":57.02,"close":59.97,"volume":605770,"rsi_14":85.5,"sma_20":53.07,"sma_60":55.81,"sma_120":59.39},{"date":"2025-05-13","open":60.0,"high":60.76,"low":58.82,"close":60.68,"volume":407606,"rsi_14":84.94,"sma_20":53.53,"sma_60":55.77,"sma_120":59.39},{"date":"2025-05-14","open":60.17,"high":60.47,"low":59.23,"close":59.96,"volume":419326,"rsi_14":79.21,"sma_20":53.96,"sma_60":55.75,"sma_120":59.4},{"date":"2025-05-15","open":59.91,"high":60.25,"low":58.66,"close":58.71,"volume":265318,"rsi_14":71.08,"sma_20":54.36,"sma_60":55.71,"sma_120":59.39},{"date":"2025-05-16","open":58.73,"high":59.69,"low":58.59,"close":59.64,"volume":534328,"rsi_14":72.17,"sma_20":54.83,"sma_60":55.7,"sma_120":59.38},{"date":"2025-05-19","open":58.61,"high":59.27,"low":58.49,"close":58.95,"volume":273206,"rsi_14":68.15,"sma_20":55.31,"sma_60":55.69,"sma_120":59.37},{"date":"2025-05-20","open":58.76,"high":59.23,"low":58.48,"close":58.76,"volume":241560,"rsi_14":67.87,"sma_20":55.72,"sma_60":55.66,"sma_120":59.34},{"date":"2025-05-21","open":58.15,"high":59.14,"low":57.56,"close":57.68,"volume":347954,"rsi_14":62.76,"sma_20":56.01,"sma_60":55.64,"sma_120":59.28},{"date":"2025-05-22","open":57.0,"high":57.69,"low":56.39,"close":56.94,"volume":371776,"rsi_14":58.02,"sma_20":56.23,"sma_60":55.62,"sma_120":59.22},{"date":"2025-05-23","open":56.03,"high":56.97,"low":56.03,"close":56.5,"volume":227299,"rsi_14":58.56,"sma_20":56.4,"sma_60":55.59,"sma_120":59.15},{"date":"2025-05-27","open":57.11,"high":58.06,"low":56.89,"close":57.73,"volume":252968,"rsi_14":66.54,"sma_20":56.62,"sma_60":55.59,"sma_120":59.09},{"date":"2025-05-28","open":57.65,"high":57.97,"low":57.0,"close":57.12,"volume":186901,"rsi_14":62.32,"sma_20":56.79,"sma_60":55.57,"sma_120":59.03},{"date":"2025-05-29","open":57.5,"high":57.83,"low":56.88,"close":57.58,"volume":240599,"rsi_14":58.28,"sma_20":56.99,"sma_60":55.55,"sma_120":58.96},{"date":"2025-05-30","open":57.56,"high":57.62,"low":56.77,"close":57.4,"volume":316572,"rsi_14":55.17,"sma_20":57.17,"sma_60":55.52,"sma_120":58.86},{"date":"2025-06-02","open":57.03,"high":57.63,"low":56.62,"close":57.32,"volume":385021,"rsi_14":35.77,"sma_20":57.31,"sma_60":55.49,"sma_120":58.77},{"date":"2025-06-03","open":57.34,"high":58.89,"low":57.07,"close":58.82,"volume":401458,"rsi_14":40.79,"sma_20":57.56,"sma_60":55.49,"sma_120":58.69},{"date":"2025-06-04","open":58.82,"high":59.15,"low":57.76,"close":57.84,"volume":336953,"rsi_14":39.77,"sma_20":57.82,"sma_60":55.48,"sma_120":58.61},{"date":"2025-06-05","open":57.7,"high":58.14,"low":57.59,"close":57.76,"volume":353193,"rsi_14":44.83,"sma_20":58.04,"sma_60":55.47,"sma_120":58.52},{"date":"2025-06-06","open":58.24,"high":58.46,"low":57.89,"close":58.29,"volume":168127,"rsi_14":42.32,"sma_20":58.18,"sma_60":55.46,"sma_120":58.44},{"date":"2025-06-09","open":58.48,"high":59.71,"low":58.04,"close":59.11,"volume":310628,"rsi_14":50.9,"sma_20":58.34,"sma_60":55.48,"sma_120":58.37},{"date":"2025-06-10","open":59.42,"high":59.94,"low":58.68,"close":59.66,"volume":266653,"rsi_14":54.85,"sma_20":58.32,"sma_60":55.5,"sma_120":58.31},{"date":"2025-06-11","open":59.64,"high":59.98,"low":58.59,"close":58.65,"volume":386391,"rsi_14":55.27,"sma_20":58.22,"sma_60":55.5,"sma_120":58.23},{"date":"2025-06-12","open":58.21,"high":58.65,"low":57.26,"close":57.48,"volume":239532,"rsi_14":52.8,"sma_20":58.1,"sma_60":55.49,"sma_120":58.15},{"date":"2025-06-13","open":56.72,"high":57.36,"low":56.14,"close":56.64,"volume":329249,"rsi_14":50.7,"sma_20":57.99,"sma_60":55.44,"sma_120":58.08},{"date":"2025-06-16","open":57.0,"high":57.92,"low":56.88,"close":57.89,"volume":318184,"rsi_14":50.8,"sma_20":57.91,"sma_60":55.46,"sma_120":58.03},{"date":"2025-06-17","open":57.44,"high":57.93,"low":56.93,"close":56.96,"volume":327345,"rsi_14":49.23,"sma_20":57.81,"sma_60":55.47,"sma_120":57.98},{"date":"2025-06-18","open":57.04,"high":57.44,"low":56.28,"close":56.32,"volume":220323,"rsi_14":44.03,"sma_20":57.68,"sma_60":55.45,"sma_120":57.94},{"date":"2025-06-20","open":56.63,"high":56.9,"low":56.15,"close":56.17,"volume":572996,"rsi_14":44.16,"sma_20":57.61,"sma_60":55.42,"sma_120":57.89},{"date":"2025-06-23","open":56.08,"high":56.99,"low":55.69,"close":56.8,"volume":415760,"rsi_14":47.65,"sma_20":57.6,"sma_60":55.41,"sma_120":57.83},{"date":"2025-06-24","open":57.44,"high":58.07,"low":57.0,"close":57.8,"volume":248650,"rsi_14":45.18,"sma_20":57.67,"sma_60":55.41,"sma_120":57.8},{"date":"2025-06-25","open":57.93,"high":58.02,"low":56.89,"close":57.0,"volume":226350,"rsi_14":45.96,"sma_20":57.63,"sma_60":55.43,"sma_120":57.76},{"date":"2025-06-26","open":56.14,"high":56.66,"low":55.3,"close":56.4,"volume":414606,"rsi_14":43.77,"sma_20":57.59,"sma_60":55.44,"sma_120":57.73},{"date":"2025-06-27","open":56.71,"high":56.94,"low":55.98,"close":56.35,"volume":424775,"rsi_14":40.71,"sma_20":57.53,"sma_60":55.45,"sma_120":57.7},{"date":"2025-06-30","open":56.5,"high":56.92,"low":55.87,"close":56.57,"volume":374559,"rsi_14":37.09,"sma_20":57.49,"sma_60":55.47,"sma_120":57.67},{"date":"2025-07-01","open":56.53,"high":57.99,"low":56.16,"close":57.05,"volume":301317,"rsi_14":36.64,"sma_20":57.48,"sma_60":55.54,"sma_120":57.64},{"date":"2025-07-02","open":56.87,"high":57.16,"low":56.17,"close":57.07,"volume":237918,"rsi_14":41.0,"sma_20":57.39,"sma_60":55.64,"sma_120":57.61},{"date":"2025-07-03","open":56.95,"high":57.86,"low":56.87,"close":57.69,"volume":163540,"rsi_14":51.28,"sma_20":57.38,"sma_60":55.77,"sma_120":57.59},{"date":"2025-07-07","open":57.32,"high":57.74,"low":56.36,"close":56.4,"volume":310362,"rsi_14":48.62,"sma_20":57.31,"sma_60":55.88,"sma_120":57.57},{"date":"2025-07-08","open":56.38,"high":57.6,"low":56.34,"close":57.05,"volume":296946,"rsi_14":44.8,"sma_20":57.25,"sma_60":55.95,"sma_120":57.54},{"date":"2025-07-09","open":57.01,"high":57.6,"low":56.58,"close":57.39,"volume":333737,"rsi_14":52.87,"sma_20":57.17,"sma_60":56.05,"sma_120":57.52},{"date":"2025-07-10","open":57.08,"high":57.32,"low":56.52,"close":56.62,"volume":260462,"rsi_14":51.97,"sma_20":57.02,"sma_60":56.14,"sma_120":57.48},{"date":"2025-07-11","open":56.22,"high":56.24,"low":54.72,"close":54.77,"volume":288520,"rsi_14":42.49,"sma_20":56.82,"sma_60":56.19,"sma_120":57.43},{"date":"2025-07-14","open":54.48,"high":55.27,"low":54.15,"close":54.6,"volume":248933,"rsi_14":37.58,"sma_20":56.68,"sma_60":56.24,"sma_120":57.37},{"date":"2025-07-15","open":54.86,"high":54.98,"low":53.93,"close":53.98,"volume":229356,"rsi_14":27.48,"sma_20":56.54,"sma_60":56.3,"sma_120":57.3},{"date":"2025-07-16","open":54.34,"high":55.01,"low":54.13,"close":54.76,"volume":319860,"rsi_14":36.76,"sma_20":56.39,"sma_60":56.37,"sma_120":57.24},{"date":"2025-07-17","open":54.77,"high":55.73,"low":54.77,"close":55.51,"volume":368138,"rsi_14":44.83,"sma_20":56.32,"sma_60":56.48,"sma_120":57.19},{"date":"2025-07-18","open":55.91,"high":56.32,"low":55.19,"close":55.32,"volume":232993,"rsi_14":44.11,"sma_20":56.27,"sma_60":56.56,"sma_120":57.14},{"date":"2025-07-21","open":55.33,"high":55.65,"low":54.96,"close":55.03,"volume":222787,"rsi_14":41.27,"sma_20":56.21,"sma_60":56.61,"sma_120":57.08},{"date":"2025-07-22","open":55.22,"high":55.95,"low":55.05,"close":55.59,"volume":302443,"rsi_14":41.8,"sma_20":56.15,"sma_60":56.66,"sma_120":57.02},{"date":"2025-07-23","open":55.9,"high":56.21,"low":55.34,"close":55.76,"volume":233557,"rsi_14":42.76,"sma_20":56.05,"sma_60":56.71,"sma_120":56.98},{"date":"2025-07-24","open":55.51,"high":55.86,"low":55.18,"close":55.29,"volume":192381,"rsi_14":36.52,"sma_20":55.96,"sma_60":56.74,"sma_120":56.93},{"date":"2025-07-25","open":55.29,"high":55.75,"low":54.89,"close":55.65,"volume":258961,"rsi_14":45.29,"sma_20":55.92,"sma_60":56.77,"sma_120":56.89},{"date":"2025-07-28","open":55.66,"high":56.25,"low":55.29,"close":55.84,"volume":333451,"rsi_14":41.94,"sma_20":55.9,"sma_60":56.81,"sma_120":56.84},{"date":"2025-07-29","open":56.38,"high":56.38,"low":55.39,"close":55.74,"volume":276622,"rsi_14":38.65,"sma_20":55.86,"sma_60":56.84,"sma_120":56.78},{"date":"2025-07-30","open":55.76,"high":56.7,"low":55.53,"close":55.84,"volume":249966,"rsi_14":44.09,"sma_20":55.79,"sma_60":56.86,"sma_120":56.73},{"date":"2025-07-31","open":55.54,"high":55.66,"low":54.54,"close":54.63,"volume":301304,"rsi_14":48.83,"sma_20":55.67,"sma_60":56.87,"sma_120":56.65},{"date":"2025-08-01","open":54.2,"high":54.92,"low":53.97,"close":54.05,"volume":501093,"rsi_14":45.68,"sma_20":55.49,"sma_60":56.9,"sma_120":56.59},{"date":"2025-08-04","open":54.24,"high":55.6,"low":54.24,"close":55.6,"volume":279358,"rsi_14":61.1,"sma_20":55.45,"sma_60":56.93,"sma_120":56.53},{"date":"2025-08-05","open":55.66,"high":55.73,"low":55.04,"close":55.24,"volume":326995,"rsi_14":53.49,"sma_20":55.36,"sma_60":56.93,"sma_120":56.46},{"date":"2025-08-06","open":55.35,"high":56.05,"low":55.28,"close":55.77,"volume":361269,"rsi_14":51.95,"sma_20":55.28,"sma_60":56.93,"sma_120":56.4},{"date":"2025-08-07","open":56.1,"high":56.24,"low":53.57,"close":54.34,"volume":457458,"rsi_14":43.8,"sma_20":55.17,"sma_60":56.83,"sma_120":56.32},{"date":"2025-08-08","open":55.56,"high":56.15,"low":54.25,"close":54.41,"volume":695855,"rsi_14":45.96,"sma_20":55.15,"sma_60":56.73,"sma_120":56.25},{"date":"2025-08-11","open":54.32,"high":54.76,"low":52.43,"close":53.4,"volume":483446,"rsi_14":36.53,"sma_20":55.09,"sma_60":56.62,"sma_120":56.18},{"date":"2025-08-12","open":53.84,"high":55.04,"low":53.05,"close":55.0,"volume":610984,"rsi_14":46.03,"sma_20":55.14,"sma_60":56.56,"sma_120":56.14},{"date":"2025-08-13","open":55.28,"high":58.17,"low":54.81,"close":57.51,"volume":767262,"rsi_14":59.57,"sma_20":55.28,"sma_60":56.52,"sma_120":56.11},{"date":"2025-08-14","open":57.13,"high":57.23,"low":56.37,"close":56.75,"volume":460066,"rsi_14":54.58,"sma_20":55.34,"sma_60":56.49,"sma_120":56.09},{"date":"2025-08-15","open":56.94,"high":56.94,"low":55.63,"close":55.79,"volume":329826,"rsi_14":49.8,"sma_20":55.36,"sma_60":56.44,"sma_120":56.05},{"date":"2025-08-18","open":55.95,"high":56.92,"low":55.67,"close":56.68,"volume":329632,"rsi_14":53.47,"sma_20":55.44,"sma_60":56.42,"sma_120":56.03},{"date":"2025-08-19","open":56.9,"high":57.48,"low":56.64,"close":57.41,"volume":191029,"rsi_14":55.53,"sma_20":55.54,"sma_60":56.43,"sma_120":56.02},{"date":"2025-08-20","open":57.51,"high":57.51,"low":56.53,"close":57.01,"volume":345987,"rsi_14":58.89,"sma_20":55.6,"sma_60":56.44,"sma_120":56.02},{"date":"2025-08-21","open":56.69,"high":57.18,"low":56.56,"close":56.98,"volume":190425,"rsi_14":61.42,"sma_20":55.68,"sma_60":56.42,"sma_120":56.01},{"date":"2025-08-22","open":57.17,"high":59.53,"low":56.95,"close":59.16,"volume":352737,"rsi_14":63.22,"sma_20":55.86,"sma_60":56.46,"sma_120":56.01},{"date":"2025-08-25","open":58.97,"high":59.1,"low":57.79,"close":57.83,"volume":377153,"rsi_14":58.97,"sma_20":55.96,"sma_60":56.46,"sma_120":56.01},{"date":"2025-08-26","open":57.68,"high":57.99,"low":56.9,"close":57.1,"volume":353701,"rsi_14":54.55,"sma_20":56.02,"sma_60":56.46,"sma_120":55.99},{"date":"2025-08-27","open":57.26,"high":58.6,"low":57.26,"close":58.52,"volume":260495,"rsi_14":64.3,"sma_20":56.16,"sma_60":56.48,"sma_120":55.98},{"date":"2025-08-28","open":58.77,"high":58.92,"low":58.26,"close":58.75,"volume":474866,"rsi_14":64.68,"sma_20":56.36,"sma_60":56.48,"sma_120":55.98},{"date":"2025-08-29","open":58.83,"high":59.38,"low":57.97,"close":58.63,"volume":363058,"rsi_14":68.83,"sma_20":56.59,"sma_60":56.49,"sma_120":55.99},{"date":"2025-09-02","open":57.61,"high":58.2,"low":57.38,"close":57.43,"volume":367612,"rsi_14":59.01,"sma_20":56.69,"sma_60":56.48,"sma_120":55.98},{"date":"2025-09-03","open":57.37,"high":57.57,"low":56.65,"close":57.0,"volume":302415,"rsi_14":47.77,"sma_20":56.77,"sma_60":56.46,"sma_120":55.96},{"date":"2025-09-04","open":56.86,"high":57.1,"low":55.84,"close":57.09,"volume":266998,"rsi_14":51.58,"sma_20":56.84,"sma_60":56.43,"sma_120":55.95},{"date":"2025-09-05","open":57.34,"high":58.12,"low":56.7,"close":56.95,"volume":244836,"rsi_14":55.85,"sma_20":56.97,"sma_60":56.38,"sma_120":55.94},{"date":"2025-09-08","open":56.95,"high":57.19,"low":56.11,"close":56.98,"volume":270094,"rsi_14":51.66,"sma_20":57.1,"sma_60":56.36,"sma_120":55.93},{"date":"2025-09-09","open":56.94,"high":56.94,"low":56.04,"close":56.26,"volume":298761,"rsi_14":43.65,"sma_20":57.24,"sma_60":56.34,"sma_120":55.91},{"date":"2025-09-10","open":55.99,"high":56.52,"low":55.0,"close":55.22,"volume":322580,"rsi_14":40.76,"sma_20":57.25,"sma_60":56.31,"sma_120":55.88},{"date":"2025-09-11","open":55.52,"high":56.84,"low":55.23,"close":56.56,"volume":398301,"rsi_14":48.09,"sma_20":57.2,"sma_60":56.29,"sma_120":55.88},{"date":"2025-09-12","open":56.51,"high":56.7,"low":55.56,"close":55.68,"volume":337100,"rsi_14":32.06,"sma_20":57.15,"sma_60":56.27,"sma_120":55.87},{"date":"2025-09-15","open":55.67,"high":56.25,"low":55.56,"close":55.6,"volume":341849,"rsi_14":36.8,"sma_20":57.14,"sma_60":56.26,"sma_120":55.85},{"date":"2025-09-16","open":55.34,"high":55.86,"low":55.15,"close":55.45,"volume":320172,"rsi_14":39.52,"sma_20":57.08,"sma_60":56.24,"sma_120":55.83},{"date":"2025-09-17","open":55.54,"high":56.61,"low":55.1,"close":55.22,"volume":358073,"rsi_14":25.3,"sma_20":56.97,"sma_60":56.22,"sma_120":55.81},{"date":"2025-09-18","open":55.58,"high":55.8,"low":54.77,"close":55.62,"volume":366227,"rsi_14":27.15,"sma_20":56.9,"sma_60":56.18,"sma_120":55.8},{"date":"2025-09-19","open":55.62,"high":55.83,"low":55.0,"close":55.33,"volume":799031,"rsi_14":26.5,"sma_20":56.82,"sma_60":56.15,"sma_120":55.79},{"date":"2025-09-22","open":55.25,"high":56.04,"low":54.99,"close":55.85,"volume":470528,"rsi_14":37.54,"sma_20":56.65,"sma_60":56.14,"sma_120":55.79},{"date":"2025-09-23","open":55.92,"high":56.1,"low":54.01,"close":54.13,"volume":947413,"rsi_14":31.19,"sma_20":56.47,"sma_60":56.11,"sma_120":55.78},{"date":"2025-09-24","open":54.11,"high":54.67,"low":51.81,"close":51.96,"volume":676858,"rsi_14":23.58,"sma_20":56.21,"sma_60":56.03,"sma_120":55.75},{"date":"2025-09-25","open":51.75,"high":51.75,"low":50.97,"close":51.29,"volume":513314,"rsi_14":22.36,"sma_20":55.85,"sma_60":55.93,"sma_120":55.74},{"date":"2025-09-26","open":51.29,"high":52.96,"low":51.29,"close":52.72,"volume":701974,"rsi_14":31.7,"sma_20":55.55,"sma_60":55.86,"sma_120":55.75},{"date":"2025-09-29","open":52.96,"high":52.96,"low":51.7,"close":52.51,"volume":1110356,"rsi_14":33.15,"sma_20":55.24,"sma_60":55.78,"sma_120":55.77},{"date":"2025-09-30","open":52.51,"high":53.12,"low":52.12,"close":53.08,"volume":497643,"rsi_14":39.96,"sma_20":55.02,"sma_60":55.72,"sma_120":55.8},{"date":"2025-10-01","open":52.85,"high":53.15,"low":51.51,"close":51.94,"volume":360664,"rsi_14":27.92,"sma_20":54.77,"sma_60":55.64,"sma_120":55.79},{"date":"2025-10-02","open":51.82,"high":52.35,"low":51.57,"close":52.27,"volume":308668,"rsi_14":32.8,"sma_20":54.53,"sma_60":55.55,"sma_120":55.8},{"date":"2025-10-03","open":52.32,"high":53.14,"low":52.14,"close":52.2,"volume":418846,"rsi_14":32.83,"sma_20":54.29,"sma_60":55.48,"sma_120":55.81},{"date":"2025-10-06","open":52.65,"high":52.65,"low":51.77,"close":52.31,"volume":348848,"rsi_14":34.11,"sma_20":54.06,"sma_60":55.44,"sma_120":55.81},{"date":"2025-10-07","open":52.28,"high":52.28,"low":51.07,"close":51.41,"volume":330287,"rsi_14":31.93,"sma_20":53.82,"sma_60":55.38,"sma_120":55.81},{"date":"2025-10-08","open":51.68,"high":52.03,"low":51.27,"close":51.84,"volume":275466,"rsi_14":32.12,"sma_20":53.65,"sma_60":55.35,"sma_120":55.82},{"date":"2025-10-09","open":51.84,"high":52.3,"low":51.32,"close":52.23,"volume":301151,"rsi_14":35.47,"sma_20":53.43,"sma_60":55.3,"sma_120":55.84},{"date":"2025-10-10","open":52.13,"high":52.42,"low":49.64,"close":49.88,"volume":351148,"rsi_14":26.12,"sma_20":53.14,"sma_60":55.21,"sma_120":55.84},{"date":"2025-10-13","open":50.46,"high":50.52,"low":49.32,"close":49.46,"volume":308848,"rsi_14":29.15,"sma_20":52.84,"sma_60":55.11,"sma_120":55.83},{"date":"2025-10-14","open":48.94,"high":50.23,"low":48.67,"close":50.12,"volume":376964,"rsi_14":40.51,"sma_20":52.57,"sma_60":55.03,"sma_120":55.82},{"date":"2025-10-15","open":50.45,"high":51.14,"low":50.01,"close":51.14,"volume":383103,"rsi_14":49.25,"sma_20":52.36,"sma_60":54.96,"sma_120":55.81},{"date":"2025-10-16","open":51.1,"high":51.19,"low":50.27,"close":50.59,"volume":241264,"rsi_14":38.37,"sma_20":52.11,"sma_60":54.87,"sma_120":55.79},{"date":"2025-10-17","open":50.06,"high":50.69,"low":49.66,"close":49.72,"volume":306753,"rsi_14":35.79,"sma_20":51.83,"sma_60":54.78,"sma_120":55.76},{"date":"2025-10-20","open":49.98,"high":50.5,"low":49.7,"close":50.33,"volume":224870,"rsi_14":36.05,"sma_20":51.56,"sma_60":54.69,"sma_120":55.73},{"date":"2025-10-21","open":50.29,"high":51.49,"low":50.02,"close":51.16,"volume":293465,"rsi_14":45.92,"sma_20":51.41,"sma_60":54.61,"sma_120":55.71},{"date":"2025-10-22","open":51.07,"high":51.83,"low":50.68,"close":51.04,"volume":367342,"rsi_14":43.42,"sma_20":51.36,"sma_60":54.53,"sma_120":55.69},{"date":"2025-10-23","open":50.92,"high":51.27,"low":50.47,"close":50.99,"volume":225873,"rsi_14":43.51,"sma_20":51.35,"sma_60":54.45,"sma_120":55.66},{"date":"2025-10-24","open":51.36,"high":51.82,"low":51.23,"close":51.75,"volume":232204,"rsi_14":47.17,"sma_20":51.3,"sma_60":54.4,"sma_120":55.64},{"date":"2025-10-27","open":51.75,"high":52.07,"low":51.15,"close":51.5,"volume":209399,"rsi_14":50.48,"sma_20":51.25,"sma_60":54.36,"sma_120":55.63},{"date":"2025-10-28","open":51.5,"high":52.39,"low":51.15,"close":51.94,"volume":323839,"rsi_14":50.54,"sma_20":51.19,"sma_60":54.3,"sma_120":55.62},{"date":"2025-10-29","open":51.62,"high":51.8,"low":49.07,"close":49.1,"volume":528464,"rsi_14":36.7,"sma_20":51.05,"sma_60":54.2,"sma_120":55.57},{"date":"2025-10-30","open":48.97,"high":49.45,"low":48.39,"close":49.09,"volume":470007,"rsi_14":45.81,"sma_20":50.89,"sma_60":54.09,"sma_120":55.51},{"date":"2025-10-31","open":48.83,"high":49.57,"low":48.37,"close":49.22,"volume":318940,"rsi_14":48.69,"sma_20":50.74,"sma_60":54.0,"sma_120":55.42},{"date":"2025-11-03","open":49.33,"high":49.52,"low":48.55,"close":49.07,"volume":285352,"rsi_14":43.92,"sma_20":50.58,"sma_60":53.91,"sma_120":55.32},{"date":"2025-11-04","open":48.72,"high":49.03,"low":48.1,"close":48.51,"volume":332219,"rsi_14":33.9,"sma_20":50.43,"sma_60":53.83,"sma_120":55.23},{"date":"2025-11-05","open":48.59,"high":48.96,"low":47.54,"close":47.69,"volume":450412,"rsi_14":32.82,"sma_20":50.23,"sma_60":53.71,"sma_120":55.13},{"date":"2025-11-06","open":47.47,"high":48.24,"low":46.65,"close":47.13,"volume":485580,"rsi_14":34.07,"sma_20":49.97,"sma_60":53.54,"sma_120":55.03},{"date":"2025-11-07","open":48.88,"high":50.65,"low":48.49,"close":49.86,"volume":482592,"rsi_14":47.71,"sma_20":49.97,"sma_60":53.42,"sma_120":54.95},{"date":"2025-11-10","open":50.32,"high":50.92,"low":49.73,"close":50.46,"volume":300424,"rsi_14":46.51,"sma_20":50.02,"sma_60":53.33,"sma_120":54.88},{"date":"2025-11-11","open":50.7,"high":51.17,"low":50.25,"close":50.59,"volume":265590,"rsi_14":47.76,"sma_20":50.04,"sma_60":53.23,"sma_120":54.83},{"date":"2025-11-12","open":50.59,"high":51.26,"low":49.92,"close":50.15,"volume":560382,"rsi_14":45.97,"sma_20":49.99,"sma_60":53.11,"sma_120":54.77},{"date":"2025-11-13","open":49.78,"high":50.81,"low":49.23,"close":50.41,"volume":344194,"rsi_14":43.25,"sma_20":49.99,"sma_60":53.0,"sma_120":54.72},{"date":"2025-11-14","open":50.22,"high":50.46,"low":49.56,"close":50.3,"volume":294458,"rsi_14":43.87,"sma_20":50.01,"sma_60":52.89,"sma_120":54.66},{"date":"2025-11-17","open":49.81,"high":49.81,"low":47.89,"close":48.22,"volume":328771,"rsi_14":33.71,"sma_20":49.91,"sma_60":52.71,"sma_120":54.58},{"date":"2025-11-18","open":48.2,"high":49.13,"low":48.1,"close":48.85,"volume":355556,"rsi_14":48.64,"sma_20":49.79,"sma_60":52.56,"sma_120":54.51},{"date":"2025-11-19","open":48.79,"high":48.99,"low":48.09,"close":48.15,"volume":327974,"rsi_14":45.25,"sma_20":49.65,"sma_60":52.41,"sma_120":54.43},{"date":"2025-11-20","open":48.74,"high":48.82,"low":47.59,"close":47.64,"volume":324669,"rsi_14":42.32,"sma_20":49.48,"sma_60":52.23,"sma_120":54.35},{"date":"2025-11-21","open":48.5,"high":50.2,"low":48.25,"close":49.97,"volume":965994,"rsi_14":53.61,"sma_20":49.39,"sma_60":52.08,"sma_120":54.28},{"date":"2025-11-24","open":49.81,"high":52.72,"low":49.76,"close":52.63,"volume":749988,"rsi_14":64.15,"sma_20":49.45,"sma_60":51.98,"sma_120":54.23},{"date":"2025-11-25","open":52.63,"high":53.98,"low":52.38,"close":52.49,"volume":584984,"rsi_14":67.29,"sma_20":49.48,"sma_60":51.9,"sma_120":54.19},{"date":"2025-11-26","open":52.2,"high":52.33,"low":51.65,"close":51.71,"volume":562717,"rsi_14":66.24,"sma_20":49.61,"sma_60":51.81,"sma_120":54.14},{"date":"2025-11-28","open":52.23,"high":52.5,"low":51.6,"close":51.96,"volume":206387,"rsi_14":59.04,"sma_20":49.75,"sma_60":51.72,"sma_120":54.08},{"date":"2025-12-01","open":51.51,"high":52.25,"low":51.1,"close":51.4,"volume":419999,"rsi_14":54.06,"sma_20":49.86,"sma_60":51.63,"sma_120":54.01},{"date":"2025-12-02","open":51.63,"high":51.83,"low":51.01,"close":51.55,"volume":359768,"rsi_14":54.14,"sma_20":49.98,"sma_60":51.54,"sma_120":53.95},{"date":"2025-12-03","open":51.7,"high":52.15,"low":51.02,"close":52.11,"volume":364593,"rsi_14":58.36,"sma_20":50.16,"sma_60":51.47,"sma_120":53.9},{"date":"2025-12-04","open":52.11,"high":52.13,"low":51.44,"close":51.92,"volume":375087,"rsi_14":56.48,"sma_20":50.37,"sma_60":51.42,"sma_120":53.86},{"date":"2025-12-05","open":51.81,"high":52.38,"low":51.31,"close":52.1,"volume":386224,"rsi_14":57.68,"sma_20":50.62,"sma_60":51.34,"sma_120":53.82},{"date":"2025-12-08","open":52.45,"high":52.68,"low":52.04,"close":52.29,"volume":337520,"rsi_14":70.7,"sma_20":50.74,"sma_60":51.29,"sma_120":53.78},{"date":"2025-12-09","open":52.29,"high":52.87,"low":51.95,"close":52.48,"volume":273491,"rsi_14":69.33,"sma_20":50.85,"sma_60":51.23,"sma_120":53.75},{"date":"2025-12-10","open":52.36,"high":52.99,"low":52.03,"close":52.86,"volume":398976,"rsi_14":75.96,"sma_20":50.96,"sma_60":51.19,"sma_120":53.72},{"date":"2025-12-11","open":52.86,"high":53.28,"low":52.4,"close":52.77,"volume":390618,"rsi_14":79.65,"sma_20":51.09,"sma_60":51.15,"sma_120":53.68},{"date":"2025-12-12","open":52.92,"high":53.13,"low":52.1,"close":52.16,"volume":602946,"rsi_14":65.8,"sma_20":51.18,"sma_60":51.09,"sma_120":53.64},{"date":"2025-12-15","open":52.1,"high":52.11,"low":51.0,"close":51.48,"volume":532917,"rsi_14":38.38,"sma_20":51.24,"sma_60":51.03,"sma_120":53.59},{"date":"2025-12-16","open":51.49,"high":52.43,"low":51.41,"close":51.85,"volume":415795,"rsi_14":43.82,"sma_20":51.42,"sma_60":50.96,"sma_120":53.55},{"date":"2025-12-17","open":51.73,"high":52.51,"low":51.38,"close":52.47,"volume":477428,"rsi_14":57.57,"sma_20":51.6,"sma_60":50.93,"sma_120":53.52},{"date":"2025-12-18","open":52.95,"high":53.61,"low":52.52,"close":53.12,"volume":453906,"rsi_14":60.7,"sma_20":51.85,"sma_60":50.95,"sma_120":53.49},{"date":"2025-12-19","open":52.88,"high":53.5,"low":52.5,"close":52.66,"volume":857207,"rsi_14":61.84,"sma_20":52.1,"sma_60":50.98,"sma_120":53.46},{"date":"2025-12-22","open":52.68,"high":53.19,"low":52.17,"close":52.28,"volume":351997,"rsi_14":56.58,"sma_20":52.21,"sma_60":50.97,"sma_120":53.42},{"date":"2025-12-23","open":52.08,"high":52.13,"low":51.07,"close":51.77,"volume":553596,"rsi_14":46.91,"sma_20":52.17,"sma_60":50.96,"sma_120":53.37},{"date":"2025-12-24","open":51.71,"high":52.07,"low":51.65,"close":51.86,"volume":81838,"rsi_14":49.44,"sma_20":52.14,"sma_60":50.94,"sma_120":53.33},{"date":"2025-12-26","open":51.72,"high":51.89,"low":51.36,"close":51.81,"volume":199740,"rsi_14":47.25,"sma_20":52.15,"sma_60":50.93,"sma_120":53.28},{"date":"2025-12-29","open":51.79,"high":52.08,"low":51.44,"close":51.82,"volume":230183,"rsi_14":45.38,"sma_20":52.14,"sma_60":50.93,"sma_120":53.24},{"date":"2025-12-30","open":51.57,"high":52.12,"low":51.37,"close":51.77,"volume":212930,"rsi_14":42.83,"sma_20":52.16,"sma_60":50.92,"sma_120":53.2},{"date":"2025-12-31","open":51.66,"high":51.74,"low":51.0,"close":51.02,"volume":249524,"rsi_14":32.71,"sma_20":52.13,"sma_60":50.9,"sma_120":53.17},{"date":"2026-01-02","open":51.14,"high":51.52,"low":50.21,"close":51.24,"volume":455188,"rsi_14":35.96,"sma_20":52.09,"sma_60":50.89,"sma_120":53.14},{"date":"2026-01-05","open":51.3,"high":52.76,"low":51.26,"close":51.47,"volume":333532,"rsi_14":43.2,"sma_20":52.06,"sma_60":50.89,"sma_120":53.12},{"date":"2026-01-06","open":51.3,"high":51.73,"low":51.07,"close":51.3,"volume":414987,"rsi_14":48.03,"sma_20":52.02,"sma_60":50.87,"sma_120":53.09},{"date":"2026-01-07","open":51.4,"high":52.69,"low":51.24,"close":52.19,"volume":343505,"rsi_14":53.35,"sma_20":52.02,"sma_60":50.91,"sma_120":53.06},{"date":"2026-01-08","open":51.82,"high":52.47,"low":51.67,"close":51.94,"volume":306878,"rsi_14":44.37,"sma_20":51.99,"sma_60":50.95,"sma_120":53.03},{"date":"2026-01-09","open":51.8,"high":52.3,"low":51.29,"close":51.93,"volume":222704,"rsi_14":35.38,"sma_20":51.95,"sma_60":50.98,"sma_120":53.01},{"date":"2026-01-12","open":51.67,"high":52.33,"low":51.25,"close":51.96,"volume":307221,"rsi_14":40.38,"sma_20":51.9,"sma_60":51.0,"sma_120":52.98},{"date":"2026-01-13","open":52.19,"high":52.24,"low":51.35,"close":51.41,"volume":313043,"rsi_14":38.58,"sma_20":51.87,"sma_60":51.01,"sma_120":52.94},{"date":"2026-01-14","open":51.3,"high":51.68,"low":50.56,"close":51.17,"volume":328160,"rsi_14":41.53,"sma_20":51.85,"sma_60":51.03,"sma_120":52.91},{"date":"2026-01-15","open":51.23,"high":51.52,"low":50.68,"close":50.76,"volume":273125,"rsi_14":35.75,"sma_20":51.8,"sma_60":51.04,"sma_120":52.87},{"date":"2026-01-16","open":50.65,"high":50.88,"low":49.61,"close":50.72,"volume":391299,"rsi_14":35.84,"sma_20":51.71,"sma_60":51.03,"sma_120":52.82},{"date":"2026-01-20","open":49.66,"high":50.5,"low":49.24,"close":49.27,"volume":355225,"rsi_14":25.9,"sma_20":51.52,"sma_60":51.0,"sma_120":52.77},{"date":"2026-01-21","open":49.25,"high":49.84,"low":48.83,"close":49.27,"volume":412459,"rsi_14":26.15,"sma_20":51.35,"sma_60":50.98,"sma_120":52.71},{"date":"2026-01-22","open":49.39,"high":50.61,"low":49.25,"close":50.5,"volume":333393,"rsi_14":45.45,"sma_20":51.26,"sma_60":50.96,"sma_120":52.68},{"date":"2026-01-23","open":50.39,"high":50.9,"low":48.22,"close":48.93,"volume":458300,"rsi_14":33.66,"sma_20":51.12,"sma_60":50.91,"sma_120":52.64},{"date":"2026-01-26","open":49.08,"high":49.93,"low":48.99,"close":49.82,"volume":241200,"rsi_14":39.33,"sma_20":51.02,"sma_60":50.88,"sma_120":52.59},{"date":"2026-01-27","open":49.76,"high":49.9,"low":48.65,"close":49.07,"volume":263200,"rsi_14":36.58,"sma_20":50.88,"sma_60":50.88,"sma_120":52.54},{"date":"2026-01-28","open":49.22,"high":49.49,"low":48.71,"close":48.72,"volume":248700,"rsi_14":27.67,"sma_20":50.72,"sma_60":50.87,"sma_120":52.48},{"date":"2026-01-29","open":48.79,"high":49.01,"low":47.78,"close":48.87,"volume":557900,"rsi_14":29.99,"sma_20":50.58,"sma_60":50.86,"sma_120":52.43},{"date":"2026-01-30","open":48.56,"high":49.37,"low":48.33,"close":48.78,"volume":451600,"rsi_14":29.68,"sma_20":50.47,"sma_60":50.86,"sma_120":52.39},{"date":"2026-02-02","open":48.81,"high":49.33,"low":48.28,"close":48.5,"volume":312100,"rsi_14":28.37,"sma_20":50.33,"sma_60":50.86,"sma_120":52.35},{"date":"2026-02-03","open":48.23,"high":48.47,"low":45.39,"close":45.6,"volume":716700,"rsi_14":21.93,"sma_20":50.04,"sma_60":50.82,"sma_120":52.27},{"date":"2026-02-04","open":45.43,"high":46.76,"low":45.04,"close":46.45,"volume":396100,"rsi_14":28.47,"sma_20":49.79,"sma_60":50.81,"sma_120":52.17},{"date":"2026-02-05","open":46.42,"high":47.65,"low":46.28,"close":46.43,"volume":529400,"rsi_14":29.52,"sma_20":49.5,"sma_60":50.76,"sma_120":52.09},{"date":"2026-02-06","open":46.86,"high":48.6,"low":46.86,"close":48.22,"volume":614700,"rsi_14":39.85,"sma_20":49.32,"sma_60":50.72,"sma_120":52.03},{"date":"2026-02-09","open":48.0,"high":48.45,"low":47.1,"close":47.22,"volume":516400,"rsi_14":41.36,"sma_20":49.08,"sma_60":50.66,"sma_120":51.95},{"date":"2026-02-10","open":47.53,"high":48.23,"low":47.41,"close":47.52,"volume":380926,"rsi_14":28.07,"sma_20":51.05,"sma_60":50.89,"sma_120":52.63},{"date":"2026-02-11","open":47.44,"high":47.5,"low":45.87,"close":46.44,"volume":434308,"rsi_14":23.04,"sma_20":50.78,"sma_60":50.8,"sma_120":52.55},{"date":"2026-02-12","open":46.52,"high":46.8,"low":44.81,"close":45.62,"volume":411461,"rsi_14":21.54,"sma_20":50.47,"sma_60":50.74,"sma_120":52.47},{"date":"2026-02-13","open":45.88,"high":46.86,"low":45.88,"close":46.38,"volume":350863,"rsi_14":20.51,"sma_20":50.19,"sma_60":50.69,"sma_120":52.39},{"date":"2026-02-17","open":46.24,"high":46.75,"low":44.91,"close":45.41,"volume":463314,"rsi_14":33.89,"sma_20":47.85,"sma_60":50.39,"sma_120":51.47},{"date":"2026-02-18","open":45.11,"high":45.7,"low":44.85,"close":45.21,"volume":482600,"rsi_14":34.34,"sma_20":47.65,"sma_60":50.34,"sma_120":51.37},{"date":"2026-02-19","open":45.21,"high":45.75,"low":44.71,"close":45.2,"volume":535900,"rsi_14":33.42,"sma_20":47.44,"sma_60":50.3,"sma_120":51.26},{"date":"2026-02-20","open":47.07,"high":47.4,"low":44.78,"close":45.59,"volume":769531,"rsi_14":35.97,"sma_20":47.2,"sma_60":50.22,"sma_120":51.15},{"date":"2026-02-23","open":45.2,"high":45.55,"low":43.0,"close":44.24,"volume":864200,"rsi_14":32.88,"sma_20":46.96,"sma_60":50.08,"sma_120":51.03},{"date":"2026-02-24","open":44.29,"high":45.97,"low":44.27,"close":45.47,"volume":760430,"rsi_14":20.04,"sma_20":49.32,"sma_60":50.52,"sma_120":52.18},{"date":"2026-02-25","open":45.53,"high":47.15,"low":44.5,"close":47.08,"volume":703244,"rsi_14":52.73,"sma_20":46.65,"sma_60":49.89,"sma_120":50.85},{"date":"2026-02-26","open":47.56,"high":48.8,"low":47.39,"close":48.69,"volume":782098,"rsi_14":40.65,"sma_20":48.97,"sma_60":50.54,"sma_120":52.04},{"date":"2026-02-27","open":47.82,"high":48.15,"low":46.55,"close":47.85,"volume":579912,"rsi_14":39.37,"sma_20":48.75,"sma_60":50.5,"sma_120":51.96},{"date":"2026-03-02","open":46.69,"high":48.17,"low":46.65,"close":47.48,"volume":486941,"rsi_14":51.13,"sma_20":46.53,"sma_60":49.71,"sma_120":50.62},{"date":"2026-03-03","open":46.52,"high":49.41,"low":46.12,"close":49.32,"volume":433323,"rsi_14":56.88,"sma_20":46.57,"sma_60":49.66,"sma_120":50.57},{"date":"2026-03-04","open":49.45,"high":50.21,"low":48.57,"close":50.12,"volume":378984,"rsi_14":52.79,"sma_20":48.3,"sma_60":50.43,"sma_120":51.77},{"date":"2026-03-05","open":49.8,"high":50.51,"low":49.27,"close":50.15,"volume":624416,"rsi_14":48.75,"sma_20":48.24,"sma_60":50.43,"sma_120":51.71},{"date":"2026-03-06","open":49.56,"high":50.07,"low":48.97,"close":49.92,"volume":429446,"rsi_14":60.66,"sma_20":48.18,"sma_60":50.42,"sma_120":51.66},{"date":"2026-03-09","open":49.52,"high":49.94,"low":48.05,"close":49.58,"volume":447930,"rsi_14":69.22,"sma_20":47.22,"sma_60":49.51,"sma_120":50.37},{"date":"2026-03-10","open":49.5,"high":49.97,"low":48.31,"close":48.9,"volume":350506,"rsi_14":66.28,"sma_20":47.31,"sma_60":49.45,"sma_120":50.32},{"date":"2026-03-11","open":48.9,"high":49.35,"low":48.08,"close":48.86,"volume":295493,"rsi_14":62.84,"sma_20":48.01,"sma_60":50.46,"sma_120":51.43},{"date":"2026-03-12","open":48.23,"high":49.21,"low":46.7,"close":46.9,"volume":400847,"rsi_14":55.07,"sma_20":47.4,"sma_60":49.29,"sma_120":50.19},{"date":"2026-03-13","open":46.9,"high":47.11,"low":46.06,"close":46.59,"volume":469224,"rsi_14":54.66,"sma_20":47.69,"sma_60":50.39,"sma_120":51.23},{"date":"2026-03-16","open":46.95,"high":47.06,"low":46.1,"close":46.13,"volume":404244,"rsi_14":52.97,"sma_20":47.62,"sma_60":50.28,"sma_120":51.13},{"date":"2026-03-17","open":46.19,"high":47.31,"low":45.91,"close":46.15,"volume":334827,"rsi_14":45.12,"sma_20":47.61,"sma_60":50.18,"sma_120":51.04},{"date":"2026-03-18","open":45.59,"high":46.64,"low":45.59,"close":46.06,"volume":393056,"rsi_14":33.58,"sma_20":47.63,"sma_60":50.08,"sma_120":50.95},{"date":"2026-03-19","open":45.63,"high":47.06,"low":45.63,"close":46.31,"volume":299669,"rsi_14":39.62,"sma_20":47.63,"sma_60":49.99,"sma_120":50.86},{"date":"2026-03-20","open":46.14,"high":46.14,"low":44.25,"close":44.37,"volume":963789,"rsi_14":32.7,"sma_20":47.58,"sma_60":49.87,"sma_120":50.75},{"date":"2026-03-23","open":45.28,"high":45.5,"low":44.0,"close":45.0,"volume":438114,"rsi_14":22.24,"sma_20":47.55,"sma_60":49.76,"sma_120":50.65},{"date":"2026-03-24","open":44.61,"high":44.61,"low":43.4,"close":43.53,"volume":470308,"rsi_14":11.01,"sma_20":47.45,"sma_60":49.62,"sma_120":50.54},{"date":"2026-03-25","open":44.01,"high":44.47,"low":42.27,"close":42.87,"volume":365594,"rsi_14":9.91,"sma_20":47.24,"sma_60":49.47,"sma_120":50.44},{"date":"2026-03-26","open":42.52,"high":43.76,"low":42.52,"close":43.21,"volume":304363,"rsi_14":13.49,"sma_20":46.97,"sma_60":49.32,"sma_120":50.33},{"date":"2026-03-27","open":42.69,"high":43.12,"low":41.5,"close":42.49,"volume":432867,"rsi_14":12.96,"sma_20":46.7,"sma_60":49.16,"sma_120":50.22},{"date":"2026-03-30","open":42.59,"high":43.09,"low":42.16,"close":42.34,"volume":395502,"rsi_14":13.72,"sma_20":46.44,"sma_60":48.99,"sma_120":50.11},{"date":"2026-03-31","open":42.98,"high":43.67,"low":42.36,"close":43.19,"volume":422085,"rsi_14":21.22,"sma_20":46.13,"sma_60":48.82,"sma_120":50.01},{"date":"2026-04-01","open":43.48,"high":43.73,"low":42.52,"close":43.3,"volume":318705,"rsi_14":27.5,"sma_20":45.79,"sma_60":48.67,"sma_120":49.91},{"date":"2026-04-02","open":42.82,"high":43.72,"low":42.28,"close":43.67,"volume":267331,"rsi_14":31.87,"sma_20":45.47,"sma_60":48.53,"sma_120":49.81},{"date":"2026-04-06","open":43.57,"high":44.36,"low":43.35,"close":44.19,"volume":293735,"rsi_14":38.05,"sma_20":45.18,"sma_60":48.4,"sma_120":49.72},{"date":"2026-04-07","open":43.87,"high":44.47,"low":43.68,"close":44.43,"volume":343448,"rsi_14":39.69,"sma_20":44.92,"sma_60":48.28,"sma_120":49.62},{"date":"2026-04-08","open":45.0,"high":45.77,"low":44.54,"close":44.69,"volume":622501,"rsi_14":41.95,"sma_20":44.71,"sma_60":48.15,"sma_120":49.54},{"date":"2026-04-09","open":44.35,"high":44.7,"low":42.57,"close":43.54,"volume":679511,"rsi_14":35.28,"sma_20":44.45,"sma_60":47.99,"sma_120":49.47},{"date":"2026-04-10","open":43.45,"high":43.54,"low":41.92,"close":42.65,"volume":599096,"rsi_14":39.71,"sma_20":44.24,"sma_60":47.82,"sma_120":49.4},{"date":"2026-04-13","open":42.65,"high":43.44,"low":42.56,"close":43.41,"volume":632089,"rsi_14":40.64,"sma_20":44.08,"sma_60":47.68,"sma_120":49.32},{"date":"2026-04-14","open":43.72,"high":44.36,"low":43.22,"close":43.86,"volume":528099,"rsi_14":52.21,"sma_20":43.96,"sma_60":47.54,"sma_120":49.25},{"date":"2026-04-15","open":44.21,"high":45.83,"low":44.05,"close":45.8,"volume":459023,"rsi_14":66.74,"sma_20":43.95,"sma_60":47.44,"sma_120":49.19},{"date":"2026-04-16","open":46.17,"high":46.55,"low":45.31,"close":45.6,"volume":416011,"rsi_14":63.88,"sma_20":43.92,"sma_60":47.34,"sma_120":49.14},{"date":"2026-04-17","open":46.64,"high":47.16,"low":46.26,"close":46.51,"volume":397794,"rsi_14":72.84,"sma_20":43.93,"sma_60":47.25,"sma_120":49.09},{"date":"2026-04-20","open":46.19,"high":46.92,"low":45.91,"close":46.23,"volume":415762,"rsi_14":71.78,"sma_20":44.03,"sma_60":47.16,"sma_120":49.04},{"date":"2026-04-21","open":46.37,"high":46.95,"low":45.73,"close":46.04,"volume":510082,"rsi_14":67.23,"sma_20":44.08,"sma_60":47.08,"sma_120":48.99},{"date":"2026-04-22","open":46.29,"high":46.64,"low":45.92,"close":46.27,"volume":325820,"rsi_14":67.7,"sma_20":44.21,"sma_60":46.99,"sma_120":48.94},{"date":"2026-04-23","open":45.68,"high":45.95,"low":42.9,"close":43.46,"volume":484865,"rsi_14":49.03,"sma_20":44.24,"sma_60":46.86,"sma_120":48.87},{"date":"2026-04-24","open":43.51,"high":44.81,"low":43.43,"close":44.73,"volume":392681,"rsi_14":52.33,"sma_20":44.32,"sma_60":46.75,"sma_120":48.81},{"date":"2026-04-27","open":44.61,"high":45.88,"low":44.31,"close":44.86,"volume":435821,"rsi_14":51.87,"sma_20":44.44,"sma_60":46.63,"sma_120":48.77},{"date":"2026-04-28","open":45.3,"high":45.97,"low":44.91,"close":45.04,"volume":311488,"rsi_14":51.54,"sma_20":44.57,"sma_60":46.51,"sma_120":48.73},{"date":"2026-04-29","open":44.53,"high":44.58,"low":43.77,"close":44.44,"volume":409075,"rsi_14":54.15,"sma_20":44.64,"sma_60":46.39,"sma_120":48.69},{"date":"2026-04-30","open":43.96,"high":44.6,"low":43.59,"close":44.41,"volume":796374,"rsi_14":58.82,"sma_20":44.69,"sma_60":46.26,"sma_120":48.63},{"date":"2026-05-01","open":45.1,"high":47.2,"low":44.98,"close":47.13,"volume":487461,"rsi_14":65.58,"sma_20":44.86,"sma_60":46.19,"sma_120":48.6},{"date":"2026-05-04","open":46.86,"high":47.86,"low":46.73,"close":47.23,"volume":360555,"rsi_14":64.54,"sma_20":45.02,"sma_60":46.13,"sma_120":48.58},{"date":"2026-05-05","open":47.33,"high":47.81,"low":46.41,"close":46.63,"volume":389180,"rsi_14":54.05,"sma_20":45.13,"sma_60":46.06,"sma_120":48.55},{"date":"2026-05-06","open":46.9,"high":46.9,"low":45.38,"close":45.44,"volume":361407,"rsi_14":49.29,"sma_20":45.16,"sma_60":45.97,"sma_120":48.5},{"date":"2026-05-07","open":46.22,"high":47.7,"low":46.22,"close":47.0,"volume":621624,"rsi_14":52.06,"sma_20":45.34,"sma_60":45.93,"sma_120":48.47},{"date":"2026-05-08","open":47.0,"high":48.62,"low":46.78,"close":47.6,"volume":572427,"rsi_14":55.61,"sma_20":45.58,"sma_60":45.9,"sma_120":48.44},{"date":"2026-05-11","open":47.15,"high":47.71,"low":43.54,"close":43.72,"volume":640136,"rsi_14":42.7,"sma_20":45.6,"sma_60":45.79,"sma_120":48.37},{"date":"2026-05-12","open":44.02,"high":44.02,"low":41.78,"close":42.13,"volume":871287,"rsi_14":38.01,"sma_20":45.51,"sma_60":45.7,"sma_120":48.29},{"date":"2026-05-13","open":41.69,"high":43.03,"low":41.49,"close":42.34,"volume":519388,"rsi_14":46.18,"sma_20":45.34,"sma_60":45.63,"sma_120":48.21},{"date":"2026-05-14","open":42.63,"high":43.5,"low":42.23,"close":42.35,"volume":495021,"rsi_14":41.12,"sma_20":45.18,"sma_60":45.58,"sma_120":48.16},{"date":"2026-05-15","open":42.42,"high":42.96,"low":42.0,"close":42.52,"volume":505325,"rsi_14":41.29,"sma_20":44.98,"sma_60":45.51,"sma_120":48.1},{"date":"2026-05-18","open":42.52,"high":44.0,"low":42.27,"close":43.83,"volume":452337,"rsi_14":45.83,"sma_20":44.86,"sma_60":45.49,"sma_120":48.06},{"date":"2026-05-19","open":44.09,"high":45.12,"low":43.33,"close":43.47,"volume":507355,"rsi_14":46.61,"sma_20":44.73,"sma_60":45.45,"sma_120":48.01},{"date":"2026-05-20","open":43.18,"high":44.1,"low":42.45,"close":44.04,"volume":368284,"rsi_14":48.76,"sma_20":44.62,"sma_60":45.43,"sma_120":47.97},{"date":"2026-05-21","open":43.46,"high":44.15,"low":42.65,"close":43.72,"volume":523871,"rsi_14":36.32,"sma_20":44.63,"sma_60":45.37,"sma_120":47.94},{"date":"2026-05-22","open":43.87,"high":44.45,"low":43.6,"close":43.8,"volume":264683,"rsi_14":36.21,"sma_20":44.58,"sma_60":45.29,"sma_120":47.91},{"date":"2026-05-26","open":43.8,"high":44.19,"low":43.38,"close":43.88,"volume":505334,"rsi_14":38.46,"sma_20":44.54,"sma_60":45.22,"sma_120":47.86},{"date":"2026-05-27","open":43.79,"high":44.67,"low":43.62,"close":43.9,"volume":360627,"rsi_14":42.84,"sma_20":44.48,"sma_60":45.16,"sma_120":47.81},{"date":"2026-05-28","open":43.9,"high":44.62,"low":43.6,"close":44.1,"volume":402207,"rsi_14":34.56,"sma_20":44.46,"sma_60":45.08,"sma_120":47.76},{"date":"2026-05-29","open":44.28,"high":45.6,"low":44.21,"close":45.11,"volume":735443,"rsi_14":37.3,"sma_20":44.5,"sma_60":44.99,"sma_120":47.71},{"date":"2026-06-01","open":45.68,"high":46.39,"low":43.93,"close":45.77,"volume":788915,"rsi_14":65.58,"sma_20":44.43,"sma_60":44.92,"sma_120":47.67},{"date":"2026-06-02","open":45.1,"high":46.04,"low":44.79,"close":45.98,"volume":475583,"rsi_14":87.02,"sma_20":44.37,"sma_60":44.86,"sma_120":47.64},{"date":"2026-06-03","open":45.53,"high":45.65,"low":44.52,"close":44.99,"volume":511902,"rsi_14":72.16,"sma_20":44.28,"sma_60":44.78,"sma_120":47.61},{"date":"2026-06-04","open":45.52,"high":46.08,"low":44.87,"close":44.99,"volume":648030,"rsi_14":72.11,"sma_20":44.26,"sma_60":44.71,"sma_120":47.58},{"date":"2026-06-05","open":45.14,"high":45.78,"low":44.97,"close":45.37,"volume":436626,"rsi_14":73.06,"sma_20":44.18,"sma_60":44.66,"sma_120":47.56},{"date":"2026-06-08","open":44.98,"high":45.77,"low":44.75,"close":44.89,"volume":420133,"rsi_14":59.94,"sma_20":44.04,"sma_60":44.62,"sma_120":47.53},{"date":"2026-06-09","open":44.84,"high":45.92,"low":44.74,"close":45.38,"volume":402653,"rsi_14":67.4,"sma_20":44.13,"sma_60":44.6,"sma_120":47.5},{"date":"2026-06-10","open":45.26,"high":46.46,"low":45.15,"close":46.15,"volume":532532,"rsi_14":68.54,"sma_20":44.33,"sma_60":44.6,"sma_120":47.44},{"date":"2026-06-11","open":45.76,"high":46.47,"low":45.07,"close":46.41,"volume":490211,"rsi_14":73.89,"sma_20":44.53,"sma_60":44.61,"sma_120":47.39},{"date":"2026-06-12","open":46.41,"high":47.19,"low":45.6,"close":46.65,"volume":395741,"rsi_14":74.61,"sma_20":44.75,"sma_60":44.62,"sma_120":47.35},{"date":"2026-06-15","open":46.2,"high":47.0,"low":45.18,"close":45.47,"volume":581375,"rsi_14":61.54,"sma_20":44.89,"sma_60":44.6,"sma_120":47.29},{"date":"2026-06-16","open":45.68,"high":46.8,"low":45.5,"close":45.98,"volume":479045,"rsi_14":64.09,"sma_20":45.0,"sma_60":44.63,"sma_120":47.25},{"date":"2026-06-17","open":45.64,"high":46.12,"low":44.05,"close":45.23,"volume":672637,"rsi_14":57.12,"sma_20":45.09,"sma_60":44.63,"sma_120":47.2},{"date":"2026-06-18","open":45.33,"high":45.33,"low":43.62,"close":44.38,"volume":1481014,"rsi_14":45.3,"sma_20":45.11,"sma_60":44.65,"sma_120":47.13},{"date":"2026-06-22","open":43.86,"high":44.61,"low":43.49,"close":43.7,"volume":673745,"rsi_14":36.71,"sma_20":45.11,"sma_60":44.66,"sma_120":47.06},{"date":"2026-06-23","open":44.09,"high":44.83,"low":43.06,"close":43.08,"volume":680498,"rsi_14":32.32,"sma_20":45.07,"sma_60":44.66,"sma_120":46.99},{"date":"2026-06-24","open":43.19,"high":45.05,"low":43.12,"close":44.47,"volume":595089,"rsi_14":46.98,"sma_20":45.1,"sma_60":44.69,"sma_120":46.92},{"date":"2026-06-25","open":44.16,"high":45.27,"low":43.8,"close":44.07,"volume":373768,"rsi_14":44.89,"sma_20":45.11,"sma_60":44.72,"sma_120":46.85},{"date":"2026-06-26","open":44.29,"high":46.55,"low":44.29,"close":46.34,"volume":2010524,"rsi_14":54.45,"sma_20":45.22,"sma_60":44.77,"sma_120":46.8},{"date":"2026-06-29","open":46.65,"high":47.31,"low":46.03,"close":46.3,"volume":687959,"rsi_14":56.75,"sma_20":45.28,"sma_60":44.82,"sma_120":46.74},{"date":"2026-06-30","open":46.19,"high":46.97,"low":45.79,"close":46.72,"volume":503419,"rsi_14":56.45,"sma_20":45.33,"sma_60":44.87,"sma_120":46.7},{"date":"2026-07-01","open":47.4,"high":49.15,"low":47.36,"close":48.5,"volume":467881,"rsi_14":60.32,"sma_20":45.45,"sma_60":44.95,"sma_120":46.67},{"date":"2026-07-02","open":48.4,"high":49.79,"low":48.33,"close":49.69,"volume":388551,"rsi_14":63.31,"sma_20":45.69,"sma_60":45.03,"sma_120":46.66},{"date":"2026-07-06","open":49.48,"high":50.12,"low":49.09,"close":49.87,"volume":369952,"rsi_14":63.13,"sma_20":45.93,"sma_60":45.12,"sma_120":46.64},{"date":"2026-07-07","open":50.5,"high":51.32,"low":50.31,"close":50.84,"volume":453614,"rsi_14":72.28,"sma_20":46.21,"sma_60":45.24,"sma_120":46.62},{"date":"2026-07-08","open":50.35,"high":51.15,"low":49.65,"close":50.99,"volume":641430,"rsi_14":71.43,"sma_20":46.51,"sma_60":45.38,"sma_120":46.6},{"date":"2026-07-09","open":50.23,"high":51.83,"low":49.67,"close":51.69,"volume":514159,"rsi_14":77.75,"sma_20":46.83,"sma_60":45.52,"sma_120":46.6},{"date":"2026-07-10","open":52.19,"high":52.34,"low":51.17,"close":51.5,"volume":354637,"rsi_14":82.42,"sma_20":47.09,"sma_60":45.65,"sma_120":46.6},{"date":"2026-07-13","open":51.57,"high":52.37,"low":51.27,"close":52.24,"volume":423060,"rsi_14":88.68,"sma_20":47.39,"sma_60":45.75,"sma_120":46.6},{"date":"2026-07-14","open":51.1,"high":52.53,"low":50.64,"close":52.23,"volume":308363,"rsi_14":93.86,"sma_20":47.66,"sma_60":45.86,"sma_120":46.6},{"date":"2026-07-15","open":52.54,"high":54.14,"low":52.12,"close":52.25,"volume":592854,"rsi_14":92.94,"sma_20":48.0,"sma_60":45.96,"sma_120":46.61},{"date":"2026-07-16","open":52.78,"high":54.23,"low":52.45,"close":54.1,"volume":500348,"rsi_14":97.72,"sma_20":48.41,"sma_60":46.09,"sma_120":46.62},{"date":"2026-07-17","open":53.49,"high":54.85,"low":53.07,"close":53.2,"volume":432633,"rsi_14":87.53,"sma_20":48.81,"sma_60":46.21,"sma_120":46.64},{"date":"2026-07-20","open":53.16,"high":53.38,"low":52.65,"close":52.95,"volume":259159,"rsi_14":85.56,"sma_20":49.24,"sma_60":46.32,"sma_120":46.66},{"date":"2026-07-21","open":52.11,"high":52.98,"low":51.88,"close":52.2,"volume":403106,"rsi_14":78.31,"sma_20":49.66,"sma_60":46.47,"sma_120":46.66},{"date":"2026-07-22","open":52.2,"high":52.3,"low":50.2,"close":50.54,"volume":364147,"rsi_14":60.67,"sma_20":50.03,"sma_60":46.56,"sma_120":46.66},{"date":"2026-07-23","open":50.54,"high":50.89,"low":49.95,"close":50.5,"volume":487589,"rsi_14":54.82,"sma_20":50.34,"sma_60":46.66,"sma_120":46.64},{"date":"2026-07-24","open":51.2,"high":52.34,"low":50.9,"close":51.78,"volume":332398,"rsi_14":60.04,"sma_20":50.72,"sma_60":46.77,"sma_120":46.64},{"date":"2026-07-27","open":52.72,"high":54.41,"low":52.3,"close":53.62,"volume":531650,"rsi_14":63.39,"sma_20":51.09,"sma_60":46.92,"sma_120":46.66},{"date":"2026-07-28","open":54.36,"high":55.83,"low":54.36,"close":54.51,"volume":446945,"rsi_14":65.83,"sma_20":51.5,"sma_60":47.09,"sma_120":46.68},{"date":"2026-07-29","open":54.85,"high":56.17,"low":54.53,"close":55.69,"volume":473186,"rsi_14":67.24,"sma_20":51.94,"sma_60":47.23,"sma_120":46.71},{"date":"2026-07-30","open":54.94,"high":55.11,"low":53.41,"close":54.22,"volume":395316,"rsi_14":60.56,"sma_20":52.23,"sma_60":47.35,"sma_120":46.74},{"date":"2026-07-31","open":54.66,"high":54.84,"low":53.8,"close":54.75,"volume":362543,"rsi_14":59.91,"sma_20":52.48,"sma_60":47.49,"sma_120":46.77},{"date":"2026-08-03","open":55.45,"high":56.42,"low":55.25,"close":55.54,"volume":382253,"rsi_14":62.3,"sma_20":52.77,"sma_60":47.65,"sma_120":46.69},{"date":"2026-08-04","open":55.09,"high":56.1,"low":54.89,"close":55.87,"volume":386946,"rsi_14":63.15,"sma_20":53.02,"sma_60":47.8,"sma_120":46.76},{"date":"2026-08-05","open":56.37,"high":56.74,"low":55.35,"close":56.66,"volume":422534,"rsi_14":60.08,"sma_20":53.3,"sma_60":47.95,"sma_120":46.85},{"date":"2026-08-06","open":56.09,"high":56.7,"low":55.65,"close":56.29,"volume":408183,"rsi_14":62.7,"sma_20":53.53,"sma_60":48.16,"sma_120":46.94},{"date":"2026-08-07","open":57.13,"high":57.8,"low":55.41,"close":57.53,"volume":506627,"rsi_14":67.4,"sma_20":53.83,"sma_60":48.42,"sma_120":47.03},{"date":"2026-08-10","open":57.53,"high":57.91,"low":56.12,"close":56.45,"volume":405427,"rsi_14":65.75,"sma_20":54.04,"sma_60":48.65,"sma_120":47.12},{"date":"2026-08-11","open":56.01,"high":57.03,"low":55.6,"close":56.37,"volume":353197,"rsi_14":74.48,"sma_20":54.25,"sma_60":48.89,"sma_120":47.21},{"date":"2026-08-12","open":55.57,"high":56.12,"low":54.79,"close":55.46,"volume":292359,"rsi_14":69.41,"sma_20":54.41,"sma_60":49.1,"sma_120":47.3},{"date":"2026-08-13","open":56.08,"high":56.37,"low":54.84,"close":55.79,"volume":432325,"rsi_14":66.95,"sma_20":54.5,"sma_60":49.3,"sma_120":47.38},{"date":"2026-08-14","open":56.24,"high":56.31,"low":55.13,"close":55.57,"volume":394592,"rsi_14":59.55,"sma_20":54.61,"sma_60":49.5,"sma_120":47.48},{"date":"2026-08-17","open":54.87,"high":55.46,"low":54.07,"close":55.0,"volume":371016,"rsi_14":52.48,"sma_20":54.72,"sma_60":49.69,"sma_120":47.56},{"date":"2026-08-18","open":55.69,"high":56.08,"low":55.42,"close":55.57,"volume":246929,"rsi_14":49.35,"sma_20":54.89,"sma_60":49.88,"sma_120":47.63},{"date":"2026-08-19","open":55.73,"high":57.65,"low":55.73,"close":57.38,"volume":387010,"rsi_14":66.42,"sma_20":55.23,"sma_60":50.11,"sma_120":47.7},{"date":"2026-08-20","open":57.24,"high":57.62,"low":56.72,"close":57.06,"volume":416618,"rsi_14":62.27,"sma_20":55.56,"sma_60":50.33,"sma_120":47.78},{"date":"2026-08-21","open":57.46,"high":57.9,"low":56.71,"close":57.51,"volume":350907,"rsi_14":60.86,"sma_20":55.84,"sma_60":50.56,"sma_120":47.86},{"date":"2026-08-24","open":57.24,"high":58.15,"low":57.24,"close":57.58,"volume":349515},{"date":"2026-08-25","open":57.49,"high":57.76,"low":56.54,"close":56.76,"volume":230721,"rsi_14":50.57,"sma_20":56.15,"sma_60":50.98,"sma_120":47.98},{"date":"2026-08-26","open":56.13,"high":56.85,"low":56.13,"close":56.71,"volume":273538,"rsi_14":52.46,"sma_20":56.2,"sma_60":51.16,"sma_120":48.04},{"date":"2026-08-27","open":56.93,"high":57.84,"low":56.82,"close":57.6,"volume":362572,"rsi_14":50.43,"sma_20":56.37,"sma_60":51.35,"sma_120":48.1},{"date":"2026-08-28","open":57.6,"high":58.03,"low":57.34,"close":57.47,"volume":358011,"rsi_14":57.06,"sma_20":56.51,"sma_60":51.56,"sma_120":48.17},{"date":"2026-08-31","open":56.98,"high":58.07,"low":56.89,"close":57.56,"volume":453480,"rsi_14":58.23,"sma_20":56.61,"sma_60":51.77,"sma_120":48.24},{"date":"2026-09-01","open":57.01,"high":57.67,"low":55.5,"close":55.61,"volume":421273},{"date":"2026-09-02","open":55.96,"high":56.71,"low":55.62,"close":56.55,"volume":361483,"rsi_14":54.28,"sma_20":56.59,"sma_60":52.13,"sma_120":48.38},{"date":"2026-09-03","open":57.31,"high":57.95,"low":56.19,"close":56.73,"volume":377585,"rsi_14":56.56,"sma_20":56.61,"sma_60":52.32,"sma_120":48.46},{"date":"2026-09-04","open":56.44,"high":56.88,"low":55.56,"close":56.48,"volume":252377,"rsi_14":58.69,"sma_20":56.56,"sma_60":52.5,"sma_120":48.55},{"date":"2026-09-08","open":55.82,"high":56.16,"low":54.58,"close":56.01,"volume":432505,"rsi_14":52.61,"sma_20":56.54,"sma_60":52.66,"sma_120":48.63},{"date":"2026-09-09","open":55.66,"high":55.98,"low":54.81,"close":54.99,"volume":336936},{"date":"2026-09-10","open":54.94,"high":55.66,"low":54.64,"close":55.17,"volume":304059,"rsi_14":37.38,"sma_20":56.46,"sma_60":52.96,"sma_120":48.78},{"date":"2026-09-11","open":55.5,"high":55.9,"low":54.21,"close":55.36,"volume":590837,"rsi_14":35.13,"sma_20":56.43,"sma_60":53.11,"sma_120":48.87},{"date":"2026-09-14","open":56.14,"high":56.94,"low":55.38,"close":55.39,"volume":503512},{"date":"2026-09-15","open":54.93,"high":55.71,"low":54.77,"close":55.26,"volume":493116,"rsi_14":38.46,"sma_20":56.44,"sma_60":53.46,"sma_120":49.06},{"date":"2026-09-16","open":54.89,"high":55.79,"low":54.76,"close":55.48,"volume":539414,"rsi_14":40.78,"sma_20":56.43,"sma_60":53.66,"sma_120":49.16},{"date":"2026-09-17","open":55.48,"high":55.78,"low":54.07,"close":54.25,"volume":478599},{"date":"2026-09-18","open":54.0,"high":54.18,"low":53.3,"close":53.96,"volume":1057160,"rsi_14":25.52,"sma_20":56.12,"sma_60":54.0,"sma_120":49.35},{"date":"2026-09-21","open":54.26,"high":54.31,"low":52.76,"close":53.14,"volume":501120,"rsi_14":22.03,"sma_20":55.9,"sma_60":54.16,"sma_120":49.44},{"date":"2026-09-22","open":53.86,"high":53.91,"low":52.12,"close":53.16,"volume":463883},{"date":"2026-09-23","open":53.18,"high":54.36,"low":52.66,"close":53.35,"volume":425348,"rsi_14":19.35,"sma_20":55.51,"sma_60":54.39,"sma_120":49.6},{"date":"2026-09-24","open":53.37,"high":53.52,"low":52.4,"close":53.44,"volume":463991,"rsi_14":17.93,"sma_20":55.35,"sma_60":54.5,"sma_120":49.69},{"date":"2026-09-25","open":53.49,"high":53.79,"low":53.1,"close":53.38,"volume":337415,"rsi_14":18.62,"sma_20":55.14,"sma_60":54.58,"sma_120":49.76},{"date":"2026-09-28","open":52.94,"high":53.85,"low":52.24,"close":53.77,"volume":485250,"rsi_14":26.95,"sma_20":54.95,"sma_60":54.65,"sma_120":49.84},{"date":"2026-09-29","open":53.66,"high":53.96,"low":53.15,"close":53.84,"volume":608941,"rsi_14":35.29,"sma_20":54.77,"sma_60":54.71,"sma_120":49.92},{"date":"2026-09-30","open":53.92,"high":54.77,"low":53.88,"close":54.47,"volume":382869,"rsi_14":41.97,"sma_20":54.71,"sma_60":54.77,"sma_120":50.01},{"date":"2026-10-01","open":54.89,"high":55.17,"low":53.63,"close":54.86,"volume":522201,"rsi_14":44.52,"sma_20":54.62,"sma_60":54.84,"sma_120":50.11},{"date":"2026-10-02","open":55.16,"high":55.34,"low":54.67,"close":54.68,"volume":391114,"rsi_14":42.46,"sma_20":54.52,"sma_60":54.89,"sma_120":50.2},{"date":"2026-10-05","open":54.81,"high":56.7,"low":54.81,"close":56.24,"volume":574522,"rsi_14":57.98,"sma_20":54.51,"sma_60":54.97,"sma_120":50.31},{"date":"2026-10-06","open":56.25,"high":56.5,"low":55.53,"close":56.11,"volume":289327,"rsi_14":55.21,"sma_20":54.51,"sma_60":55.03,"sma_120":50.39},{"date":"2026-10-07","open":55.37,"high":55.59,"low":53.48,"close":54.68,"volume":620580},{"date":"2026-10-08","open":54.71,"high":55.67,"low":54.71,"close":55.26,"volume":501106,"rsi_14":59.94,"sma_20":54.5,"sma_60":55.12,"sma_120":50.54},{"date":"2026-10-09","open":55.35,"high":55.81,"low":55.09,"close":55.65,"volume":236490,"rsi_14":70.54,"sma_20":54.52,"sma_60":55.15,"sma_120":50.62},{"date":"2026-10-12","open":55.86,"high":56.47,"low":55.63,"close":55.93,"volume":261123,"rsi_14":71.74,"sma_20":54.55,"sma_60":55.19,"sma_120":50.7},{"date":"2026-10-13","open":56.05,"high":56.61,"low":55.93,"close":56.29,"volume":283224,"rsi_14":72.48,"sma_20":54.6,"sma_60":55.25,"sma_120":50.79},{"date":"2026-10-14","open":55.78,"high":57.27,"low":55.62,"close":56.68,"volume":479804,"rsi_14":73.68,"sma_20":54.66,"sma_60":55.33,"sma_120":50.9},{"date":"2026-10-15","open":56.98,"high":58.5,"low":56.88,"close":57.64,"volume":627583,"rsi_14":77.52,"sma_20":54.83,"sma_60":55.44,"sma_120":51.0},{"date":"2026-10-16","open":58.14,"high":58.62,"low":56.94,"close":57.37,"volume":462989,"rsi_14":73.62,"sma_20":55.0,"sma_60":55.56,"sma_120":51.11},{"date":"2026-10-19","open":57.2,"high":58.08,"low":57.2,"close":57.46,"volume":387338,"rsi_14":73.69,"sma_20":55.21,"sma_60":55.65,"sma_120":51.21},{"date":"2026-10-20","open":57.81,"high":58.86,"low":57.67,"close":58.68,"volume":515408,"rsi_14":75.58,"sma_20":55.49,"sma_60":55.74,"sma_120":51.33},{"date":"2026-10-21","open":58.79,"high":59.7,"low":58.58,"close":59.54,"volume":421054,"rsi_14":76.9,"sma_20":55.8,"sma_60":55.82,"sma_120":51.46},{"date":"2026-10-22","open":59.93,"high":62.56,"low":59.72,"close":62.49,"volume":844579,"rsi_14":84.05,"sma_20":56.25,"sma_60":55.93,"sma_120":51.58},{"date":"2026-10-23","open":62.25,"high":64.38,"low":61.84,"close":64.14,"volume":753229,"rsi_14":84.17,"sma_20":56.79,"sma_60":56.1,"sma_120":51.72}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":30.1,"pbr":3.36,"ttm_eps":null,"close":63.54},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":23.47,"pbr":2.7,"ttm_eps":null,"close":54.67},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":26.84,"pbr":2.85,"ttm_eps":null,"close":60.8},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":23.99,"pbr":2.5,"ttm_eps":null,"close":55.65},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":25.48,"pbr":2.42,"ttm_eps":null,"close":56.57},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":22.49,"pbr":2.19,"ttm_eps":null,"close":53.08},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":20.41,"pbr":2.05,"ttm_eps":null,"close":51.02},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":16.55,"pbr":1.71,"ttm_eps":null,"close":43.19},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":16.75,"pbr":1.84,"ttm_eps":null,"close":46.72}],"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":"Alarm.com Holdings Inc","phase":"above-fold","symbol_resolved":true}