{"status":"ok","report":{"price_analysis":{"current":48.06,"change_1d":2.6,"change_7d":15.7,"change_30d":40.5,"high_30d":47.315,"low_30d":33.065,"position_in_range":105.0,"support":34.49,"resistance":45.89},"summary":"AMN Healthcare Services Inc(AMN)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 18.17억. 현재가 $46.84, 전일 대비 +8.9%, 30일 +40.5%. PER 13.5배 / ROE 2.9%. 기술적 시그널: RSI 88(과매수), MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 13.5배입니다. ROE 2.9%입니다. 시가총액 18.17억. 매출 34.34억, 영업이익 1.61억.","grade":"C","comment":"PER 13.46배, ROE 2.85%","per":13.81,"pbr":2.96,"roe":2.85,"eps":3.4800000000000004,"revenue":3434319000.0,"operating_income":160677000.0,"net_income":90756579.0,"market_cap":1864059966,"profit_margin":2.64,"roa":0.9,"operating_margin":4.68,"gross_margin":30.58,"debt_ratio":0.04434908360965791,"total_assets":2363977000.0,"total_equity":741278000.0,"total_debt":32875000.0,"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) 87.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(2.28)가 시그널선(1.39)을 상회합니다(골든크로스). 현재가가 SMA20(38)과 SMA60(35) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 32~44 (현재 위치 121%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 88","rsi_14":87.84284655300218,"macd":2.2755528720073173,"macd_signal":1.3894658951464336,"sma_20":37.8565,"sma_60":35.34466666666667,"bb_upper":44.142587097710305,"bb_lower":31.57041290228969,"atr_14":1.835121428571428},"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 13.46x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":16,"summary":"매출 -51.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-51.2,"unit":"%","percentile":18,"direction":"higher_better"},{"name":"영업이익 성장률","value":-77.0,"unit":"%","percentile":14,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.9%","metrics":[{"name":"ROE","value":2.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"B","percentile":80,"summary":"RSI 88","metrics":[{"name":"RSI (14)","value":87.8,"unit":"","percentile":88,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":40.5,"unit":"%","percentile":83,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":64,"summary":"유동비율 1.1x, 순차입금비율 -0.4x","metrics":[{"name":"유동비율","value":1.13,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.44,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":22.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-6.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 13.46x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -51.2%"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"momentum":{"grade":"B","reason":"RSI 88"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.9,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.85,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":20.76,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.04,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":1.0,"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":30.58,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.68,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.64,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 88 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 88 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":13.81,"current_pbr":2.96,"per_5y_high":17.95,"per_5y_low":6.09,"per_5y_avg":10.97,"per_percentile":77.8,"pbr_5y_high":1.0,"pbr_5y_low":0.42,"pbr_5y_avg":0.63,"pbr_percentile":100.0,"per_5y_median":9.8,"pbr_5y_median":0.58,"history":[{"quarter":"2024-Q2","per":16.38,"pbr":1.0},{"quarter":"2024-Q3","per":17.95,"pbr":0.81},{"quarter":"2024-Q4","per":8.58,"pbr":0.58},{"quarter":"2025-Q1","per":8.77,"pbr":0.58},{"quarter":"2025-Q2","per":9.8,"pbr":0.58},{"quarter":"2025-Q3","per":10.24,"pbr":0.51},{"quarter":"2025-Q4","per":11.59,"pbr":0.42},{"quarter":"2026-Q1","per":6.09,"pbr":0.44},{"quarter":"2026-Q2","per":9.3,"pbr":0.75},{"quarter":"현재","per":13.81,"pbr":2.96}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":51.23,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":42.39,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":23.92,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":24.46,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":20.67,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":19.36,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":15.76,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":18.34,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":32.37,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL CARE FACILITIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":16.38,"eps":3.1276,"close":51.23,"source":"reported"},{"date":"2024-07","per":21.62,"eps":3.1276,"close":67.62,"source":"reported"},{"date":"2024-08","per":16.96,"eps":3.1276,"close":53.03,"source":"reported"},{"date":"2024-09","per":17.95,"eps":2.3616,"close":42.39,"source":"reported"},{"date":"2024-10","per":16.07,"eps":2.3616,"close":37.94,"source":"reported"},{"date":"2024-11","per":11.02,"eps":2.3616,"close":26.03,"source":"reported"},{"date":"2024-12","per":8.58,"eps":2.7884,"close":23.92,"source":"reported"},{"date":"2025-01","per":9.87,"eps":2.7884,"close":27.52,"source":"reported"},{"date":"2025-02","per":9.08,"eps":2.7884,"close":25.32,"source":"reported"},{"date":"2025-03","per":8.77,"eps":2.79,"close":24.46,"source":"reported"},{"date":"2025-04","per":7.32,"eps":2.79,"close":20.43,"source":"reported"},{"date":"2025-05","per":7.57,"eps":2.79,"close":21.11,"source":"reported"},{"date":"2025-06","per":9.8,"eps":2.11,"close":20.67,"source":"reported"},{"date":"2025-07","per":8.69,"eps":2.11,"close":18.34,"source":"reported"},{"date":"2025-08","per":9.85,"eps":2.11,"close":20.78,"source":"reported"},{"date":"2025-09","per":10.24,"eps":1.89,"close":19.36,"source":"reported"},{"date":"2025-10","per":10.42,"eps":1.89,"close":19.69,"source":"reported"},{"date":"2025-11","per":8.81,"eps":1.89,"close":16.65,"source":"reported"},{"date":"2025-12","per":11.59,"eps":1.36,"close":15.76,"source":"reported"},{"date":"2026-01","per":15.66,"eps":1.36,"close":21.3,"source":"reported"},{"date":"2026-02","per":14.32,"eps":1.36,"close":19.48,"source":"reported"},{"date":"2026-03","per":6.09,"eps":3.01,"close":18.34,"source":"reported"},{"date":"2026-04","per":6.8,"eps":3.01,"close":20.47,"source":"reported"},{"date":"2026-05","per":9.62,"eps":3.01,"close":28.97,"source":"reported"},{"date":"2026-06","per":9.3,"eps":3.48,"close":32.37,"source":"reported"},{"date":"2026-07","per":9.66,"eps":3.48,"close":33.63,"source":"reported"},{"date":"2026-08","per":9.85,"eps":3.48,"close":34.28,"source":"reported"},{"date":"2026-09","per":10.31,"eps":3.48,"close":35.87,"source":"reported"},{"date":"2026-10","per":13.46,"eps":3.48,"close":46.84,"source":"reported"}],"trailing_per_history_meta":{"avg":11.23,"std":3.69,"upper_1sd":14.92,"lower_1sd":7.54,"current":13.46,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"13.5배"},{"label":"PBR","value":"2.9배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"2.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:46:19.647653+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.028545296096741033,"dividend_yield":null,"eps":0.77,"revenue":673237000.0,"operating_income":26908000.0,"net_income":21160000.0,"market_cap":null,"profit_margin":0.03143023927680742,"operating_margin":0.039968094445195376,"roa":0.008951017712947292,"gross_margin":0.305809098430419,"total_equity":741278000.0,"total_assets":2363977000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.272,"roe":0.08721307059704884,"dividend_yield":null,"eps":2.1,"revenue":1378361000.0,"operating_income":117171000.0,"net_income":62166000.0,"market_cap":800957000.0,"profit_margin":0.045101392160689396,"operating_margin":0.08500748352572367,"roa":0.0238698527438274,"gross_margin":0.26759027569700533,"total_equity":712806000.0,"total_assets":2604373000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.011985560016570473,"dividend_yield":null,"eps":0.22,"revenue":748225000.0,"operating_income":8160000.0,"net_income":-7696000.0,"market_cap":null,"profit_margin":-0.010285676100103579,"operating_margin":0.01090581041798924,"roa":-0.0036750748648469254,"gross_margin":0.26078652811654246,"total_equity":642106000.0,"total_assets":2094107000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02347356880490496,"dividend_yield":null,"eps":0.39,"revenue":634496000.0,"operating_income":8438000.0,"net_income":15126579.0,"market_cap":null,"profit_margin":0.023840306321868066,"operating_margin":0.01329874420012104,"roa":0.007071961442781999,"gross_margin":0.2906432822271535,"total_equity":644409000.0,"total_assets":2138951000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.19124879031461695,"dividend_yield":null,"eps":0.3,"revenue":658175000.0,"operating_income":-123715000.0,"net_income":-116202000.0,"market_cap":null,"profit_margin":-0.1765518289208797,"operating_margin":-0.1879667261746496,"roa":-0.05252730174788143,"gross_margin":0.29839936187184257,"total_equity":607596000.0,"total_assets":2212221000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0015271637967082068,"dividend_yield":null,"eps":0.45,"revenue":689533000.0,"operating_income":12507000.0,"net_income":-1092000.0,"market_cap":null,"profit_margin":-0.001583680549009257,"operating_margin":0.018138363211042837,"roa":-0.00045592648060245757,"gross_margin":0.2873248996059652,"total_equity":715051000.0,"total_assets":2395123000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.26539441283858367,"dividend_yield":null,"eps":0.75,"revenue":734709000.0,"operating_income":-202552000.0,"net_income":-187533000.0,"market_cap":null,"profit_margin":-0.25524799614541266,"operating_margin":-0.2756901031564878,"roa":-0.07763004677266926,"gross_margin":0.29806086491386385,"total_equity":706620000.0,"total_assets":2415727000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.007846945821380654,"dividend_yield":null,"eps":0.61,"revenue":687509000.0,"operating_income":22252000.0,"net_income":6989000.0,"market_cap":null,"profit_margin":0.010165685103758641,"operating_margin":0.03236612175258797,"roa":0.0026197458895216162,"gross_margin":0.30989412502236335,"total_equity":890665000.0,"total_assets":2667816000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01851723025024548,"dividend_yield":null,"eps":0.98,"revenue":740685000.0,"operating_income":37682000.0,"net_income":16237000.0,"market_cap":null,"profit_margin":0.021921599600369927,"operating_margin":0.050874528308255194,"roa":0.00585892606682647,"gross_margin":0.25209907045505175,"total_equity":876859000.0,"total_assets":2771327000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02028586112473674,"dividend_yield":null,"eps":0.44839640269418235,"revenue":820878000.0,"operating_income":39945000.0,"net_income":17328000.0,"market_cap":null,"profit_margin":0.02110910512889857,"operating_margin":0.04866131142508388,"roa":0.0060300731104605135,"gross_margin":0.26165520333106745,"total_equity":854191000.0,"total_assets":2873597000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.015024252456523623,"dividend_yield":null,"eps":0.3231776704321124,"revenue":818269000.0,"operating_income":34170000.0,"net_income":12489000.0,"market_cap":null,"profit_margin":0.01526270700710891,"operating_margin":0.041758883692282124,"roa":0.0042706283763405345,"gross_margin":0.2684117325720515,"total_equity":831256000.0,"total_assets":2924394000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.06507099510627544,"dividend_yield":null,"eps":1.375982820686776,"revenue":853463000.0,"operating_income":86926000.0,"net_income":53174000.0,"market_cap":null,"profit_margin":0.062303813990764685,"operating_margin":0.10185092968295052,"roa":0.02002963726369857,"gross_margin":0.33921329922914056,"total_equity":817169000.0,"total_assets":2654766000.0}],"current_price":48.06,"change_pct":2.65,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":33.67},{"date":"2016-10-25","close":33.46},{"date":"2016-10-26","close":33.02},{"date":"2016-10-27","close":31.78},{"date":"2016-10-28","close":32.07},{"date":"2016-10-31","close":32.8},{"date":"2016-11-01","close":31.7},{"date":"2016-11-02","close":31.9},{"date":"2016-11-03","close":33.1},{"date":"2016-11-04","close":29.65},{"date":"2016-11-07","close":30.75},{"date":"2016-11-08","close":31.45},{"date":"2016-11-09","close":26.9},{"date":"2016-11-10","close":29.0},{"date":"2016-11-11","close":30.05},{"date":"2016-11-14","close":31.05},{"date":"2016-11-15","close":31.85},{"date":"2016-11-16","close":32.3},{"date":"2016-11-17","close":33.35},{"date":"2016-11-18","close":33.4},{"date":"2016-11-21","close":33.45},{"date":"2016-11-22","close":33.55},{"date":"2016-11-23","close":33.55},{"date":"2016-11-25","close":33.3},{"date":"2016-11-28","close":33.2},{"date":"2016-11-29","close":33.85},{"date":"2016-11-30","close":33.3},{"date":"2016-12-01","close":33.35},{"date":"2016-12-02","close":33.2},{"date":"2016-12-05","close":33.9},{"date":"2016-12-06","close":35.35},{"date":"2016-12-07","close":35.85},{"date":"2016-12-08","close":36.6},{"date":"2016-12-09","close":38.05},{"date":"2016-12-12","close":39.25},{"date":"2016-12-13","close":38.95},{"date":"2016-12-14","close":38.9},{"date":"2016-12-15","close":38.1},{"date":"2016-12-16","close":38.15},{"date":"2016-12-19","close":38.95},{"date":"2016-12-20","close":39.35},{"date":"2016-12-21","close":39.45},{"date":"2016-12-22","close":39.25},{"date":"2016-12-23","close":39.2},{"date":"2016-12-27","close":39.5},{"date":"2016-12-28","close":39.6},{"date":"2016-12-29","close":38.85},{"date":"2016-12-30","close":38.45},{"date":"2017-01-03","close":39.2},{"date":"2017-01-04","close":39.4},{"date":"2017-01-05","close":38.3},{"date":"2017-01-06","close":37.75},{"date":"2017-01-09","close":38.2},{"date":"2017-01-10","close":37.65},{"date":"2017-01-11","close":38.55},{"date":"2017-01-12","close":37.05},{"date":"2017-01-13","close":37.2},{"date":"2017-01-17","close":37.15},{"date":"2017-01-18","close":37.1},{"date":"2017-01-19","close":36.45},{"date":"2017-01-20","close":37.0},{"date":"2017-01-23","close":36.55},{"date":"2017-01-24","close":36.1},{"date":"2017-01-25","close":36.5},{"date":"2017-01-26","close":36.3},{"date":"2017-01-27","close":36.4},{"date":"2017-01-30","close":35.6},{"date":"2017-01-31","close":35.85},{"date":"2017-02-01","close":36.15},{"date":"2017-02-02","close":36.3},{"date":"2017-02-03","close":37.2},{"date":"2017-02-06","close":36.55},{"date":"2017-02-07","close":36.6},{"date":"2017-02-08","close":36.65},{"date":"2017-02-09","close":37.75},{"date":"2017-02-10","close":37.7},{"date":"2017-02-13","close":38.15},{"date":"2017-02-14","close":38.9},{"date":"2017-02-15","close":39.15},{"date":"2017-02-16","close":39.35},{"date":"2017-02-17","close":40.7},{"date":"2017-02-21","close":42.25},{"date":"2017-02-22","close":42.0},{"date":"2017-02-23","close":41.85},{"date":"2017-02-24","close":41.8},{"date":"2017-02-27","close":41.8},{"date":"2017-02-28","close":41.15},{"date":"2017-03-01","close":41.4},{"date":"2017-03-02","close":41.6},{"date":"2017-03-03","close":41.75},{"date":"2017-03-06","close":40.75},{"date":"2017-03-07","close":39.95},{"date":"2017-03-08","close":40.0},{"date":"2017-03-09","close":40.25},{"date":"2017-03-10","close":40.8},{"date":"2017-03-13","close":41.05},{"date":"2017-03-14","close":40.8},{"date":"2017-03-15","close":41.9},{"date":"2017-03-16","close":42.85},{"date":"2017-03-17","close":43.2},{"date":"2017-03-20","close":43.1},{"date":"2017-03-21","close":42.5},{"date":"2017-03-22","close":40.7},{"date":"2017-03-23","close":38.6},{"date":"2017-03-24","close":38.5},{"date":"2017-03-27","close":40.25},{"date":"2017-03-28","close":41.3},{"date":"2017-03-29","close":40.05},{"date":"2017-03-30","close":40.1},{"date":"2017-03-31","close":40.6},{"date":"2017-04-03","close":39.35},{"date":"2017-04-04","close":39.05},{"date":"2017-04-05","close":39.4},{"date":"2017-04-06","close":39.6},{"date":"2017-04-07","close":39.65},{"date":"2017-04-10","close":38.75},{"date":"2017-04-11","close":39.55},{"date":"2017-04-12","close":39.85},{"date":"2017-04-13","close":40.1},{"date":"2017-04-17","close":40.3},{"date":"2017-04-18","close":40.4},{"date":"2017-04-19","close":40.35},{"date":"2017-04-20","close":40.6},{"date":"2017-04-21","close":41.0},{"date":"2017-04-24","close":41.45},{"date":"2017-04-25","close":41.95},{"date":"2017-04-26","close":41.85},{"date":"2017-04-27","close":41.75},{"date":"2017-04-28","close":40.85},{"date":"2017-05-01","close":41.4},{"date":"2017-05-02","close":41.5},{"date":"2017-05-03","close":40.9},{"date":"2017-05-04","close":39.65},{"date":"2017-05-05","close":38.1},{"date":"2017-05-08","close":38.05},{"date":"2017-05-09","close":38.35},{"date":"2017-05-10","close":38.5},{"date":"2017-05-11","close":38.2},{"date":"2017-05-12","close":38.55},{"date":"2017-05-15","close":38.9},{"date":"2017-05-16","close":38.8},{"date":"2017-05-17","close":37.9},{"date":"2017-05-18","close":37.85},{"date":"2017-05-19","close":37.65},{"date":"2017-05-22","close":36.85},{"date":"2017-05-23","close":36.5},{"date":"2017-05-24","close":36.5},{"date":"2017-05-25","close":36.4},{"date":"2017-05-26","close":35.75},{"date":"2017-05-30","close":36.25},{"date":"2017-05-31","close":36.25},{"date":"2017-06-01","close":37.05},{"date":"2017-06-02","close":37.2},{"date":"2017-06-05","close":36.75},{"date":"2017-06-06","close":37.5},{"date":"2017-06-07","close":35.4},{"date":"2017-06-08","close":36.55},{"date":"2017-06-09","close":36.75},{"date":"2017-06-12","close":36.65},{"date":"2017-06-13","close":36.45},{"date":"2017-06-14","close":36.6},{"date":"2017-06-15","close":36.05},{"date":"2017-06-16","close":36.05},{"date":"2017-06-19","close":36.05},{"date":"2017-06-20","close":35.75},{"date":"2017-06-21","close":35.6},{"date":"2017-06-22","close":36.75},{"date":"2017-06-23","close":37.5},{"date":"2017-06-26","close":37.05},{"date":"2017-06-27","close":37.75},{"date":"2017-06-28","close":38.15},{"date":"2017-06-29","close":38.85},{"date":"2017-06-30","close":39.05},{"date":"2017-07-03","close":38.75},{"date":"2017-07-05","close":38.75},{"date":"2017-07-06","close":37.2},{"date":"2017-07-07","close":38.25},{"date":"2017-07-10","close":37.55},{"date":"2017-07-11","close":36.8},{"date":"2017-07-12","close":36.85},{"date":"2017-07-13","close":36.7},{"date":"2017-07-14","close":36.5},{"date":"2017-07-17","close":36.8},{"date":"2017-07-18","close":36.75},{"date":"2017-07-19","close":37.1},{"date":"2017-07-20","close":38.3},{"date":"2017-07-21","close":38.0},{"date":"2017-07-24","close":38.2},{"date":"2017-07-25","close":38.75},{"date":"2017-07-26","close":38.1},{"date":"2017-07-27","close":38.15},{"date":"2017-07-28","close":38.3},{"date":"2017-07-31","close":36.9},{"date":"2017-08-01","close":36.25},{"date":"2017-08-02","close":35.55},{"date":"2017-08-03","close":36.1},{"date":"2017-08-04","close":35.95},{"date":"2017-08-07","close":36.75},{"date":"2017-08-08","close":38.0},{"date":"2017-08-09","close":37.4},{"date":"2017-08-10","close":36.95},{"date":"2017-08-11","close":36.5},{"date":"2017-08-14","close":37.35},{"date":"2017-08-15","close":37.1},{"date":"2017-08-16","close":37.85},{"date":"2017-08-17","close":37.65},{"date":"2017-08-18","close":38.7},{"date":"2017-08-21","close":39.2},{"date":"2017-08-22","close":37.6},{"date":"2017-08-23","close":37.65},{"date":"2017-08-24","close":37.65},{"date":"2017-08-25","close":37.75},{"date":"2017-08-28","close":37.7},{"date":"2017-08-29","close":37.8},{"date":"2017-08-30","close":37.6},{"date":"2017-08-31","close":37.35},{"date":"2017-09-01","close":37.1},{"date":"2017-09-05","close":37.15},{"date":"2017-09-06","close":38.15},{"date":"2017-09-07","close":37.25},{"date":"2017-09-08","close":37.0},{"date":"2017-09-11","close":38.25},{"date":"2017-09-12","close":38.45},{"date":"2017-09-13","close":38.6},{"date":"2017-09-14","close":38.8},{"date":"2017-09-15","close":39.25},{"date":"2017-09-18","close":39.45},{"date":"2017-09-19","close":39.3},{"date":"2017-09-20","close":40.5},{"date":"2017-09-21","close":40.9},{"date":"2017-09-22","close":41.15},{"date":"2017-09-25","close":40.6},{"date":"2017-09-26","close":40.6},{"date":"2017-09-27","close":42.8},{"date":"2017-09-28","close":45.45},{"date":"2017-09-29","close":45.7},{"date":"2017-10-02","close":45.35},{"date":"2017-10-03","close":46.1},{"date":"2017-10-04","close":44.4},{"date":"2017-10-05","close":44.9},{"date":"2017-10-06","close":45.05},{"date":"2017-10-09","close":42.5},{"date":"2017-10-10","close":42.1},{"date":"2017-10-11","close":42.25},{"date":"2017-10-12","close":41.6},{"date":"2017-10-13","close":41.4},{"date":"2017-10-16","close":41.95},{"date":"2017-10-17","close":41.95},{"date":"2017-10-18","close":43.0},{"date":"2017-10-19","close":43.25},{"date":"2017-10-20","close":43.65},{"date":"2017-10-23","close":43.45},{"date":"2017-10-24","close":42.9},{"date":"2017-10-25","close":43.15},{"date":"2017-10-26","close":42.5},{"date":"2017-10-27","close":43.3},{"date":"2017-10-30","close":43.0},{"date":"2017-10-31","close":43.9},{"date":"2017-11-01","close":42.65},{"date":"2017-11-02","close":40.65},{"date":"2017-11-03","close":41.1},{"date":"2017-11-06","close":42.5},{"date":"2017-11-07","close":41.95},{"date":"2017-11-08","close":43.15},{"date":"2017-11-09","close":43.05},{"date":"2017-11-10","close":43.85},{"date":"2017-11-13","close":44.1},{"date":"2017-11-14","close":43.25},{"date":"2017-11-15","close":42.45},{"date":"2017-11-16","close":43.65},{"date":"2017-11-17","close":44.3},{"date":"2017-11-20","close":44.55},{"date":"2017-11-21","close":45.75},{"date":"2017-11-22","close":47.1},{"date":"2017-11-24","close":47.35},{"date":"2017-11-27","close":47.3},{"date":"2017-11-28","close":48.0},{"date":"2017-11-29","close":50.85},{"date":"2017-11-30","close":50.2},{"date":"2017-12-01","close":49.6},{"date":"2017-12-04","close":50.6},{"date":"2017-12-05","close":49.3},{"date":"2017-12-06","close":49.1},{"date":"2017-12-07","close":49.0},{"date":"2017-12-08","close":50.15},{"date":"2017-12-11","close":49.4},{"date":"2017-12-12","close":48.3},{"date":"2017-12-13","close":48.25},{"date":"2017-12-14","close":47.45},{"date":"2017-12-15","close":48.95},{"date":"2017-12-18","close":48.95},{"date":"2017-12-19","close":49.3},{"date":"2017-12-20","close":49.45},{"date":"2017-12-21","close":48.75},{"date":"2017-12-22","close":48.5},{"date":"2017-12-26","close":48.8},{"date":"2017-12-27","close":49.3},{"date":"2017-12-28","close":49.65},{"date":"2017-12-29","close":49.25},{"date":"2018-01-02","close":49.6},{"date":"2018-01-03","close":48.45},{"date":"2018-01-04","close":49.2},{"date":"2018-01-05","close":49.5},{"date":"2018-01-08","close":49.3},{"date":"2018-01-09","close":49.25},{"date":"2018-01-10","close":49.0},{"date":"2018-01-11","close":49.15},{"date":"2018-01-12","close":49.8},{"date":"2018-01-16","close":49.3},{"date":"2018-01-17","close":49.5},{"date":"2018-01-18","close":48.9},{"date":"2018-01-19","close":50.65},{"date":"2018-01-22","close":51.0},{"date":"2018-01-23","close":50.9},{"date":"2018-01-24","close":51.3},{"date":"2018-01-25","close":52.45},{"date":"2018-01-26","close":53.65},{"date":"2018-01-29","close":53.5},{"date":"2018-01-30","close":53.35},{"date":"2018-01-31","close":53.65},{"date":"2018-02-01","close":54.8},{"date":"2018-02-02","close":53.55},{"date":"2018-02-05","close":51.05},{"date":"2018-02-06","close":51.3},{"date":"2018-02-07","close":52.25},{"date":"2018-02-08","close":51.05},{"date":"2018-02-09","close":51.55},{"date":"2018-02-12","close":53.1},{"date":"2018-02-13","close":53.25},{"date":"2018-02-14","close":53.9},{"date":"2018-02-15","close":54.15},{"date":"2018-02-16","close":56.5},{"date":"2018-02-20","close":56.5},{"date":"2018-02-21","close":56.9},{"date":"2018-02-22","close":56.6},{"date":"2018-02-23","close":56.4},{"date":"2018-02-26","close":56.15},{"date":"2018-02-27","close":56.65},{"date":"2018-02-28","close":55.65},{"date":"2018-03-01","close":55.45},{"date":"2018-03-02","close":56.3},{"date":"2018-03-05","close":56.8},{"date":"2018-03-06","close":57.5},{"date":"2018-03-07","close":58.9},{"date":"2018-03-08","close":58.7},{"date":"2018-03-09","close":58.5},{"date":"2018-03-12","close":59.8},{"date":"2018-03-13","close":59.2},{"date":"2018-03-14","close":59.45},{"date":"2018-03-15","close":59.15},{"date":"2018-03-16","close":59.75},{"date":"2018-03-19","close":59.15},{"date":"2018-03-20","close":59.0},{"date":"2018-03-21","close":59.2},{"date":"2018-03-22","close":59.8},{"date":"2018-03-23","close":58.0},{"date":"2018-03-26","close":57.9},{"date":"2018-03-27","close":57.35},{"date":"2018-03-28","close":57.0},{"date":"2018-03-29","close":56.75},{"date":"2018-04-02","close":56.15},{"date":"2018-04-03","close":57.45},{"date":"2018-04-04","close":58.05},{"date":"2018-04-05","close":59.0},{"date":"2018-04-06","close":58.1},{"date":"2018-04-09","close":59.25},{"date":"2018-04-10","close":63.2},{"date":"2018-04-11","close":64.15},{"date":"2018-04-12","close":65.2},{"date":"2018-04-13","close":64.2},{"date":"2018-04-16","close":65.8},{"date":"2018-04-17","close":65.05},{"date":"2018-04-18","close":65.5},{"date":"2018-04-19","close":66.8},{"date":"2018-04-20","close":67.0},{"date":"2018-04-23","close":67.3},{"date":"2018-04-24","close":67.15},{"date":"2018-04-25","close":67.75},{"date":"2018-04-26","close":66.7},{"date":"2018-04-27","close":66.4},{"date":"2018-04-30","close":66.85},{"date":"2018-05-01","close":66.6},{"date":"2018-05-02","close":66.45},{"date":"2018-05-03","close":64.75},{"date":"2018-05-04","close":51.9},{"date":"2018-05-07","close":53.9},{"date":"2018-05-08","close":52.1},{"date":"2018-05-09","close":53.35},{"date":"2018-05-10","close":55.15},{"date":"2018-05-11","close":56.25},{"date":"2018-05-14","close":55.95},{"date":"2018-05-15","close":56.25},{"date":"2018-05-16","close":56.7},{"date":"2018-05-17","close":57.25},{"date":"2018-05-18","close":58.35},{"date":"2018-05-21","close":58.85},{"date":"2018-05-22","close":56.3},{"date":"2018-05-23","close":56.2},{"date":"2018-05-24","close":55.5},{"date":"2018-05-25","close":54.8},{"date":"2018-05-29","close":54.8},{"date":"2018-05-30","close":56.45},{"date":"2018-05-31","close":56.5},{"date":"2018-06-01","close":56.75},{"date":"2018-06-04","close":58.25},{"date":"2018-06-05","close":58.55},{"date":"2018-06-06","close":57.6},{"date":"2018-06-07","close":56.25},{"date":"2018-06-08","close":56.45},{"date":"2018-06-11","close":57.15},{"date":"2018-06-12","close":56.2},{"date":"2018-06-13","close":57.15},{"date":"2018-06-14","close":58.05},{"date":"2018-06-15","close":58.9},{"date":"2018-06-18","close":58.55},{"date":"2018-06-19","close":59.65},{"date":"2018-06-20","close":60.1},{"date":"2018-06-21","close":61.25},{"date":"2018-06-22","close":60.8},{"date":"2018-06-25","close":59.5},{"date":"2018-06-26","close":60.4},{"date":"2018-06-27","close":59.15},{"date":"2018-06-28","close":59.1},{"date":"2018-06-29","close":58.6},{"date":"2018-07-02","close":60.1},{"date":"2018-07-03","close":60.95},{"date":"2018-07-05","close":61.5},{"date":"2018-07-06","close":61.7},{"date":"2018-07-09","close":62.1},{"date":"2018-07-10","close":61.15},{"date":"2018-07-11","close":60.25},{"date":"2018-07-12","close":59.8},{"date":"2018-07-13","close":59.55},{"date":"2018-07-16","close":59.75},{"date":"2018-07-17","close":60.6},{"date":"2018-07-18","close":60.45},{"date":"2018-07-19","close":61.5},{"date":"2018-07-20","close":61.2},{"date":"2018-07-23","close":61.0},{"date":"2018-07-24","close":60.6},{"date":"2018-07-25","close":61.35},{"date":"2018-07-26","close":62.2},{"date":"2018-07-27","close":61.1},{"date":"2018-07-30","close":60.1},{"date":"2018-07-31","close":60.5},{"date":"2018-08-01","close":61.65},{"date":"2018-08-02","close":57.15},{"date":"2018-08-03","close":52.3},{"date":"2018-08-06","close":55.05},{"date":"2018-08-07","close":55.25},{"date":"2018-08-08","close":55.5},{"date":"2018-08-09","close":57.0},{"date":"2018-08-10","close":56.55},{"date":"2018-08-13","close":55.35},{"date":"2018-08-14","close":56.7},{"date":"2018-08-15","close":56.35},{"date":"2018-08-16","close":57.35},{"date":"2018-08-17","close":57.2},{"date":"2018-08-20","close":57.0},{"date":"2018-08-21","close":58.3},{"date":"2018-08-22","close":58.1},{"date":"2018-08-23","close":57.55},{"date":"2018-08-24","close":57.5},{"date":"2018-08-27","close":57.9},{"date":"2018-08-28","close":58.55},{"date":"2018-08-29","close":59.05},{"date":"2018-08-30","close":58.0},{"date":"2018-08-31","close":58.3},{"date":"2018-09-04","close":58.1},{"date":"2018-09-05","close":57.75},{"date":"2018-09-06","close":56.4},{"date":"2018-09-07","close":55.85},{"date":"2018-09-10","close":53.2},{"date":"2018-09-11","close":52.75},{"date":"2018-09-12","close":52.3},{"date":"2018-09-13","close":53.85},{"date":"2018-09-14","close":52.55},{"date":"2018-09-17","close":51.55},{"date":"2018-09-18","close":51.15},{"date":"2018-09-19","close":50.7},{"date":"2018-09-20","close":51.3},{"date":"2018-09-21","close":51.3},{"date":"2018-09-24","close":52.7},{"date":"2018-09-25","close":53.55},{"date":"2018-09-26","close":53.55},{"date":"2018-09-27","close":53.3},{"date":"2018-09-28","close":54.7},{"date":"2018-10-01","close":52.54},{"date":"2018-10-02","close":52.46},{"date":"2018-10-03","close":52.0},{"date":"2018-10-04","close":52.2},{"date":"2018-10-05","close":51.57},{"date":"2018-10-08","close":51.7},{"date":"2018-10-09","close":52.7},{"date":"2018-10-10","close":51.4},{"date":"2018-10-11","close":49.78},{"date":"2018-10-12","close":50.25},{"date":"2018-10-15","close":51.97},{"date":"2018-10-16","close":53.79},{"date":"2018-10-17","close":54.6},{"date":"2018-10-18","close":53.48},{"date":"2018-10-19","close":52.2},{"date":"2018-10-22","close":52.66},{"date":"2018-10-23","close":52.5},{"date":"2018-10-24","close":50.61},{"date":"2018-10-25","close":50.79},{"date":"2018-10-26","close":50.41},{"date":"2018-10-29","close":50.48},{"date":"2018-10-30","close":51.42},{"date":"2018-10-31","close":50.62},{"date":"2018-11-01","close":58.26},{"date":"2018-11-02","close":57.75},{"date":"2018-11-05","close":57.37},{"date":"2018-11-06","close":58.27},{"date":"2018-11-07","close":59.02},{"date":"2018-11-08","close":59.1},{"date":"2018-11-09","close":58.64},{"date":"2018-11-12","close":57.77},{"date":"2018-11-13","close":57.17},{"date":"2018-11-14","close":57.1},{"date":"2018-11-15","close":59.63},{"date":"2018-11-16","close":61.66},{"date":"2018-11-19","close":61.51},{"date":"2018-11-20","close":58.85},{"date":"2018-11-21","close":60.18},{"date":"2018-11-23","close":59.95},{"date":"2018-11-26","close":60.99},{"date":"2018-11-27","close":61.05},{"date":"2018-11-28","close":64.47},{"date":"2018-11-29","close":64.22},{"date":"2018-11-30","close":63.7},{"date":"2018-12-03","close":64.0},{"date":"2018-12-04","close":60.42},{"date":"2018-12-06","close":60.29},{"date":"2018-12-07","close":59.74},{"date":"2018-12-10","close":58.83},{"date":"2018-12-11","close":59.26},{"date":"2018-12-12","close":59.45},{"date":"2018-12-13","close":58.68},{"date":"2018-12-14","close":56.34},{"date":"2018-12-17","close":55.13},{"date":"2018-12-18","close":54.07},{"date":"2018-12-19","close":53.28},{"date":"2018-12-20","close":53.88},{"date":"2018-12-21","close":52.99},{"date":"2018-12-24","close":52.97},{"date":"2018-12-26","close":55.69},{"date":"2018-12-27","close":56.42},{"date":"2018-12-28","close":56.5},{"date":"2018-12-31","close":56.66},{"date":"2019-01-02","close":55.65},{"date":"2019-01-03","close":54.41},{"date":"2019-01-04","close":55.92},{"date":"2019-01-07","close":55.05},{"date":"2019-01-08","close":58.35},{"date":"2019-01-09","close":59.31},{"date":"2019-01-10","close":59.81},{"date":"2019-01-11","close":60.83},{"date":"2019-01-14","close":61.16},{"date":"2019-01-15","close":61.61},{"date":"2019-01-16","close":61.0},{"date":"2019-01-17","close":61.76},{"date":"2019-01-18","close":62.77},{"date":"2019-01-22","close":62.98},{"date":"2019-01-23","close":63.53},{"date":"2019-01-24","close":63.6},{"date":"2019-01-25","close":63.97},{"date":"2019-01-28","close":63.97},{"date":"2019-01-29","close":63.93},{"date":"2019-01-30","close":64.53},{"date":"2019-01-31","close":64.79},{"date":"2019-02-01","close":64.61},{"date":"2019-02-04","close":64.42},{"date":"2019-02-05","close":65.21},{"date":"2019-02-06","close":63.58},{"date":"2019-02-07","close":63.0},{"date":"2019-02-08","close":62.51},{"date":"2019-02-11","close":62.5},{"date":"2019-02-12","close":64.75},{"date":"2019-02-13","close":63.51},{"date":"2019-02-14","close":65.0},{"date":"2019-02-15","close":55.54},{"date":"2019-02-19","close":54.15},{"date":"2019-02-20","close":53.55},{"date":"2019-02-21","close":53.13},{"date":"2019-02-22","close":53.41},{"date":"2019-02-25","close":52.59},{"date":"2019-02-26","close":50.9},{"date":"2019-02-27","close":50.56},{"date":"2019-02-28","close":50.01},{"date":"2019-03-01","close":49.18},{"date":"2019-03-04","close":48.27},{"date":"2019-03-05","close":46.75},{"date":"2019-03-06","close":47.14},{"date":"2019-03-07","close":46.8},{"date":"2019-03-08","close":46.26},{"date":"2019-03-11","close":46.52},{"date":"2019-03-12","close":46.46},{"date":"2019-03-13","close":46.72},{"date":"2019-03-14","close":47.15},{"date":"2019-03-15","close":46.54},{"date":"2019-03-18","close":46.25},{"date":"2019-03-19","close":47.32},{"date":"2019-03-20","close":48.08},{"date":"2019-03-21","close":49.24},{"date":"2019-03-22","close":48.31},{"date":"2019-03-25","close":47.02},{"date":"2019-03-26","close":46.48},{"date":"2019-03-27","close":46.18},{"date":"2019-03-28","close":46.01},{"date":"2019-03-29","close":47.09},{"date":"2019-04-01","close":48.29},{"date":"2019-04-02","close":48.23},{"date":"2019-04-03","close":48.83},{"date":"2019-04-04","close":48.92},{"date":"2019-04-05","close":49.37},{"date":"2019-04-08","close":49.21},{"date":"2019-04-09","close":49.13},{"date":"2019-04-10","close":49.4},{"date":"2019-04-11","close":48.82},{"date":"2019-04-12","close":49.0},{"date":"2019-04-15","close":49.36},{"date":"2019-04-16","close":48.16},{"date":"2019-04-17","close":47.19},{"date":"2019-04-18","close":48.16},{"date":"2019-04-22","close":47.75},{"date":"2019-04-23","close":49.43},{"date":"2019-04-24","close":50.26},{"date":"2019-04-25","close":50.59},{"date":"2019-04-26","close":51.41},{"date":"2019-04-29","close":51.77},{"date":"2019-04-30","close":52.06},{"date":"2019-05-01","close":51.51},{"date":"2019-05-02","close":51.45},{"date":"2019-05-03","close":52.5},{"date":"2019-05-06","close":52.37},{"date":"2019-05-07","close":51.29},{"date":"2019-05-08","close":51.84},{"date":"2019-05-09","close":51.69},{"date":"2019-05-10","close":52.11},{"date":"2019-05-13","close":50.68},{"date":"2019-05-14","close":50.69},{"date":"2019-05-15","close":50.84},{"date":"2019-05-16","close":50.62},{"date":"2019-05-17","close":50.27},{"date":"2019-05-20","close":51.07},{"date":"2019-05-21","close":51.78},{"date":"2019-05-22","close":50.84},{"date":"2019-05-23","close":49.61},{"date":"2019-05-24","close":50.0},{"date":"2019-05-28","close":49.62},{"date":"2019-05-29","close":48.55},{"date":"2019-05-30","close":49.08},{"date":"2019-05-31","close":48.44},{"date":"2019-06-03","close":48.54},{"date":"2019-06-04","close":51.08},{"date":"2019-06-05","close":51.4},{"date":"2019-06-06","close":50.97},{"date":"2019-06-07","close":51.49},{"date":"2019-06-10","close":52.25},{"date":"2019-06-11","close":51.23},{"date":"2019-06-12","close":51.67},{"date":"2019-06-13","close":52.17},{"date":"2019-06-14","close":51.58},{"date":"2019-06-17","close":52.27},{"date":"2019-06-18","close":53.11},{"date":"2019-06-19","close":53.52},{"date":"2019-06-20","close":53.3},{"date":"2019-06-21","close":52.69},{"date":"2019-06-24","close":52.93},{"date":"2019-06-25","close":52.88},{"date":"2019-06-26","close":52.84},{"date":"2019-06-27","close":53.63},{"date":"2019-06-28","close":54.25},{"date":"2019-07-01","close":54.15},{"date":"2019-07-02","close":54.4},{"date":"2019-07-03","close":54.19},{"date":"2019-07-05","close":54.44},{"date":"2019-07-08","close":54.71},{"date":"2019-07-09","close":53.52},{"date":"2019-07-10","close":54.11},{"date":"2019-07-11","close":54.02},{"date":"2019-07-12","close":54.92},{"date":"2019-07-15","close":54.92},{"date":"2019-07-16","close":54.74},{"date":"2019-07-17","close":55.17},{"date":"2019-07-18","close":55.15},{"date":"2019-07-19","close":54.46},{"date":"2019-07-22","close":54.15},{"date":"2019-07-23","close":54.4},{"date":"2019-07-24","close":55.59},{"date":"2019-07-25","close":55.6},{"date":"2019-07-26","close":55.82},{"date":"2019-07-29","close":54.85},{"date":"2019-07-30","close":54.42},{"date":"2019-07-31","close":53.38},{"date":"2019-08-01","close":52.07},{"date":"2019-08-02","close":51.75},{"date":"2019-08-05","close":49.92},{"date":"2019-08-06","close":50.5},{"date":"2019-08-07","close":53.76},{"date":"2019-08-08","close":56.67},{"date":"2019-08-09","close":55.6},{"date":"2019-08-12","close":55.26},{"date":"2019-08-13","close":55.78},{"date":"2019-08-14","close":53.71},{"date":"2019-08-15","close":55.0},{"date":"2019-08-16","close":56.09},{"date":"2019-08-19","close":56.52},{"date":"2019-08-20","close":55.9},{"date":"2019-08-21","close":56.33},{"date":"2019-08-22","close":56.27},{"date":"2019-08-23","close":55.73},{"date":"2019-08-26","close":56.62},{"date":"2019-08-27","close":55.66},{"date":"2019-08-28","close":56.03},{"date":"2019-08-29","close":57.17},{"date":"2019-08-30","close":58.4},{"date":"2019-09-03","close":57.12},{"date":"2019-09-04","close":56.75},{"date":"2019-09-05","close":57.67},{"date":"2019-09-06","close":57.67},{"date":"2019-09-09","close":58.09},{"date":"2019-09-10","close":57.17},{"date":"2019-09-11","close":57.21},{"date":"2019-09-12","close":55.9},{"date":"2019-09-13","close":55.67},{"date":"2019-09-16","close":54.62},{"date":"2019-09-17","close":55.13},{"date":"2019-09-18","close":55.37},{"date":"2019-09-19","close":56.34},{"date":"2019-09-20","close":56.37},{"date":"2019-09-23","close":55.59},{"date":"2019-09-24","close":55.86},{"date":"2019-09-25","close":56.25},{"date":"2019-09-26","close":56.94},{"date":"2019-09-27","close":56.84},{"date":"2019-09-30","close":57.56},{"date":"2019-10-01","close":55.83},{"date":"2019-10-02","close":54.64},{"date":"2019-10-03","close":54.49},{"date":"2019-10-04","close":55.06},{"date":"2019-10-07","close":55.34},{"date":"2019-10-08","close":54.05},{"date":"2019-10-09","close":54.44},{"date":"2019-10-10","close":54.42},{"date":"2019-10-11","close":56.02},{"date":"2019-10-14","close":56.41},{"date":"2019-10-15","close":57.63},{"date":"2019-10-16","close":58.95},{"date":"2019-10-17","close":59.76},{"date":"2019-10-18","close":59.04},{"date":"2019-10-21","close":58.16},{"date":"2019-10-22","close":58.23},{"date":"2019-10-23","close":57.94},{"date":"2019-10-24","close":57.9},{"date":"2019-10-25","close":57.94},{"date":"2019-10-28","close":58.23},{"date":"2019-10-29","close":59.53},{"date":"2019-10-30","close":58.98},{"date":"2019-10-31","close":58.76},{"date":"2019-11-01","close":58.69},{"date":"2019-11-04","close":59.97},{"date":"2019-11-05","close":60.2},{"date":"2019-11-06","close":60.56},{"date":"2019-11-07","close":60.42},{"date":"2019-11-08","close":60.53},{"date":"2019-11-11","close":59.9},{"date":"2019-11-12","close":60.44},{"date":"2019-11-13","close":59.77},{"date":"2019-11-14","close":59.47},{"date":"2019-11-15","close":59.67},{"date":"2019-11-18","close":59.97},{"date":"2019-11-19","close":60.53},{"date":"2019-11-20","close":59.33},{"date":"2019-11-21","close":59.46},{"date":"2019-11-22","close":59.63},{"date":"2019-11-25","close":60.45},{"date":"2019-11-26","close":60.08},{"date":"2019-11-27","close":60.33},{"date":"2019-11-29","close":59.47},{"date":"2019-12-02","close":59.42},{"date":"2019-12-03","close":59.52},{"date":"2019-12-04","close":60.16},{"date":"2019-12-05","close":60.46},{"date":"2019-12-06","close":61.1},{"date":"2019-12-09","close":60.33},{"date":"2019-12-10","close":60.54},{"date":"2019-12-11","close":60.12},{"date":"2019-12-12","close":59.95},{"date":"2019-12-13","close":59.64},{"date":"2019-12-16","close":59.48},{"date":"2019-12-17","close":60.15},{"date":"2019-12-18","close":60.65},{"date":"2019-12-19","close":60.78},{"date":"2019-12-20","close":61.4},{"date":"2019-12-23","close":61.49},{"date":"2019-12-24","close":61.29},{"date":"2019-12-26","close":61.57},{"date":"2019-12-27","close":61.65},{"date":"2019-12-30","close":61.89},{"date":"2019-12-31","close":62.31},{"date":"2020-01-02","close":62.11},{"date":"2020-01-03","close":62.42},{"date":"2020-01-06","close":62.11},{"date":"2020-01-07","close":62.05},{"date":"2020-01-08","close":63.49},{"date":"2020-01-09","close":63.07},{"date":"2020-01-10","close":62.65},{"date":"2020-01-13","close":63.03},{"date":"2020-01-14","close":63.47},{"date":"2020-01-15","close":64.6},{"date":"2020-01-16","close":66.35},{"date":"2020-01-17","close":66.85},{"date":"2020-01-21","close":67.0},{"date":"2020-01-22","close":66.85},{"date":"2020-01-23","close":67.29},{"date":"2020-01-24","close":66.93},{"date":"2020-01-27","close":67.0},{"date":"2020-01-28","close":67.54},{"date":"2020-01-29","close":67.46},{"date":"2020-01-30","close":67.53},{"date":"2020-01-31","close":67.38},{"date":"2020-02-03","close":67.99},{"date":"2020-02-04","close":69.55},{"date":"2020-02-05","close":70.1},{"date":"2020-02-06","close":70.35},{"date":"2020-02-07","close":69.75},{"date":"2020-02-10","close":70.3},{"date":"2020-02-11","close":71.6},{"date":"2020-02-12","close":71.63},{"date":"2020-02-13","close":71.98},{"date":"2020-02-14","close":78.54},{"date":"2020-02-18","close":75.67},{"date":"2020-02-19","close":75.74},{"date":"2020-02-20","close":74.33},{"date":"2020-02-21","close":74.15},{"date":"2020-02-24","close":73.64},{"date":"2020-02-25","close":71.77},{"date":"2020-02-26","close":72.41},{"date":"2020-02-27","close":74.01},{"date":"2020-02-28","close":73.6},{"date":"2020-03-02","close":74.48},{"date":"2020-03-03","close":72.61},{"date":"2020-03-04","close":76.85},{"date":"2020-03-05","close":75.56},{"date":"2020-03-06","close":76.82},{"date":"2020-03-09","close":72.02},{"date":"2020-03-10","close":69.13},{"date":"2020-03-11","close":68.34},{"date":"2020-03-12","close":65.58},{"date":"2020-03-13","close":74.48},{"date":"2020-03-16","close":70.4},{"date":"2020-03-17","close":80.28},{"date":"2020-03-18","close":81.99},{"date":"2020-03-19","close":68.13},{"date":"2020-03-20","close":62.75},{"date":"2020-03-23","close":69.09},{"date":"2020-03-24","close":67.88},{"date":"2020-03-25","close":60.16},{"date":"2020-03-26","close":53.73},{"date":"2020-03-27","close":48.28},{"date":"2020-03-30","close":52.34},{"date":"2020-03-31","close":57.81},{"date":"2020-04-01","close":58.19},{"date":"2020-04-02","close":61.06},{"date":"2020-04-03","close":58.01},{"date":"2020-04-06","close":60.13},{"date":"2020-04-07","close":58.38},{"date":"2020-04-08","close":59.73},{"date":"2020-04-09","close":62.22},{"date":"2020-04-13","close":59.98},{"date":"2020-04-14","close":60.24},{"date":"2020-04-15","close":56.93},{"date":"2020-04-16","close":54.14},{"date":"2020-04-17","close":56.15},{"date":"2020-04-20","close":55.13},{"date":"2020-04-21","close":49.55},{"date":"2020-04-22","close":48.75},{"date":"2020-04-23","close":46.4},{"date":"2020-04-24","close":44.37},{"date":"2020-04-27","close":45.75},{"date":"2020-04-28","close":46.54},{"date":"2020-04-29","close":47.41},{"date":"2020-04-30","close":46.98},{"date":"2020-05-01","close":44.22},{"date":"2020-05-04","close":42.58},{"date":"2020-05-05","close":43.06},{"date":"2020-05-06","close":42.44},{"date":"2020-05-07","close":42.35},{"date":"2020-05-08","close":44.0},{"date":"2020-05-11","close":45.5},{"date":"2020-05-12","close":39.91},{"date":"2020-05-13","close":37.54},{"date":"2020-05-14","close":40.33},{"date":"2020-05-15","close":38.66},{"date":"2020-05-18","close":42.3},{"date":"2020-05-19","close":43.57},{"date":"2020-05-20","close":45.21},{"date":"2020-05-21","close":45.62},{"date":"2020-05-22","close":43.96},{"date":"2020-05-26","close":46.38},{"date":"2020-05-27","close":47.3},{"date":"2020-05-28","close":45.88},{"date":"2020-05-29","close":44.36},{"date":"2020-06-01","close":44.59},{"date":"2020-06-02","close":44.43},{"date":"2020-06-03","close":45.07},{"date":"2020-06-04","close":45.16},{"date":"2020-06-05","close":49.23},{"date":"2020-06-08","close":49.8},{"date":"2020-06-09","close":51.15},{"date":"2020-06-10","close":49.73},{"date":"2020-06-11","close":45.11},{"date":"2020-06-12","close":46.33},{"date":"2020-06-15","close":45.78},{"date":"2020-06-16","close":46.59},{"date":"2020-06-17","close":45.21},{"date":"2020-06-18","close":45.12},{"date":"2020-06-19","close":43.6},{"date":"2020-06-22","close":44.79},{"date":"2020-06-23","close":45.7},{"date":"2020-06-24","close":44.53},{"date":"2020-06-25","close":45.35},{"date":"2020-06-26","close":43.91},{"date":"2020-06-29","close":45.81},{"date":"2020-06-30","close":45.24},{"date":"2020-07-01","close":44.65},{"date":"2020-07-02","close":43.56},{"date":"2020-07-06","close":43.96},{"date":"2020-07-07","close":43.54},{"date":"2020-07-08","close":43.68},{"date":"2020-07-09","close":42.52},{"date":"2020-07-10","close":43.58},{"date":"2020-07-13","close":45.57},{"date":"2020-07-14","close":45.26},{"date":"2020-07-15","close":47.55},{"date":"2020-07-16","close":47.09},{"date":"2020-07-17","close":47.44},{"date":"2020-07-20","close":47.94},{"date":"2020-07-21","close":52.58},{"date":"2020-07-22","close":53.35},{"date":"2020-07-23","close":54.61},{"date":"2020-07-24","close":54.04},{"date":"2020-07-27","close":54.24},{"date":"2020-07-28","close":54.48},{"date":"2020-07-29","close":55.45},{"date":"2020-07-30","close":55.28},{"date":"2020-07-31","close":54.94},{"date":"2020-08-03","close":54.8},{"date":"2020-08-04","close":55.11},{"date":"2020-08-05","close":55.93},{"date":"2020-08-06","close":55.25},{"date":"2020-08-07","close":58.64},{"date":"2020-08-10","close":55.52},{"date":"2020-08-11","close":53.42},{"date":"2020-08-12","close":52.53},{"date":"2020-08-13","close":52.43},{"date":"2020-08-14","close":52.3},{"date":"2020-08-17","close":51.88},{"date":"2020-08-18","close":50.89},{"date":"2020-08-19","close":50.67},{"date":"2020-08-20","close":51.04},{"date":"2020-08-21","close":51.26},{"date":"2020-08-24","close":53.29},{"date":"2020-08-25","close":53.52},{"date":"2020-08-26","close":52.82},{"date":"2020-08-27","close":54.0},{"date":"2020-08-28","close":53.55},{"date":"2020-08-31","close":53.84},{"date":"2020-09-01","close":54.11},{"date":"2020-09-02","close":56.08},{"date":"2020-09-03","close":54.71},{"date":"2020-09-04","close":54.99},{"date":"2020-09-08","close":54.5},{"date":"2020-09-09","close":54.56},{"date":"2020-09-10","close":54.2},{"date":"2020-09-11","close":53.55},{"date":"2020-09-14","close":55.88},{"date":"2020-09-15","close":55.54},{"date":"2020-09-16","close":56.71},{"date":"2020-09-17","close":57.19},{"date":"2020-09-18","close":57.89},{"date":"2020-09-21","close":55.19},{"date":"2020-09-22","close":54.9},{"date":"2020-09-23","close":53.03},{"date":"2020-09-24","close":55.89},{"date":"2020-09-25","close":57.34},{"date":"2020-09-28","close":58.28},{"date":"2020-09-29","close":57.98},{"date":"2020-09-30","close":58.46},{"date":"2020-10-01","close":57.28},{"date":"2020-10-02","close":58.16},{"date":"2020-10-05","close":58.94},{"date":"2020-10-06","close":58.74},{"date":"2020-10-07","close":60.43},{"date":"2020-10-08","close":63.01},{"date":"2020-10-09","close":64.23},{"date":"2020-10-12","close":65.6},{"date":"2020-10-13","close":64.66},{"date":"2020-10-14","close":62.92},{"date":"2020-10-15","close":65.65},{"date":"2020-10-16","close":66.99},{"date":"2020-10-19","close":66.61},{"date":"2020-10-20","close":66.56},{"date":"2020-10-21","close":66.08},{"date":"2020-10-22","close":66.39},{"date":"2020-10-23","close":66.51},{"date":"2020-10-26","close":66.73},{"date":"2020-10-27","close":65.21},{"date":"2020-10-28","close":64.4},{"date":"2020-10-29","close":64.37},{"date":"2020-10-30","close":65.28},{"date":"2020-11-02","close":65.64},{"date":"2020-11-03","close":68.91},{"date":"2020-11-04","close":66.95},{"date":"2020-11-05","close":68.74},{"date":"2020-11-06","close":63.05},{"date":"2020-11-09","close":62.38},{"date":"2020-11-10","close":62.26},{"date":"2020-11-11","close":61.51},{"date":"2020-11-12","close":61.4},{"date":"2020-11-13","close":62.23},{"date":"2020-11-16","close":61.34},{"date":"2020-11-17","close":61.65},{"date":"2020-11-18","close":60.8},{"date":"2020-11-19","close":60.69},{"date":"2020-11-20","close":59.24},{"date":"2020-11-23","close":62.05},{"date":"2020-11-24","close":65.93},{"date":"2020-11-25","close":66.44},{"date":"2020-11-27","close":66.55},{"date":"2020-11-30","close":65.16},{"date":"2020-12-01","close":64.71},{"date":"2020-12-02","close":65.7},{"date":"2020-12-03","close":66.52},{"date":"2020-12-04","close":65.66},{"date":"2020-12-07","close":65.36},{"date":"2020-12-08","close":68.49},{"date":"2020-12-09","close":68.2},{"date":"2020-12-10","close":69.96},{"date":"2020-12-11","close":67.86},{"date":"2020-12-14","close":67.01},{"date":"2020-12-15","close":69.17},{"date":"2020-12-16","close":68.83},{"date":"2020-12-17","close":68.39},{"date":"2020-12-18","close":68.44},{"date":"2020-12-21","close":68.46},{"date":"2020-12-22","close":69.13},{"date":"2020-12-23","close":69.63},{"date":"2020-12-24","close":69.29},{"date":"2020-12-28","close":69.29},{"date":"2020-12-29","close":68.33},{"date":"2020-12-30","close":68.13},{"date":"2020-12-31","close":68.25},{"date":"2021-01-04","close":68.92},{"date":"2021-01-05","close":69.42},{"date":"2021-01-06","close":71.54},{"date":"2021-01-07","close":71.39},{"date":"2021-01-08","close":71.17},{"date":"2021-01-11","close":70.31},{"date":"2021-01-12","close":72.18},{"date":"2021-01-13","close":71.21},{"date":"2021-01-14","close":71.98},{"date":"2021-01-15","close":72.21},{"date":"2021-01-19","close":73.97},{"date":"2021-01-20","close":75.51},{"date":"2021-01-21","close":73.07},{"date":"2021-01-22","close":75.08},{"date":"2021-01-25","close":75.44},{"date":"2021-01-26","close":75.65},{"date":"2021-01-27","close":73.58},{"date":"2021-01-28","close":73.16},{"date":"2021-01-29","close":72.12},{"date":"2021-02-01","close":74.37},{"date":"2021-02-02","close":73.6},{"date":"2021-02-03","close":73.97},{"date":"2021-02-04","close":75.19},{"date":"2021-02-05","close":74.49},{"date":"2021-02-08","close":75.78},{"date":"2021-02-09","close":76.52},{"date":"2021-02-10","close":76.47},{"date":"2021-02-11","close":77.34},{"date":"2021-02-12","close":77.55},{"date":"2021-02-16","close":78.53},{"date":"2021-02-17","close":75.82},{"date":"2021-02-18","close":75.0},{"date":"2021-02-19","close":78.95},{"date":"2021-02-22","close":74.07},{"date":"2021-02-23","close":75.27},{"date":"2021-02-24","close":76.15},{"date":"2021-02-25","close":73.66},{"date":"2021-02-26","close":72.87},{"date":"2021-03-01","close":76.29},{"date":"2021-03-02","close":74.2},{"date":"2021-03-03","close":72.25},{"date":"2021-03-04","close":69.78},{"date":"2021-03-05","close":72.63},{"date":"2021-03-08","close":75.1},{"date":"2021-03-09","close":75.81},{"date":"2021-03-10","close":75.92},{"date":"2021-03-11","close":77.0},{"date":"2021-03-12","close":77.95},{"date":"2021-03-15","close":76.84},{"date":"2021-03-16","close":75.1},{"date":"2021-03-17","close":75.9},{"date":"2021-03-18","close":76.14},{"date":"2021-03-19","close":76.89},{"date":"2021-03-22","close":76.92},{"date":"2021-03-23","close":73.17},{"date":"2021-03-24","close":72.49},{"date":"2021-03-25","close":73.84},{"date":"2021-03-26","close":75.42},{"date":"2021-03-29","close":73.82},{"date":"2021-03-30","close":73.5},{"date":"2021-03-31","close":73.7},{"date":"2021-04-01","close":73.82},{"date":"2021-04-05","close":74.9},{"date":"2021-04-06","close":74.75},{"date":"2021-04-07","close":73.38},{"date":"2021-04-08","close":74.95},{"date":"2021-04-09","close":75.86},{"date":"2021-04-12","close":75.55},{"date":"2021-04-13","close":74.98},{"date":"2021-04-14","close":75.6},{"date":"2021-04-15","close":76.58},{"date":"2021-04-16","close":76.92},{"date":"2021-04-19","close":75.94},{"date":"2021-04-20","close":74.83},{"date":"2021-04-21","close":77.09},{"date":"2021-04-22","close":78.59},{"date":"2021-04-23","close":79.93},{"date":"2021-04-26","close":80.07},{"date":"2021-04-27","close":79.09},{"date":"2021-04-28","close":80.28},{"date":"2021-04-29","close":80.43},{"date":"2021-04-30","close":79.3},{"date":"2021-05-03","close":81.35},{"date":"2021-05-04","close":81.37},{"date":"2021-05-05","close":83.95},{"date":"2021-05-06","close":88.66},{"date":"2021-05-07","close":90.36},{"date":"2021-05-10","close":92.04},{"date":"2021-05-11","close":92.57},{"date":"2021-05-12","close":90.43},{"date":"2021-05-13","close":87.28},{"date":"2021-05-14","close":89.07},{"date":"2021-05-17","close":89.2},{"date":"2021-05-18","close":88.7},{"date":"2021-05-19","close":90.28},{"date":"2021-05-20","close":89.25},{"date":"2021-05-21","close":89.45},{"date":"2021-05-24","close":90.13},{"date":"2021-05-25","close":88.24},{"date":"2021-05-26","close":88.88},{"date":"2021-05-27","close":89.0},{"date":"2021-05-28","close":88.7},{"date":"2021-06-01","close":92.88},{"date":"2021-06-02","close":92.24},{"date":"2021-06-03","close":93.16},{"date":"2021-06-04","close":93.19},{"date":"2021-06-07","close":94.22},{"date":"2021-06-08","close":96.55},{"date":"2021-06-09","close":95.01},{"date":"2021-06-10","close":95.79},{"date":"2021-06-11","close":95.73},{"date":"2021-06-14","close":95.47},{"date":"2021-06-15","close":96.77},{"date":"2021-06-16","close":95.79},{"date":"2021-06-17","close":95.25},{"date":"2021-06-18","close":93.85},{"date":"2021-06-21","close":95.41},{"date":"2021-06-22","close":95.56},{"date":"2021-06-23","close":94.65},{"date":"2021-06-24","close":92.63},{"date":"2021-06-25","close":94.48},{"date":"2021-06-28","close":95.06},{"date":"2021-06-29","close":94.73},{"date":"2021-06-30","close":96.98},{"date":"2021-07-01","close":97.84},{"date":"2021-07-02","close":97.04},{"date":"2021-07-06","close":97.82},{"date":"2021-07-07","close":97.48},{"date":"2021-07-08","close":96.5},{"date":"2021-07-09","close":97.57},{"date":"2021-07-12","close":99.43},{"date":"2021-07-13","close":97.48},{"date":"2021-07-14","close":96.3},{"date":"2021-07-15","close":96.12},{"date":"2021-07-16","close":95.74},{"date":"2021-07-19","close":94.51},{"date":"2021-07-20","close":98.12},{"date":"2021-07-21","close":99.22},{"date":"2021-07-22","close":97.11},{"date":"2021-07-23","close":98.44},{"date":"2021-07-26","close":98.47},{"date":"2021-07-27","close":99.1},{"date":"2021-07-28","close":98.47},{"date":"2021-07-29","close":99.98},{"date":"2021-07-30","close":100.56},{"date":"2021-08-02","close":101.11},{"date":"2021-08-03","close":103.31},{"date":"2021-08-04","close":101.17},{"date":"2021-08-05","close":106.47},{"date":"2021-08-06","close":106.6},{"date":"2021-08-09","close":104.39},{"date":"2021-08-10","close":105.0},{"date":"2021-08-11","close":105.79},{"date":"2021-08-12","close":105.47},{"date":"2021-08-13","close":105.66},{"date":"2021-08-16","close":109.22},{"date":"2021-08-17","close":107.14},{"date":"2021-08-18","close":106.98},{"date":"2021-08-19","close":105.44},{"date":"2021-08-20","close":107.96},{"date":"2021-08-23","close":110.32},{"date":"2021-08-24","close":107.09},{"date":"2021-08-25","close":108.83},{"date":"2021-08-26","close":108.13},{"date":"2021-08-27","close":109.35},{"date":"2021-08-30","close":110.94},{"date":"2021-08-31","close":113.52},{"date":"2021-09-01","close":113.25},{"date":"2021-09-02","close":115.64},{"date":"2021-09-03","close":116.73},{"date":"2021-09-07","close":113.04},{"date":"2021-09-08","close":114.13},{"date":"2021-09-09","close":113.37},{"date":"2021-09-10","close":113.73},{"date":"2021-09-13","close":113.64},{"date":"2021-09-14","close":112.35},{"date":"2021-09-15","close":113.19},{"date":"2021-09-16","close":111.98},{"date":"2021-09-17","close":112.11},{"date":"2021-09-20","close":109.75},{"date":"2021-09-21","close":112.9},{"date":"2021-09-22","close":114.49},{"date":"2021-09-23","close":115.48},{"date":"2021-09-24","close":115.25},{"date":"2021-09-27","close":113.9},{"date":"2021-09-28","close":111.41},{"date":"2021-09-29","close":112.16},{"date":"2021-09-30","close":114.75},{"date":"2021-10-01","close":114.94},{"date":"2021-10-04","close":117.83},{"date":"2021-10-05","close":117.97},{"date":"2021-10-06","close":118.2},{"date":"2021-10-07","close":120.23},{"date":"2021-10-08","close":119.83},{"date":"2021-10-11","close":119.73},{"date":"2021-10-12","close":122.78},{"date":"2021-10-13","close":115.82},{"date":"2021-10-14","close":101.73},{"date":"2021-10-15","close":94.54},{"date":"2021-10-18","close":96.13},{"date":"2021-10-19","close":96.04},{"date":"2021-10-20","close":94.48},{"date":"2021-10-21","close":98.28},{"date":"2021-10-22","close":96.5},{"date":"2021-10-25","close":96.89},{"date":"2021-10-26","close":97.0},{"date":"2021-10-27","close":96.28},{"date":"2021-10-28","close":99.33},{"date":"2021-10-29","close":98.7},{"date":"2021-11-01","close":102.52},{"date":"2021-11-02","close":102.49},{"date":"2021-11-03","close":106.45},{"date":"2021-11-04","close":112.42},{"date":"2021-11-05","close":97.74},{"date":"2021-11-08","close":102.89},{"date":"2021-11-09","close":104.91},{"date":"2021-11-10","close":105.0},{"date":"2021-11-11","close":108.49},{"date":"2021-11-12","close":110.16},{"date":"2021-11-15","close":111.37},{"date":"2021-11-16","close":111.4},{"date":"2021-11-17","close":115.03},{"date":"2021-11-18","close":116.19},{"date":"2021-11-19","close":118.59},{"date":"2021-11-22","close":120.35},{"date":"2021-11-23","close":116.66},{"date":"2021-11-24","close":114.63},{"date":"2021-11-26","close":116.49},{"date":"2021-11-29","close":115.56},{"date":"2021-11-30","close":114.01},{"date":"2021-12-01","close":111.46},{"date":"2021-12-02","close":112.49},{"date":"2021-12-03","close":110.37},{"date":"2021-12-06","close":111.23},{"date":"2021-12-07","close":112.3},{"date":"2021-12-08","close":113.31},{"date":"2021-12-09","close":110.76},{"date":"2021-12-10","close":111.23},{"date":"2021-12-13","close":108.44},{"date":"2021-12-14","close":110.3},{"date":"2021-12-15","close":114.39},{"date":"2021-12-16","close":113.73},{"date":"2021-12-17","close":114.41},{"date":"2021-12-20","close":119.86},{"date":"2021-12-21","close":119.91},{"date":"2021-12-22","close":121.33},{"date":"2021-12-23","close":122.33},{"date":"2021-12-27","close":124.24},{"date":"2021-12-28","close":120.59},{"date":"2021-12-29","close":122.0},{"date":"2021-12-30","close":121.8},{"date":"2021-12-31","close":122.33},{"date":"2022-01-03","close":120.8},{"date":"2022-01-04","close":120.64},{"date":"2022-01-05","close":118.61},{"date":"2022-01-06","close":117.97},{"date":"2022-01-07","close":116.68},{"date":"2022-01-10","close":107.06},{"date":"2022-01-11","close":107.5},{"date":"2022-01-12","close":106.87},{"date":"2022-01-13","close":106.34},{"date":"2022-01-14","close":108.34},{"date":"2022-01-18","close":107.24},{"date":"2022-01-19","close":99.63},{"date":"2022-01-20","close":96.65},{"date":"2022-01-21","close":93.42},{"date":"2022-01-24","close":99.92},{"date":"2022-01-25","close":96.42},{"date":"2022-01-26","close":96.13},{"date":"2022-01-27","close":99.16},{"date":"2022-01-28","close":99.51},{"date":"2022-01-31","close":101.34},{"date":"2022-02-01","close":101.63},{"date":"2022-02-02","close":103.26},{"date":"2022-02-03","close":106.05},{"date":"2022-02-04","close":103.81},{"date":"2022-02-07","close":99.81},{"date":"2022-02-08","close":102.26},{"date":"2022-02-09","close":105.29},{"date":"2022-02-10","close":103.75},{"date":"2022-02-11","close":102.09},{"date":"2022-02-14","close":100.17},{"date":"2022-02-15","close":102.01},{"date":"2022-02-16","close":96.16},{"date":"2022-02-17","close":93.29},{"date":"2022-02-18","close":104.65},{"date":"2022-02-22","close":101.21},{"date":"2022-02-23","close":101.42},{"date":"2022-02-24","close":104.01},{"date":"2022-02-25","close":108.92},{"date":"2022-02-28","close":106.14},{"date":"2022-03-01","close":105.01},{"date":"2022-03-02","close":108.61},{"date":"2022-03-03","close":107.2},{"date":"2022-03-04","close":104.61},{"date":"2022-03-07","close":101.13},{"date":"2022-03-08","close":101.08},{"date":"2022-03-09","close":101.27},{"date":"2022-03-10","close":91.96},{"date":"2022-03-11","close":93.78},{"date":"2022-03-14","close":95.61},{"date":"2022-03-15","close":101.44},{"date":"2022-03-16","close":102.41},{"date":"2022-03-17","close":107.4},{"date":"2022-03-18","close":106.13},{"date":"2022-03-21","close":105.07},{"date":"2022-03-22","close":105.54},{"date":"2022-03-23","close":104.51},{"date":"2022-03-24","close":103.47},{"date":"2022-03-25","close":102.25},{"date":"2022-03-28","close":105.51},{"date":"2022-03-29","close":106.44},{"date":"2022-03-30","close":105.75},{"date":"2022-03-31","close":104.33},{"date":"2022-04-01","close":105.28},{"date":"2022-04-04","close":104.17},{"date":"2022-04-05","close":100.91},{"date":"2022-04-06","close":100.83},{"date":"2022-04-07","close":103.56},{"date":"2022-04-08","close":103.3},{"date":"2022-04-11","close":101.51},{"date":"2022-04-12","close":103.78},{"date":"2022-04-13","close":105.17},{"date":"2022-04-14","close":104.0},{"date":"2022-04-18","close":104.53},{"date":"2022-04-19","close":107.58},{"date":"2022-04-20","close":109.78},{"date":"2022-04-21","close":108.82},{"date":"2022-04-22","close":104.68},{"date":"2022-04-25","close":103.49},{"date":"2022-04-26","close":100.98},{"date":"2022-04-27","close":99.66},{"date":"2022-04-28","close":100.75},{"date":"2022-04-29","close":97.75},{"date":"2022-05-02","close":91.59},{"date":"2022-05-03","close":95.4},{"date":"2022-05-04","close":100.28},{"date":"2022-05-05","close":93.36},{"date":"2022-05-06","close":92.09},{"date":"2022-05-09","close":88.78},{"date":"2022-05-10","close":89.68},{"date":"2022-05-11","close":88.19},{"date":"2022-05-12","close":85.4},{"date":"2022-05-13","close":85.07},{"date":"2022-05-16","close":89.49},{"date":"2022-05-17","close":92.29},{"date":"2022-05-18","close":88.25},{"date":"2022-05-19","close":87.06},{"date":"2022-05-20","close":88.49},{"date":"2022-05-23","close":88.09},{"date":"2022-05-24","close":88.13},{"date":"2022-05-25","close":91.75},{"date":"2022-05-26","close":93.75},{"date":"2022-05-27","close":95.63},{"date":"2022-05-31","close":96.9},{"date":"2022-06-01","close":96.23},{"date":"2022-06-02","close":98.87},{"date":"2022-06-03","close":99.0},{"date":"2022-06-06","close":99.39},{"date":"2022-06-07","close":102.4},{"date":"2022-06-08","close":100.8},{"date":"2022-06-09","close":100.68},{"date":"2022-06-10","close":100.27},{"date":"2022-06-13","close":97.44},{"date":"2022-06-14","close":100.68},{"date":"2022-06-15","close":103.32},{"date":"2022-06-16","close":98.33},{"date":"2022-06-17","close":99.34},{"date":"2022-06-21","close":101.82},{"date":"2022-06-22","close":102.06},{"date":"2022-06-23","close":104.58},{"date":"2022-06-24","close":106.12},{"date":"2022-06-27","close":112.45},{"date":"2022-06-28","close":111.41},{"date":"2022-06-29","close":112.36},{"date":"2022-06-30","close":109.71},{"date":"2022-07-01","close":114.73},{"date":"2022-07-05","close":110.59},{"date":"2022-07-06","close":110.47},{"date":"2022-07-07","close":110.81},{"date":"2022-07-08","close":113.17},{"date":"2022-07-11","close":117.01},{"date":"2022-07-12","close":111.46},{"date":"2022-07-13","close":110.24},{"date":"2022-07-14","close":117.44},{"date":"2022-07-15","close":117.56},{"date":"2022-07-18","close":121.11},{"date":"2022-07-19","close":122.77},{"date":"2022-07-20","close":123.81},{"date":"2022-07-21","close":123.75},{"date":"2022-07-22","close":110.33},{"date":"2022-07-25","close":113.04},{"date":"2022-07-26","close":113.34},{"date":"2022-07-27","close":114.14},{"date":"2022-07-28","close":115.55},{"date":"2022-07-29","close":112.44},{"date":"2022-08-01","close":115.07},{"date":"2022-08-02","close":115.1},{"date":"2022-08-03","close":115.79},{"date":"2022-08-04","close":108.24},{"date":"2022-08-05","close":117.83},{"date":"2022-08-08","close":115.84},{"date":"2022-08-09","close":113.8},{"date":"2022-08-10","close":116.52},{"date":"2022-08-11","close":113.36},{"date":"2022-08-12","close":114.23},{"date":"2022-08-15","close":112.11},{"date":"2022-08-16","close":105.72},{"date":"2022-08-17","close":106.74},{"date":"2022-08-18","close":105.14},{"date":"2022-08-19","close":104.67},{"date":"2022-08-22","close":103.93},{"date":"2022-08-23","close":102.52},{"date":"2022-08-24","close":102.46},{"date":"2022-08-25","close":107.44},{"date":"2022-08-26","close":104.34},{"date":"2022-08-29","close":102.22},{"date":"2022-08-30","close":104.42},{"date":"2022-08-31","close":102.64},{"date":"2022-09-01","close":100.85},{"date":"2022-09-02","close":101.03},{"date":"2022-09-06","close":102.62},{"date":"2022-09-07","close":103.6},{"date":"2022-09-08","close":105.77},{"date":"2022-09-09","close":106.1},{"date":"2022-09-12","close":107.22},{"date":"2022-09-13","close":103.6},{"date":"2022-09-14","close":106.64},{"date":"2022-09-15","close":106.05},{"date":"2022-09-16","close":105.08},{"date":"2022-09-19","close":107.25},{"date":"2022-09-20","close":106.86},{"date":"2022-09-21","close":107.61},{"date":"2022-09-22","close":104.11},{"date":"2022-09-23","close":103.95},{"date":"2022-09-26","close":103.11},{"date":"2022-09-27","close":101.65},{"date":"2022-09-28","close":105.9},{"date":"2022-09-29","close":106.5},{"date":"2022-09-30","close":105.96},{"date":"2022-10-03","close":111.17},{"date":"2022-10-04","close":115.28},{"date":"2022-10-05","close":111.55},{"date":"2022-10-06","close":111.66},{"date":"2022-10-07","close":111.25},{"date":"2022-10-10","close":113.06},{"date":"2022-10-11","close":113.46},{"date":"2022-10-12","close":111.75},{"date":"2022-10-13","close":113.46},{"date":"2022-10-14","close":111.19},{"date":"2022-10-17","close":112.48},{"date":"2022-10-18","close":115.61},{"date":"2022-10-19","close":109.5},{"date":"2022-10-20","close":107.27},{"date":"2022-10-21","close":114.89},{"date":"2022-10-24","close":118.16},{"date":"2022-10-25","close":120.04},{"date":"2022-10-26","close":120.02},{"date":"2022-10-27","close":121.01},{"date":"2022-10-28","close":126.63},{"date":"2022-10-31","close":125.5},{"date":"2022-11-01","close":127.04},{"date":"2022-11-02","close":121.79},{"date":"2022-11-03","close":124.09},{"date":"2022-11-04","close":112.62},{"date":"2022-11-07","close":119.78},{"date":"2022-11-08","close":121.25},{"date":"2022-11-09","close":120.31},{"date":"2022-11-10","close":119.71},{"date":"2022-11-11","close":112.91},{"date":"2022-11-14","close":118.98},{"date":"2022-11-15","close":120.69},{"date":"2022-11-16","close":117.32},{"date":"2022-11-17","close":117.94},{"date":"2022-11-18","close":120.94},{"date":"2022-11-21","close":120.85},{"date":"2022-11-22","close":124.52},{"date":"2022-11-23","close":121.87},{"date":"2022-11-25","close":122.48},{"date":"2022-11-28","close":122.97},{"date":"2022-11-29","close":122.01},{"date":"2022-11-30","close":123.7},{"date":"2022-12-01","close":122.15},{"date":"2022-12-02","close":123.88},{"date":"2022-12-05","close":120.19},{"date":"2022-12-06","close":117.61},{"date":"2022-12-07","close":118.83},{"date":"2022-12-08","close":116.27},{"date":"2022-12-09","close":115.07},{"date":"2022-12-12","close":113.14},{"date":"2022-12-13","close":113.17},{"date":"2022-12-14","close":109.91},{"date":"2022-12-15","close":105.54},{"date":"2022-12-16","close":104.85},{"date":"2022-12-19","close":103.31},{"date":"2022-12-20","close":101.89},{"date":"2022-12-21","close":104.04},{"date":"2022-12-22","close":102.99},{"date":"2022-12-23","close":103.46},{"date":"2022-12-27","close":102.18},{"date":"2022-12-28","close":102.79},{"date":"2022-12-29","close":103.0},{"date":"2022-12-30","close":102.82},{"date":"2023-01-03","close":106.0},{"date":"2023-01-04","close":103.97},{"date":"2023-01-05","close":107.16},{"date":"2023-01-06","close":109.77},{"date":"2023-01-09","close":109.26},{"date":"2023-01-10","close":112.63},{"date":"2023-01-11","close":110.88},{"date":"2023-01-12","close":104.16},{"date":"2023-01-13","close":103.86},{"date":"2023-01-17","close":105.03},{"date":"2023-01-18","close":94.93},{"date":"2023-01-19","close":96.12},{"date":"2023-01-20","close":99.14},{"date":"2023-01-23","close":101.67},{"date":"2023-01-24","close":96.75},{"date":"2023-01-25","close":97.46},{"date":"2023-01-26","close":98.94},{"date":"2023-01-27","close":96.32},{"date":"2023-01-30","close":95.47},{"date":"2023-01-31","close":95.84},{"date":"2023-02-01","close":99.77},{"date":"2023-02-02","close":102.4},{"date":"2023-02-03","close":103.87},{"date":"2023-02-06","close":101.28},{"date":"2023-02-07","close":97.89},{"date":"2023-02-08","close":95.35},{"date":"2023-02-09","close":93.6},{"date":"2023-02-10","close":92.93},{"date":"2023-02-13","close":95.73},{"date":"2023-02-14","close":94.06},{"date":"2023-02-15","close":96.38},{"date":"2023-02-16","close":97.49},{"date":"2023-02-17","close":92.5},{"date":"2023-02-21","close":94.12},{"date":"2023-02-22","close":94.26},{"date":"2023-02-23","close":92.39},{"date":"2023-02-24","close":92.06},{"date":"2023-02-27","close":91.0},{"date":"2023-02-28","close":90.01},{"date":"2023-03-01","close":90.01},{"date":"2023-03-02","close":89.6},{"date":"2023-03-03","close":89.93},{"date":"2023-03-06","close":90.15},{"date":"2023-03-07","close":88.29},{"date":"2023-03-08","close":88.47},{"date":"2023-03-09","close":89.83},{"date":"2023-03-10","close":87.56},{"date":"2023-03-13","close":85.89},{"date":"2023-03-14","close":85.76},{"date":"2023-03-15","close":85.31},{"date":"2023-03-16","close":85.15},{"date":"2023-03-17","close":83.46},{"date":"2023-03-20","close":83.65},{"date":"2023-03-21","close":85.06},{"date":"2023-03-22","close":82.96},{"date":"2023-03-23","close":82.7},{"date":"2023-03-24","close":83.0},{"date":"2023-03-27","close":85.48},{"date":"2023-03-28","close":83.96},{"date":"2023-03-29","close":83.49},{"date":"2023-03-30","close":81.77},{"date":"2023-03-31","close":82.96},{"date":"2023-04-03","close":83.06},{"date":"2023-04-04","close":81.89},{"date":"2023-04-05","close":82.9},{"date":"2023-04-06","close":81.86},{"date":"2023-04-10","close":83.79},{"date":"2023-04-11","close":84.33},{"date":"2023-04-12","close":86.41},{"date":"2023-04-13","close":87.46},{"date":"2023-04-14","close":86.7},{"date":"2023-04-17","close":86.62},{"date":"2023-04-18","close":85.12},{"date":"2023-04-19","close":87.41},{"date":"2023-04-20","close":87.93},{"date":"2023-04-21","close":88.77},{"date":"2023-04-24","close":88.12},{"date":"2023-04-25","close":87.03},{"date":"2023-04-26","close":86.04},{"date":"2023-04-27","close":86.34},{"date":"2023-04-28","close":86.35},{"date":"2023-05-01","close":88.72},{"date":"2023-05-02","close":83.95},{"date":"2023-05-03","close":84.37},{"date":"2023-05-04","close":85.1},{"date":"2023-05-05","close":90.89},{"date":"2023-05-08","close":90.31},{"date":"2023-05-09","close":93.07},{"date":"2023-05-10","close":93.15},{"date":"2023-05-11","close":93.64},{"date":"2023-05-12","close":93.69},{"date":"2023-05-15","close":95.41},{"date":"2023-05-16","close":95.19},{"date":"2023-05-17","close":95.44},{"date":"2023-05-18","close":95.28},{"date":"2023-05-19","close":96.41},{"date":"2023-05-22","close":93.55},{"date":"2023-05-23","close":94.55},{"date":"2023-05-24","close":95.01},{"date":"2023-05-25","close":96.06},{"date":"2023-05-26","close":96.23},{"date":"2023-05-30","close":96.43},{"date":"2023-05-31","close":94.96},{"date":"2023-06-01","close":96.0},{"date":"2023-06-02","close":99.59},{"date":"2023-06-05","close":99.75},{"date":"2023-06-06","close":102.72},{"date":"2023-06-07","close":105.16},{"date":"2023-06-08","close":107.15},{"date":"2023-06-09","close":106.0},{"date":"2023-06-12","close":107.3},{"date":"2023-06-13","close":109.34},{"date":"2023-06-14","close":107.98},{"date":"2023-06-15","close":108.26},{"date":"2023-06-16","close":108.1},{"date":"2023-06-20","close":104.71},{"date":"2023-06-21","close":103.04},{"date":"2023-06-22","close":103.5},{"date":"2023-06-23","close":103.9},{"date":"2023-06-26","close":104.6},{"date":"2023-06-27","close":105.42},{"date":"2023-06-28","close":107.58},{"date":"2023-06-29","close":108.84},{"date":"2023-06-30","close":109.12},{"date":"2023-07-03","close":107.64},{"date":"2023-07-05","close":108.41},{"date":"2023-07-06","close":108.74},{"date":"2023-07-07","close":109.03},{"date":"2023-07-10","close":111.09},{"date":"2023-07-11","close":110.02},{"date":"2023-07-12","close":108.57},{"date":"2023-07-13","close":106.5},{"date":"2023-07-14","close":108.61},{"date":"2023-07-17","close":109.81},{"date":"2023-07-18","close":109.86},{"date":"2023-07-19","close":110.72},{"date":"2023-07-20","close":111.69},{"date":"2023-07-21","close":111.06},{"date":"2023-07-24","close":111.12},{"date":"2023-07-25","close":107.54},{"date":"2023-07-26","close":105.41},{"date":"2023-07-27","close":104.45},{"date":"2023-07-28","close":106.47},{"date":"2023-07-31","close":107.15},{"date":"2023-08-01","close":106.21},{"date":"2023-08-02","close":107.58},{"date":"2023-08-03","close":101.68},{"date":"2023-08-04","close":89.91},{"date":"2023-08-07","close":90.3},{"date":"2023-08-08","close":89.69},{"date":"2023-08-09","close":91.93},{"date":"2023-08-10","close":90.56},{"date":"2023-08-11","close":89.81},{"date":"2023-08-14","close":90.0},{"date":"2023-08-15","close":90.49},{"date":"2023-08-16","close":87.39},{"date":"2023-08-17","close":87.8},{"date":"2023-08-18","close":89.16},{"date":"2023-08-21","close":89.3},{"date":"2023-08-22","close":87.56},{"date":"2023-08-23","close":88.67},{"date":"2023-08-24","close":88.38},{"date":"2023-08-25","close":87.53},{"date":"2023-08-28","close":87.19},{"date":"2023-08-29","close":87.54},{"date":"2023-08-30","close":89.79},{"date":"2023-08-31","close":88.38},{"date":"2023-09-01","close":87.61},{"date":"2023-09-05","close":86.96},{"date":"2023-09-06","close":86.59},{"date":"2023-09-07","close":85.76},{"date":"2023-09-08","close":86.66},{"date":"2023-09-11","close":85.7},{"date":"2023-09-12","close":84.98},{"date":"2023-09-13","close":84.07},{"date":"2023-09-14","close":85.43},{"date":"2023-09-15","close":88.07},{"date":"2023-09-18","close":87.55},{"date":"2023-09-19","close":87.45},{"date":"2023-09-20","close":84.21},{"date":"2023-09-21","close":82.06},{"date":"2023-09-22","close":82.47},{"date":"2023-09-25","close":83.14},{"date":"2023-09-26","close":81.88},{"date":"2023-09-27","close":82.82},{"date":"2023-09-28","close":85.3},{"date":"2023-09-29","close":85.18},{"date":"2023-10-02","close":84.61},{"date":"2023-10-03","close":83.08},{"date":"2023-10-04","close":87.38},{"date":"2023-10-05","close":83.11},{"date":"2023-10-06","close":78.13},{"date":"2023-10-09","close":79.29},{"date":"2023-10-10","close":80.28},{"date":"2023-10-11","close":77.13},{"date":"2023-10-12","close":73.34},{"date":"2023-10-13","close":73.89},{"date":"2023-10-16","close":73.89},{"date":"2023-10-17","close":73.85},{"date":"2023-10-18","close":74.46},{"date":"2023-10-19","close":73.34},{"date":"2023-10-20","close":73.75},{"date":"2023-10-23","close":73.17},{"date":"2023-10-24","close":74.07},{"date":"2023-10-25","close":73.66},{"date":"2023-10-26","close":75.63},{"date":"2023-10-27","close":75.7},{"date":"2023-10-30","close":74.17},{"date":"2023-10-31","close":75.86},{"date":"2023-11-01","close":76.45},{"date":"2023-11-02","close":72.75},{"date":"2023-11-03","close":67.15},{"date":"2023-11-06","close":65.35},{"date":"2023-11-07","close":62.91},{"date":"2023-11-08","close":60.48},{"date":"2023-11-09","close":60.57},{"date":"2023-11-10","close":60.44},{"date":"2023-11-13","close":58.17},{"date":"2023-11-14","close":63.28},{"date":"2023-11-15","close":66.07},{"date":"2023-11-16","close":65.87},{"date":"2023-11-17","close":66.64},{"date":"2023-11-20","close":66.99},{"date":"2023-11-21","close":67.0},{"date":"2023-11-22","close":67.81},{"date":"2023-11-24","close":67.44},{"date":"2023-11-27","close":67.25},{"date":"2023-11-28","close":68.36},{"date":"2023-11-29","close":68.29},{"date":"2023-11-30","close":67.8},{"date":"2023-12-01","close":69.21},{"date":"2023-12-04","close":72.94},{"date":"2023-12-05","close":70.3},{"date":"2023-12-06","close":68.5},{"date":"2023-12-07","close":68.8},{"date":"2023-12-08","close":68.69},{"date":"2023-12-11","close":69.83},{"date":"2023-12-12","close":68.92},{"date":"2023-12-13","close":69.67},{"date":"2023-12-14","close":71.33},{"date":"2023-12-15","close":70.11},{"date":"2023-12-18","close":69.54},{"date":"2023-12-19","close":71.26},{"date":"2023-12-20","close":70.68},{"date":"2023-12-21","close":73.12},{"date":"2023-12-22","close":74.79},{"date":"2023-12-26","close":75.71},{"date":"2023-12-27","close":75.2},{"date":"2023-12-28","close":75.12},{"date":"2023-12-29","close":74.88},{"date":"2024-01-02","close":77.44},{"date":"2024-01-03","close":75.82},{"date":"2024-01-04","close":74.45},{"date":"2024-01-05","close":74.14},{"date":"2024-01-08","close":75.17},{"date":"2024-01-09","close":78.5},{"date":"2024-01-10","close":78.41},{"date":"2024-01-11","close":76.44},{"date":"2024-01-12","close":77.06},{"date":"2024-01-16","close":74.77},{"date":"2024-01-17","close":73.34},{"date":"2024-01-18","close":73.25},{"date":"2024-01-19","close":74.19},{"date":"2024-01-22","close":75.53},{"date":"2024-01-23","close":73.07},{"date":"2024-01-24","close":75.17},{"date":"2024-01-25","close":75.15},{"date":"2024-01-26","close":73.86},{"date":"2024-01-29","close":76.11},{"date":"2024-01-30","close":75.07},{"date":"2024-01-31","close":74.01},{"date":"2024-02-01","close":75.99},{"date":"2024-02-02","close":76.59},{"date":"2024-02-05","close":73.73},{"date":"2024-02-06","close":74.78},{"date":"2024-02-07","close":74.16},{"date":"2024-02-08","close":74.96},{"date":"2024-02-09","close":75.73},{"date":"2024-02-12","close":79.13},{"date":"2024-02-13","close":76.42},{"date":"2024-02-14","close":77.95},{"date":"2024-02-15","close":77.63},{"date":"2024-02-16","close":61.69},{"date":"2024-02-20","close":58.11},{"date":"2024-02-21","close":59.16},{"date":"2024-02-22","close":57.16},{"date":"2024-02-23","close":54.85},{"date":"2024-02-26","close":55.83},{"date":"2024-02-27","close":54.89},{"date":"2024-02-28","close":55.87},{"date":"2024-02-29","close":56.27},{"date":"2024-03-01","close":56.81},{"date":"2024-03-04","close":57.93},{"date":"2024-03-05","close":56.8},{"date":"2024-03-06","close":58.29},{"date":"2024-03-07","close":60.35},{"date":"2024-03-08","close":60.89},{"date":"2024-03-11","close":59.39},{"date":"2024-03-12","close":59.1},{"date":"2024-03-13","close":59.42},{"date":"2024-03-14","close":57.33},{"date":"2024-03-15","close":58.72},{"date":"2024-03-18","close":62.87},{"date":"2024-03-19","close":65.39},{"date":"2024-03-20","close":66.09},{"date":"2024-03-21","close":66.65},{"date":"2024-03-22","close":63.93},{"date":"2024-03-25","close":62.31},{"date":"2024-03-26","close":61.78},{"date":"2024-03-27","close":61.48},{"date":"2024-03-28","close":62.51},{"date":"2024-04-01","close":62.11},{"date":"2024-04-02","close":58.2},{"date":"2024-04-03","close":58.31},{"date":"2024-04-04","close":58.3},{"date":"2024-04-05","close":57.98},{"date":"2024-04-08","close":58.71},{"date":"2024-04-09","close":60.44},{"date":"2024-04-10","close":58.95},{"date":"2024-04-11","close":57.16},{"date":"2024-04-12","close":56.63},{"date":"2024-04-15","close":57.09},{"date":"2024-04-16","close":56.83},{"date":"2024-04-17","close":56.39},{"date":"2024-04-18","close":56.3},{"date":"2024-04-19","close":56.95},{"date":"2024-04-22","close":56.51},{"date":"2024-04-23","close":57.17},{"date":"2024-04-24","close":57.19},{"date":"2024-04-25","close":56.25},{"date":"2024-04-26","close":57.12},{"date":"2024-04-29","close":59.48},{"date":"2024-04-30","close":59.98},{"date":"2024-05-01","close":59.9},{"date":"2024-05-02","close":60.21},{"date":"2024-05-03","close":59.53},{"date":"2024-05-06","close":59.92},{"date":"2024-05-07","close":60.21},{"date":"2024-05-08","close":60.29},{"date":"2024-05-09","close":60.85},{"date":"2024-05-10","close":54.71},{"date":"2024-05-13","close":59.01},{"date":"2024-05-14","close":62.36},{"date":"2024-05-15","close":60.18},{"date":"2024-05-16","close":59.06},{"date":"2024-05-17","close":58.68},{"date":"2024-05-20","close":59.61},{"date":"2024-05-21","close":55.85},{"date":"2024-05-22","close":57.04},{"date":"2024-05-23","close":56.68},{"date":"2024-05-24","close":56.24},{"date":"2024-05-28","close":55.27},{"date":"2024-05-29","close":54.02},{"date":"2024-05-30","close":54.31},{"date":"2024-05-31","close":55.94},{"date":"2024-06-03","close":55.46},{"date":"2024-06-04","close":54.39},{"date":"2024-06-05","close":53.5},{"date":"2024-06-06","close":53.96},{"date":"2024-06-07","close":54.21},{"date":"2024-06-10","close":52.59},{"date":"2024-06-11","close":53.72},{"date":"2024-06-12","close":53.55},{"date":"2024-06-13","close":53.83},{"date":"2024-06-14","close":55.31},{"date":"2024-06-17","close":53.89},{"date":"2024-06-18","close":52.53},{"date":"2024-06-20","close":53.13},{"date":"2024-06-21","close":52.99},{"date":"2024-06-24","close":53.41},{"date":"2024-06-25","close":53.24},{"date":"2024-06-26","close":53.54},{"date":"2024-06-27","close":51.79},{"date":"2024-06-28","close":51.23},{"date":"2024-07-01","close":49.32},{"date":"2024-07-02","close":49.77},{"date":"2024-07-03","close":49.34},{"date":"2024-07-05","close":48.46},{"date":"2024-07-08","close":49.1},{"date":"2024-07-09","close":47.86},{"date":"2024-07-10","close":47.02},{"date":"2024-07-11","close":49.32},{"date":"2024-07-12","close":49.82},{"date":"2024-07-15","close":51.77},{"date":"2024-07-16","close":56.29},{"date":"2024-07-17","close":57.02},{"date":"2024-07-18","close":55.78},{"date":"2024-07-19","close":57.03},{"date":"2024-07-22","close":57.21},{"date":"2024-07-23","close":59.79},{"date":"2024-07-24","close":61.7},{"date":"2024-07-25","close":63.31},{"date":"2024-07-26","close":63.26},{"date":"2024-07-29","close":64.37},{"date":"2024-07-30","close":68.05},{"date":"2024-07-31","close":67.62},{"date":"2024-08-01","close":66.88},{"date":"2024-08-02","close":63.81},{"date":"2024-08-05","close":61.23},{"date":"2024-08-06","close":61.64},{"date":"2024-08-07","close":60.03},{"date":"2024-08-08","close":62.21},{"date":"2024-08-09","close":58.14},{"date":"2024-08-12","close":54.15},{"date":"2024-08-13","close":52.91},{"date":"2024-08-14","close":52.44},{"date":"2024-08-15","close":51.86},{"date":"2024-08-16","close":52.03},{"date":"2024-08-19","close":51.08},{"date":"2024-08-20","close":50.7},{"date":"2024-08-21","close":51.06},{"date":"2024-08-22","close":50.64},{"date":"2024-08-23","close":53.37},{"date":"2024-08-26","close":52.93},{"date":"2024-08-27","close":52.43},{"date":"2024-08-28","close":53.04},{"date":"2024-08-29","close":52.96},{"date":"2024-08-30","close":53.03},{"date":"2024-09-03","close":52.75},{"date":"2024-09-04","close":53.23},{"date":"2024-09-05","close":52.21},{"date":"2024-09-06","close":45.65},{"date":"2024-09-09","close":45.7},{"date":"2024-09-10","close":45.17},{"date":"2024-09-11","close":43.01},{"date":"2024-09-12","close":43.68},{"date":"2024-09-13","close":47.14},{"date":"2024-09-16","close":46.07},{"date":"2024-09-17","close":46.08},{"date":"2024-09-18","close":46.79},{"date":"2024-09-19","close":45.93},{"date":"2024-09-20","close":45.66},{"date":"2024-09-23","close":44.38},{"date":"2024-09-24","close":42.04},{"date":"2024-09-25","close":41.07},{"date":"2024-09-26","close":42.63},{"date":"2024-09-27","close":42.57},{"date":"2024-09-30","close":42.39},{"date":"2024-10-01","close":41.26},{"date":"2024-10-02","close":39.76},{"date":"2024-10-03","close":38.4},{"date":"2024-10-04","close":38.32},{"date":"2024-10-07","close":38.64},{"date":"2024-10-08","close":38.86},{"date":"2024-10-09","close":39.18},{"date":"2024-10-10","close":38.56},{"date":"2024-10-11","close":39.62},{"date":"2024-10-14","close":40.19},{"date":"2024-10-15","close":40.49},{"date":"2024-10-16","close":40.62},{"date":"2024-10-17","close":42.42},{"date":"2024-10-18","close":41.01},{"date":"2024-10-21","close":39.59},{"date":"2024-10-22","close":39.65},{"date":"2024-10-23","close":39.65},{"date":"2024-10-24","close":39.41},{"date":"2024-10-25","close":39.67},{"date":"2024-10-28","close":40.0},{"date":"2024-10-29","close":40.52},{"date":"2024-10-30","close":39.42},{"date":"2024-10-31","close":37.94},{"date":"2024-11-01","close":36.9},{"date":"2024-11-04","close":38.4},{"date":"2024-11-05","close":39.65},{"date":"2024-11-06","close":41.2},{"date":"2024-11-07","close":40.92},{"date":"2024-11-08","close":29.05},{"date":"2024-11-11","close":27.8},{"date":"2024-11-12","close":26.09},{"date":"2024-11-13","close":24.6},{"date":"2024-11-14","close":23.87},{"date":"2024-11-15","close":23.7},{"date":"2024-11-18","close":26.5},{"date":"2024-11-19","close":25.05},{"date":"2024-11-20","close":24.8},{"date":"2024-11-21","close":25.7},{"date":"2024-11-22","close":25.84},{"date":"2024-11-25","close":27.16},{"date":"2024-11-26","close":26.27},{"date":"2024-11-27","close":26.29},{"date":"2024-11-29","close":26.03},{"date":"2024-12-02","close":27.6},{"date":"2024-12-03","close":27.15},{"date":"2024-12-04","close":28.02},{"date":"2024-12-05","close":26.73},{"date":"2024-12-06","close":26.28},{"date":"2024-12-09","close":28.06},{"date":"2024-12-10","close":27.03},{"date":"2024-12-11","close":26.94},{"date":"2024-12-12","close":27.18},{"date":"2024-12-13","close":27.02},{"date":"2024-12-16","close":25.48},{"date":"2024-12-17","close":24.47},{"date":"2024-12-18","close":23.52},{"date":"2024-12-19","close":22.95},{"date":"2024-12-20","close":22.94},{"date":"2024-12-23","close":23.21},{"date":"2024-12-24","close":23.39},{"date":"2024-12-26","close":24.1},{"date":"2024-12-27","close":24.24},{"date":"2024-12-30","close":23.81},{"date":"2024-12-31","close":23.92},{"date":"2025-01-02","close":24.55},{"date":"2025-01-03","close":25.46},{"date":"2025-01-06","close":25.54},{"date":"2025-01-07","close":26.25},{"date":"2025-01-08","close":26.51},{"date":"2025-01-10","close":26.87},{"date":"2025-01-13","close":27.61},{"date":"2025-01-14","close":26.12},{"date":"2025-01-15","close":25.51},{"date":"2025-01-16","close":26.2},{"date":"2025-01-17","close":25.89},{"date":"2025-01-21","close":27.1},{"date":"2025-01-22","close":26.83},{"date":"2025-01-23","close":27.79},{"date":"2025-01-24","close":27.68},{"date":"2025-01-27","close":27.43},{"date":"2025-01-28","close":27.54},{"date":"2025-01-29","close":27.22},{"date":"2025-01-30","close":28.1},{"date":"2025-01-31","close":27.52},{"date":"2025-02-03","close":26.79},{"date":"2025-02-04","close":26.7},{"date":"2025-02-05","close":26.61},{"date":"2025-02-06","close":26.08},{"date":"2025-02-07","close":25.21},{"date":"2025-02-10","close":24.91},{"date":"2025-02-11","close":24.49},{"date":"2025-02-12","close":23.95},{"date":"2025-02-13","close":23.37},{"date":"2025-02-14","close":23.42},{"date":"2025-02-18","close":23.07},{"date":"2025-02-19","close":23.84},{"date":"2025-02-20","close":25.84},{"date":"2025-02-21","close":27.58},{"date":"2025-02-24","close":26.87},{"date":"2025-02-25","close":26.18},{"date":"2025-02-26","close":25.96},{"date":"2025-02-27","close":26.57},{"date":"2025-02-28","close":25.32},{"date":"2025-03-03","close":24.57},{"date":"2025-03-04","close":25.19},{"date":"2025-03-05","close":26.16},{"date":"2025-03-06","close":25.9},{"date":"2025-03-07","close":26.45},{"date":"2025-03-10","close":26.34},{"date":"2025-03-11","close":26.07},{"date":"2025-03-12","close":25.14},{"date":"2025-03-13","close":25.56},{"date":"2025-03-14","close":26.74},{"date":"2025-03-17","close":24.59},{"date":"2025-03-18","close":24.97},{"date":"2025-03-19","close":24.58},{"date":"2025-03-20","close":24.24},{"date":"2025-03-21","close":24.08},{"date":"2025-03-24","close":24.49},{"date":"2025-03-25","close":23.96},{"date":"2025-03-26","close":23.5},{"date":"2025-03-27","close":23.93},{"date":"2025-03-28","close":23.57},{"date":"2025-03-31","close":24.46},{"date":"2025-04-01","close":23.8},{"date":"2025-04-02","close":23.35},{"date":"2025-04-03","close":21.78},{"date":"2025-04-04","close":20.38},{"date":"2025-04-07","close":19.74},{"date":"2025-04-08","close":19.47},{"date":"2025-04-09","close":20.71},{"date":"2025-04-10","close":19.24},{"date":"2025-04-11","close":19.11},{"date":"2025-04-14","close":19.74},{"date":"2025-04-15","close":18.96},{"date":"2025-04-16","close":18.22},{"date":"2025-04-17","close":18.49},{"date":"2025-04-21","close":17.79},{"date":"2025-04-22","close":18.04},{"date":"2025-04-23","close":18.17},{"date":"2025-04-24","close":18.59},{"date":"2025-04-25","close":19.19},{"date":"2025-04-28","close":19.35},{"date":"2025-04-29","close":20.17},{"date":"2025-04-30","close":20.43},{"date":"2025-05-01","close":20.42},{"date":"2025-05-02","close":21.24},{"date":"2025-05-05","close":19.88},{"date":"2025-05-06","close":19.58},{"date":"2025-05-07","close":19.61},{"date":"2025-05-08","close":20.33},{"date":"2025-05-09","close":22.0},{"date":"2025-05-12","close":22.63},{"date":"2025-05-13","close":21.67},{"date":"2025-05-14","close":21.77},{"date":"2025-05-15","close":22.38},{"date":"2025-05-16","close":22.69},{"date":"2025-05-19","close":22.42},{"date":"2025-05-20","close":22.94},{"date":"2025-05-21","close":22.11},{"date":"2025-05-22","close":21.67},{"date":"2025-05-23","close":20.77},{"date":"2025-05-27","close":21.48},{"date":"2025-05-28","close":21.15},{"date":"2025-05-29","close":21.09},{"date":"2025-05-30","close":21.11},{"date":"2025-06-02","close":20.3},{"date":"2025-06-03","close":20.44},{"date":"2025-06-04","close":20.05},{"date":"2025-06-05","close":20.08},{"date":"2025-06-06","close":21.1},{"date":"2025-06-09","close":21.37},{"date":"2025-06-10","close":22.02},{"date":"2025-06-11","close":22.05},{"date":"2025-06-12","close":21.62},{"date":"2025-06-13","close":21.58},{"date":"2025-06-16","close":21.91},{"date":"2025-06-17","close":21.99},{"date":"2025-06-18","close":22.35},{"date":"2025-06-20","close":21.91},{"date":"2025-06-23","close":21.18},{"date":"2025-06-24","close":21.7},{"date":"2025-06-25","close":21.05},{"date":"2025-06-26","close":21.04},{"date":"2025-06-27","close":20.88},{"date":"2025-06-30","close":20.67},{"date":"2025-07-01","close":21.99},{"date":"2025-07-02","close":22.01},{"date":"2025-07-03","close":21.92},{"date":"2025-07-07","close":21.23},{"date":"2025-07-08","close":22.09},{"date":"2025-07-09","close":21.77},{"date":"2025-07-10","close":22.1},{"date":"2025-07-11","close":21.16},{"date":"2025-07-14","close":20.67},{"date":"2025-07-15","close":19.88},{"date":"2025-07-16","close":19.69},{"date":"2025-07-17","close":20.34},{"date":"2025-07-18","close":19.82},{"date":"2025-07-21","close":18.57},{"date":"2025-07-22","close":19.92},{"date":"2025-07-23","close":20.52},{"date":"2025-07-24","close":19.6},{"date":"2025-07-25","close":19.8},{"date":"2025-07-28","close":19.67},{"date":"2025-07-29","close":19.34},{"date":"2025-07-30","close":18.61},{"date":"2025-07-31","close":18.34},{"date":"2025-08-01","close":17.85},{"date":"2025-08-04","close":17.43},{"date":"2025-08-05","close":17.49},{"date":"2025-08-06","close":17.22},{"date":"2025-08-07","close":16.92},{"date":"2025-08-08","close":17.24},{"date":"2025-08-11","close":16.49},{"date":"2025-08-12","close":17.64},{"date":"2025-08-13","close":18.64},{"date":"2025-08-14","close":18.67},{"date":"2025-08-15","close":18.92},{"date":"2025-08-18","close":19.43},{"date":"2025-08-19","close":20.07},{"date":"2025-08-20","close":20.3},{"date":"2025-08-21","close":19.65},{"date":"2025-08-22","close":20.75},{"date":"2025-08-25","close":20.69},{"date":"2025-08-26","close":20.35},{"date":"2025-08-27","close":20.11},{"date":"2025-08-28","close":20.05},{"date":"2025-08-29","close":20.78},{"date":"2025-09-02","close":20.5},{"date":"2025-09-03","close":19.84},{"date":"2025-09-04","close":20.23},{"date":"2025-09-05","close":20.85},{"date":"2025-09-08","close":21.04},{"date":"2025-09-09","close":20.83},{"date":"2025-09-10","close":19.59},{"date":"2025-09-11","close":18.96},{"date":"2025-09-12","close":18.25},{"date":"2025-09-15","close":18.23},{"date":"2025-09-16","close":18.49},{"date":"2025-09-17","close":19.01},{"date":"2025-09-18","close":19.26},{"date":"2025-09-19","close":18.72},{"date":"2025-09-22","close":19.13},{"date":"2025-09-23","close":18.39},{"date":"2025-09-24","close":18.34},{"date":"2025-09-25","close":17.91},{"date":"2025-09-26","close":18.87},{"date":"2025-09-29","close":18.51},{"date":"2025-09-30","close":19.36},{"date":"2025-10-01","close":19.97},{"date":"2025-10-02","close":19.55},{"date":"2025-10-03","close":20.53},{"date":"2025-10-06","close":19.79},{"date":"2025-10-07","close":19.4},{"date":"2025-10-08","close":19.27},{"date":"2025-10-09","close":18.92},{"date":"2025-10-10","close":18.16},{"date":"2025-10-13","close":19.17},{"date":"2025-10-14","close":20.69},{"date":"2025-10-15","close":20.52},{"date":"2025-10-16","close":19.93},{"date":"2025-10-17","close":19.67},{"date":"2025-10-20","close":19.86},{"date":"2025-10-21","close":20.51},{"date":"2025-10-22","close":20.49},{"date":"2025-10-23","close":19.96},{"date":"2025-10-24","close":21.17},{"date":"2025-10-27","close":21.01},{"date":"2025-10-28","close":20.73},{"date":"2025-10-29","close":20.63},{"date":"2025-10-30","close":19.41},{"date":"2025-10-31","close":19.69},{"date":"2025-11-03","close":19.58},{"date":"2025-11-04","close":19.7},{"date":"2025-11-05","close":20.63},{"date":"2025-11-06","close":18.43},{"date":"2025-11-07","close":17.87},{"date":"2025-11-10","close":17.39},{"date":"2025-11-11","close":16.85},{"date":"2025-11-12","close":16.59},{"date":"2025-11-13","close":16.07},{"date":"2025-11-14","close":15.89},{"date":"2025-11-17","close":15.9},{"date":"2025-11-18","close":15.93},{"date":"2025-11-19","close":15.78},{"date":"2025-11-20","close":15.34},{"date":"2025-11-21","close":16.52},{"date":"2025-11-24","close":17.06},{"date":"2025-11-25","close":17.49},{"date":"2025-11-26","close":17.22},{"date":"2025-11-28","close":16.65},{"date":"2025-12-01","close":16.95},{"date":"2025-12-02","close":16.8},{"date":"2025-12-03","close":16.69},{"date":"2025-12-04","close":16.57},{"date":"2025-12-05","close":16.26},{"date":"2025-12-08","close":16.42},{"date":"2025-12-09","close":15.95},{"date":"2025-12-10","close":15.97},{"date":"2025-12-11","close":16.27},{"date":"2025-12-12","close":16.37},{"date":"2025-12-15","close":15.99},{"date":"2025-12-16","close":15.82},{"date":"2025-12-17","close":16.25},{"date":"2025-12-18","close":16.42},{"date":"2025-12-19","close":16.04},{"date":"2025-12-22","close":15.89},{"date":"2025-12-23","close":15.99},{"date":"2025-12-24","close":16.01},{"date":"2025-12-26","close":16.1},{"date":"2025-12-29","close":15.9},{"date":"2025-12-30","close":16.03},{"date":"2025-12-31","close":15.76},{"date":"2026-01-02","close":15.12},{"date":"2026-01-05","close":15.1},{"date":"2026-01-06","close":15.7},{"date":"2026-01-07","close":16.08},{"date":"2026-01-08","close":15.65},{"date":"2026-01-09","close":15.31},{"date":"2026-01-12","close":15.75},{"date":"2026-01-13","close":15.32},{"date":"2026-01-14","close":19.55},{"date":"2026-01-15","close":19.46},{"date":"2026-01-16","close":19.02},{"date":"2026-01-20","close":18.72},{"date":"2026-01-21","close":19.3},{"date":"2026-01-22","close":19.61},{"date":"2026-01-23","close":20.49},{"date":"2026-01-26","close":20.41},{"date":"2026-01-27","close":20.88},{"date":"2026-01-28","close":20.49},{"date":"2026-01-29","close":20.19},{"date":"2026-01-30","close":21.3},{"date":"2026-02-02","close":21.73},{"date":"2026-02-03","close":20.54},{"date":"2026-02-04","close":21.05},{"date":"2026-02-05","close":20.85},{"date":"2026-02-06","close":20.3},{"date":"2026-02-09","close":19.93},{"date":"2026-02-10","close":20.36},{"date":"2026-02-11","close":19.54},{"date":"2026-02-12","close":16.26},{"date":"2026-02-13","close":16.25},{"date":"2026-02-17","close":16.39},{"date":"2026-02-18","close":17.08},{"date":"2026-02-19","close":17.28},{"date":"2026-02-20","close":19.32},{"date":"2026-02-23","close":20.81},{"date":"2026-02-24","close":20.4},{"date":"2026-02-25","close":20.01},{"date":"2026-02-26","close":19.14},{"date":"2026-02-27","close":19.48},{"date":"2026-03-02","close":20.4},{"date":"2026-03-03","close":20.99},{"date":"2026-03-04","close":21.78},{"date":"2026-03-05","close":22.54},{"date":"2026-03-06","close":21.27},{"date":"2026-03-09","close":20.63},{"date":"2026-03-10","close":20.46},{"date":"2026-03-11","close":20.39},{"date":"2026-03-12","close":19.38},{"date":"2026-03-13","close":18.9},{"date":"2026-03-16","close":18.68},{"date":"2026-03-17","close":18.45},{"date":"2026-03-18","close":17.93},{"date":"2026-03-19","close":18.31},{"date":"2026-03-20","close":18.01},{"date":"2026-03-23","close":18.39},{"date":"2026-03-24","close":18.49},{"date":"2026-03-25","close":18.89},{"date":"2026-03-26","close":19.58},{"date":"2026-03-27","close":18.91},{"date":"2026-03-30","close":18.73},{"date":"2026-03-31","close":18.34},{"date":"2026-04-01","close":18.56},{"date":"2026-04-02","close":18.2},{"date":"2026-04-06","close":18.56},{"date":"2026-04-07","close":18.63},{"date":"2026-04-08","close":18.98},{"date":"2026-04-09","close":18.49},{"date":"2026-04-10","close":17.87},{"date":"2026-04-13","close":18.58},{"date":"2026-04-14","close":18.78},{"date":"2026-04-15","close":19.37},{"date":"2026-04-16","close":20.45},{"date":"2026-04-17","close":20.19},{"date":"2026-04-20","close":20.46},{"date":"2026-04-21","close":20.83},{"date":"2026-04-22","close":20.91},{"date":"2026-04-23","close":20.29},{"date":"2026-04-24","close":20.35},{"date":"2026-04-27","close":20.98},{"date":"2026-04-28","close":20.93},{"date":"2026-04-29","close":21.16},{"date":"2026-04-30","close":20.47},{"date":"2026-05-01","close":21.12},{"date":"2026-05-04","close":20.72},{"date":"2026-05-05","close":21.28},{"date":"2026-05-06","close":20.97},{"date":"2026-05-07","close":22.45},{"date":"2026-05-08","close":28.97},{"date":"2026-05-11","close":30.27},{"date":"2026-05-12","close":29.47},{"date":"2026-05-13","close":30.87},{"date":"2026-05-14","close":30.3},{"date":"2026-05-15","close":28.61},{"date":"2026-05-18","close":28.86},{"date":"2026-05-19","close":26.92},{"date":"2026-05-20","close":26.86},{"date":"2026-05-21","close":25.65},{"date":"2026-05-22","close":27.66},{"date":"2026-05-26","close":27.22},{"date":"2026-05-27","close":27.2},{"date":"2026-05-28","close":27.93},{"date":"2026-05-29","close":28.97},{"date":"2026-06-01","close":29.34},{"date":"2026-06-02","close":30.25},{"date":"2026-06-03","close":30.31},{"date":"2026-06-04","close":30.61},{"date":"2026-06-05","close":31.69},{"date":"2026-06-08","close":31.04},{"date":"2026-06-09","close":30.33},{"date":"2026-06-10","close":29.38},{"date":"2026-06-11","close":30.79},{"date":"2026-06-12","close":30.8},{"date":"2026-06-15","close":30.88},{"date":"2026-06-16","close":31.88},{"date":"2026-06-17","close":32.38},{"date":"2026-06-18","close":30.98},{"date":"2026-06-22","close":30.34},{"date":"2026-06-23","close":31.24},{"date":"2026-06-24","close":31.72},{"date":"2026-06-25","close":32.33},{"date":"2026-06-26","close":32.76},{"date":"2026-06-29","close":32.38},{"date":"2026-06-30","close":32.37},{"date":"2026-07-01","close":33.24},{"date":"2026-07-02","close":34.75},{"date":"2026-07-06","close":35.77},{"date":"2026-07-07","close":33.25},{"date":"2026-07-08","close":32.08},{"date":"2026-07-09","close":31.54},{"date":"2026-07-10","close":32.37},{"date":"2026-07-13","close":33.98},{"date":"2026-07-14","close":32.5},{"date":"2026-07-15","close":32.35},{"date":"2026-07-16","close":34.22},{"date":"2026-07-17","close":35.0},{"date":"2026-07-20","close":33.76},{"date":"2026-07-21","close":34.2},{"date":"2026-07-22","close":34.19},{"date":"2026-07-23","close":33.07},{"date":"2026-07-24","close":32.89},{"date":"2026-07-27","close":33.45},{"date":"2026-07-28","close":34.69},{"date":"2026-07-29","close":34.7},{"date":"2026-07-30","close":34.71},{"date":"2026-07-31","close":33.63},{"date":"2026-08-03","close":33.0},{"date":"2026-08-04","close":33.25},{"date":"2026-08-05","close":32.8},{"date":"2026-08-06","close":30.8},{"date":"2026-08-07","close":36.0},{"date":"2026-08-10","close":36.6},{"date":"2026-08-11","close":33.11},{"date":"2026-08-12","close":32.44},{"date":"2026-08-13","close":34.49},{"date":"2026-08-14","close":34.5},{"date":"2026-08-17","close":34.54},{"date":"2026-08-18","close":34.54},{"date":"2026-08-19","close":35.32},{"date":"2026-08-20","close":34.79},{"date":"2026-08-21","close":34.46},{"date":"2026-08-24","close":34.51},{"date":"2026-08-25","close":33.91},{"date":"2026-08-26","close":34.24},{"date":"2026-08-27","close":35.08},{"date":"2026-08-28","close":34.62},{"date":"2026-08-31","close":34.28},{"date":"2026-09-01","close":33.54},{"date":"2026-09-02","close":33.38},{"date":"2026-09-03","close":33.41},{"date":"2026-09-04","close":33.8},{"date":"2026-09-08","close":33.73},{"date":"2026-09-09","close":34.36},{"date":"2026-09-10","close":33.05},{"date":"2026-09-11","close":33.34},{"date":"2026-09-14","close":34.19},{"date":"2026-09-15","close":34.15},{"date":"2026-09-16","close":34.92},{"date":"2026-09-17","close":34.55},{"date":"2026-09-18","close":34.26},{"date":"2026-09-21","close":34.24},{"date":"2026-09-22","close":34.54},{"date":"2026-09-23","close":33.91},{"date":"2026-09-24","close":34.56},{"date":"2026-09-25","close":34.56},{"date":"2026-09-28","close":34.26},{"date":"2026-09-29","close":34.95},{"date":"2026-09-30","close":35.87},{"date":"2026-10-01","close":35.86},{"date":"2026-10-02","close":36.63},{"date":"2026-10-05","close":36.84},{"date":"2026-10-06","close":36.73},{"date":"2026-10-07","close":36.53},{"date":"2026-10-08","close":35.44},{"date":"2026-10-09","close":36.52},{"date":"2026-10-12","close":36.28},{"date":"2026-10-13","close":36.54},{"date":"2026-10-14","close":37.66},{"date":"2026-10-15","close":40.0},{"date":"2026-10-16","close":40.49},{"date":"2026-10-19","close":40.5},{"date":"2026-10-20","close":41.62},{"date":"2026-10-21","close":43.01},{"date":"2026-10-22","close":46.84}],"chart_data":[{"date":"2024-10-23","open":39.45,"high":39.93,"low":39.02,"close":39.65,"volume":589467,"rsi_14":57.52,"sma_20":40.19,"sma_60":47.94,"sma_120":51.73},{"date":"2024-10-24","open":39.6,"high":40.5,"low":39.23,"close":39.41,"volume":663873,"rsi_14":56.43,"sma_20":40.03,"sma_60":47.47,"sma_120":51.57},{"date":"2024-10-25","open":39.29,"high":39.89,"low":39.07,"close":39.67,"volume":579459,"rsi_14":56.12,"sma_20":39.88,"sma_60":47.02,"sma_120":51.4},{"date":"2024-10-28","open":39.84,"high":41.31,"low":39.84,"close":40.0,"volume":437985,"rsi_14":56.69,"sma_20":39.76,"sma_60":46.62,"sma_120":51.23},{"date":"2024-10-29","open":39.77,"high":40.55,"low":39.76,"close":40.52,"volume":427795,"rsi_14":57.68,"sma_20":39.73,"sma_60":46.28,"sma_120":51.07},{"date":"2024-10-30","open":40.4,"high":40.68,"low":39.28,"close":39.42,"volume":532210,"rsi_14":54.67,"sma_20":39.71,"sma_60":45.91,"sma_120":50.89},{"date":"2024-10-31","open":39.47,"high":39.74,"low":37.94,"close":37.94,"volume":696157,"rsi_14":41.27,"sma_20":39.69,"sma_60":45.54,"sma_120":50.75},{"date":"2024-11-01","open":38.24,"high":38.48,"low":36.88,"close":36.9,"volume":735637,"rsi_14":33.7,"sma_20":39.62,"sma_60":45.12,"sma_120":50.56},{"date":"2024-11-04","open":36.75,"high":39.83,"low":36.75,"close":38.4,"volume":791972,"rsi_14":40.74,"sma_20":39.6,"sma_60":44.79,"sma_120":50.36},{"date":"2024-11-05","open":38.17,"high":40.0,"low":37.79,"close":39.65,"volume":601261,"rsi_14":46.09,"sma_20":39.64,"sma_60":44.55,"sma_120":50.19},{"date":"2024-11-06","open":41.0,"high":42.41,"low":40.01,"close":41.2,"volume":715862,"rsi_14":44.98,"sma_20":39.75,"sma_60":44.35,"sma_120":50.04},{"date":"2024-11-07","open":41.12,"high":42.21,"low":40.3,"close":40.92,"volume":722445,"rsi_14":49.59,"sma_20":39.86,"sma_60":44.16,"sma_120":49.9},{"date":"2024-11-08","open":36.25,"high":36.52,"low":28.16,"close":29.05,"volume":5472787,"rsi_14":25.47,"sma_20":39.33,"sma_60":43.78,"sma_120":49.64},{"date":"2024-11-11","open":29.91,"high":30.0,"low":26.77,"close":27.8,"volume":3119891,"rsi_14":23.86,"sma_20":38.72,"sma_60":43.37,"sma_120":49.41},{"date":"2024-11-12","open":27.31,"high":27.74,"low":25.66,"close":26.09,"volume":2339026,"rsi_14":22.19,"sma_20":38.0,"sma_60":42.96,"sma_120":49.15},{"date":"2024-11-13","open":25.68,"high":26.07,"low":24.35,"close":24.6,"volume":2078673,"rsi_14":21.11,"sma_20":37.19,"sma_60":42.52,"sma_120":48.88},{"date":"2024-11-14","open":24.37,"high":24.7,"low":23.51,"close":23.87,"volume":1841567,"rsi_14":19.73,"sma_20":36.27,"sma_60":42.07,"sma_120":48.61},{"date":"2024-11-15","open":23.86,"high":24.38,"low":23.37,"close":23.7,"volume":1391336,"rsi_14":18.58,"sma_20":35.4,"sma_60":41.62,"sma_120":48.35},{"date":"2024-11-18","open":23.91,"high":26.68,"low":23.75,"close":26.5,"volume":2246293,"rsi_14":25.16,"sma_20":34.75,"sma_60":41.17,"sma_120":48.12},{"date":"2024-11-19","open":25.98,"high":26.07,"low":24.64,"close":25.05,"volume":1242522,"rsi_14":24.85,"sma_20":34.02,"sma_60":40.71,"sma_120":47.88},{"date":"2024-11-20","open":24.89,"high":25.93,"low":24.45,"close":24.8,"volume":787790,"rsi_14":25.97,"sma_20":33.27,"sma_60":40.25,"sma_120":47.62},{"date":"2024-11-21","open":24.74,"high":25.72,"low":24.39,"close":25.7,"volume":716136,"rsi_14":29.41,"sma_20":32.59,"sma_60":39.79,"sma_120":47.37},{"date":"2024-11-22","open":25.88,"high":26.38,"low":25.63,"close":25.84,"volume":603131,"rsi_14":25.7,"sma_20":31.9,"sma_60":39.34,"sma_120":47.13},{"date":"2024-11-25","open":26.2,"high":27.38,"low":25.76,"close":27.16,"volume":1251738,"rsi_14":25.9,"sma_20":31.26,"sma_60":38.91,"sma_120":46.91},{"date":"2024-11-26","open":26.87,"high":26.9,"low":25.75,"close":26.27,"volume":988417,"rsi_14":20.44,"sma_20":30.54,"sma_60":38.47,"sma_120":46.68},{"date":"2024-11-27","open":26.49,"high":27.13,"low":26.01,"close":26.29,"volume":868812,"rsi_14":20.73,"sma_20":29.89,"sma_60":38.02,"sma_120":46.45},{"date":"2024-11-29","open":26.22,"high":26.43,"low":25.83,"close":26.03,"volume":491866,"rsi_14":38.71,"sma_20":29.29,"sma_60":37.58,"sma_120":46.23},{"date":"2024-12-02","open":26.0,"high":27.67,"low":25.81,"close":27.6,"volume":904959,"rsi_14":49.27,"sma_20":28.83,"sma_60":37.28,"sma_120":46.01},{"date":"2024-12-03","open":27.43,"high":27.73,"low":26.47,"close":27.15,"volume":623621,"rsi_14":54.26,"sma_20":28.26,"sma_60":36.97,"sma_120":45.79},{"date":"2024-12-04","open":28.6,"high":30.15,"low":27.85,"close":28.02,"volume":1184190,"rsi_14":64.47,"sma_20":27.68,"sma_60":36.69,"sma_120":45.57},{"date":"2024-12-05","open":27.9,"high":28.12,"low":26.58,"close":26.73,"volume":1062919,"rsi_14":61.55,"sma_20":26.96,"sma_60":36.42,"sma_120":45.33},{"date":"2024-12-06","open":27.33,"high":27.33,"low":26.02,"close":26.28,"volume":1009236,"rsi_14":60.19,"sma_20":26.23,"sma_60":36.13,"sma_120":45.1},{"date":"2024-12-09","open":26.63,"high":28.76,"low":26.49,"close":28.06,"volume":1050017,"rsi_14":56.7,"sma_20":26.18,"sma_60":35.81,"sma_120":44.9},{"date":"2024-12-10","open":28.09,"high":28.09,"low":26.98,"close":27.03,"volume":540692,"rsi_14":58.82,"sma_20":26.14,"sma_60":35.49,"sma_120":44.68},{"date":"2024-12-11","open":26.98,"high":27.29,"low":26.64,"close":26.94,"volume":598592,"rsi_14":59.67,"sma_20":26.18,"sma_60":35.17,"sma_120":44.47},{"date":"2024-12-12","open":26.82,"high":27.23,"low":26.39,"close":27.18,"volume":662132,"rsi_14":57.12,"sma_20":26.31,"sma_60":34.84,"sma_120":44.25},{"date":"2024-12-13","open":27.0,"high":27.34,"low":26.72,"close":27.02,"volume":755334,"rsi_14":55.66,"sma_20":26.47,"sma_60":34.53,"sma_120":44.03},{"date":"2024-12-16","open":26.5,"high":26.54,"low":25.28,"close":25.48,"volume":908550,"rsi_14":42.11,"sma_20":26.56,"sma_60":34.19,"sma_120":43.8},{"date":"2024-12-17","open":25.39,"high":25.92,"low":24.47,"close":24.47,"volume":773751,"rsi_14":41.64,"sma_20":26.46,"sma_60":33.86,"sma_120":43.57},{"date":"2024-12-18","open":24.69,"high":24.96,"low":23.13,"close":23.52,"volume":1098466,"rsi_14":38.15,"sma_20":26.38,"sma_60":33.55,"sma_120":43.34},{"date":"2024-12-19","open":23.44,"high":23.78,"low":22.58,"close":22.95,"volume":993702,"rsi_14":37.17,"sma_20":26.29,"sma_60":33.25,"sma_120":43.12},{"date":"2024-12-20","open":22.89,"high":23.38,"low":22.72,"close":22.94,"volume":2341351,"rsi_14":27.68,"sma_20":26.15,"sma_60":32.92,"sma_120":42.89},{"date":"2024-12-23","open":22.83,"high":23.56,"low":22.46,"close":23.21,"volume":838724,"rsi_14":30.8,"sma_20":26.02,"sma_60":32.6,"sma_120":42.68},{"date":"2024-12-24","open":23.1,"high":23.5,"low":22.86,"close":23.39,"volume":312110,"rsi_14":25.81,"sma_20":25.83,"sma_60":32.28,"sma_120":42.47},{"date":"2024-12-26","open":23.24,"high":24.33,"low":23.11,"close":24.1,"volume":640224,"rsi_14":35.37,"sma_20":25.72,"sma_60":32.0,"sma_120":42.26},{"date":"2024-12-27","open":24.08,"high":24.28,"low":23.77,"close":24.24,"volume":452327,"rsi_14":38.25,"sma_20":25.62,"sma_60":31.74,"sma_120":42.06},{"date":"2024-12-30","open":24.23,"high":24.38,"low":23.45,"close":23.81,"volume":745278,"rsi_14":21.01,"sma_20":25.51,"sma_60":31.5,"sma_120":41.87},{"date":"2024-12-31","open":24.11,"high":24.5,"low":23.75,"close":23.92,"volume":713189,"rsi_14":25.74,"sma_20":25.32,"sma_60":31.25,"sma_120":41.66},{"date":"2025-01-02","open":24.3,"high":25.36,"low":24.17,"close":24.55,"volume":808989,"rsi_14":32.81,"sma_20":25.19,"sma_60":31.02,"sma_120":41.45},{"date":"2025-01-03","open":24.57,"high":25.76,"low":24.29,"close":25.46,"volume":788291,"rsi_14":38.71,"sma_20":25.06,"sma_60":30.8,"sma_120":41.23},{"date":"2025-01-06","open":25.8,"high":26.61,"low":25.37,"close":25.54,"volume":520722,"rsi_14":40.19,"sma_20":25.0,"sma_60":30.57,"sma_120":40.97},{"date":"2025-01-07","open":25.74,"high":26.46,"low":25.51,"close":26.25,"volume":772159,"rsi_14":55.74,"sma_20":25.0,"sma_60":30.36,"sma_120":40.71},{"date":"2025-01-08","open":26.03,"high":27.08,"low":25.64,"close":26.51,"volume":717737,"rsi_14":67.11,"sma_20":24.93,"sma_60":30.15,"sma_120":40.47},{"date":"2025-01-10","open":26.16,"high":27.41,"low":25.98,"close":26.87,"volume":629146,"rsi_14":81.19,"sma_20":24.92,"sma_60":29.92,"sma_120":40.22},{"date":"2025-01-13","open":26.96,"high":27.77,"low":26.47,"close":27.61,"volume":651850,"rsi_14":92.06,"sma_20":24.95,"sma_60":29.71,"sma_120":39.97},{"date":"2025-01-14","open":27.66,"high":27.98,"low":24.63,"close":26.12,"volume":761009,"rsi_14":72.65,"sma_20":24.9,"sma_60":29.47,"sma_120":39.69},{"date":"2025-01-15","open":26.61,"high":26.81,"low":25.4,"close":25.51,"volume":743580,"rsi_14":65.63,"sma_20":24.82,"sma_60":29.19,"sma_120":39.39},{"date":"2025-01-16","open":25.33,"high":26.54,"low":24.85,"close":26.2,"volume":451368,"rsi_14":67.85,"sma_20":24.86,"sma_60":28.94,"sma_120":39.08},{"date":"2025-01-17","open":26.35,"high":26.36,"low":24.81,"close":25.89,"volume":581316,"rsi_14":61.98,"sma_20":24.93,"sma_60":28.71,"sma_120":38.77},{"date":"2025-01-21","open":26.14,"high":27.37,"low":25.83,"close":27.1,"volume":773087,"rsi_14":66.74,"sma_20":25.11,"sma_60":28.5,"sma_120":38.46},{"date":"2025-01-22","open":26.81,"high":27.06,"low":26.44,"close":26.83,"volume":496254,"rsi_14":68.02,"sma_20":25.3,"sma_60":28.29,"sma_120":38.12},{"date":"2025-01-23","open":26.8,"high":27.93,"low":26.51,"close":27.79,"volume":632274,"rsi_14":70.96,"sma_20":25.55,"sma_60":28.09,"sma_120":37.78},{"date":"2025-01-24","open":27.44,"high":27.82,"low":27.15,"close":27.68,"volume":762579,"rsi_14":67.97,"sma_20":25.77,"sma_60":27.89,"sma_120":37.46},{"date":"2025-01-27","open":28.03,"high":28.35,"low":27.38,"close":27.43,"volume":514639,"rsi_14":62.24,"sma_20":25.97,"sma_60":27.68,"sma_120":37.15},{"date":"2025-01-28","open":27.46,"high":28.08,"low":27.35,"close":27.54,"volume":406434,"rsi_14":62.38,"sma_20":26.14,"sma_60":27.47,"sma_120":36.87},{"date":"2025-01-29","open":27.47,"high":27.76,"low":26.71,"close":27.22,"volume":504911,"rsi_14":56.31,"sma_20":26.29,"sma_60":27.27,"sma_120":36.59},{"date":"2025-01-30","open":27.46,"high":28.26,"low":27.1,"close":28.1,"volume":449054,"rsi_14":59.57,"sma_20":26.51,"sma_60":27.1,"sma_120":36.32},{"date":"2025-01-31","open":27.99,"high":28.18,"low":27.0,"close":27.52,"volume":733432,"rsi_14":53.81,"sma_20":26.69,"sma_60":26.94,"sma_120":36.03},{"date":"2025-02-03","open":26.93,"high":27.62,"low":26.4,"close":26.79,"volume":510055,"rsi_14":45.19,"sma_20":26.8,"sma_60":26.75,"sma_120":35.77},{"date":"2025-02-04","open":26.51,"high":26.97,"low":26.37,"close":26.7,"volume":741019,"rsi_14":54.07,"sma_20":26.86,"sma_60":26.54,"sma_120":35.54},{"date":"2025-02-05","open":26.83,"high":26.99,"low":25.71,"close":26.61,"volume":740067,"rsi_14":58.33,"sma_20":26.91,"sma_60":26.29,"sma_120":35.32},{"date":"2025-02-06","open":26.62,"high":27.37,"low":25.87,"close":26.08,"volume":584366,"rsi_14":49.07,"sma_20":26.91,"sma_60":26.04,"sma_120":35.1},{"date":"2025-02-07","open":26.28,"high":26.33,"low":24.94,"close":25.21,"volume":662815,"rsi_14":45.14,"sma_20":26.84,"sma_60":25.98,"sma_120":34.88},{"date":"2025-02-10","open":25.4,"high":25.62,"low":24.55,"close":24.91,"volume":735957,"rsi_14":32.02,"sma_20":26.74,"sma_60":25.93,"sma_120":34.65},{"date":"2025-02-11","open":24.75,"high":25.02,"low":24.05,"close":24.49,"volume":1091518,"rsi_14":31.25,"sma_20":26.59,"sma_60":25.91,"sma_120":34.43},{"date":"2025-02-12","open":24.31,"high":24.7,"low":23.86,"close":23.95,"volume":1032173,"rsi_14":17.01,"sma_20":26.48,"sma_60":25.9,"sma_120":34.21},{"date":"2025-02-13","open":24.19,"high":24.23,"low":23.32,"close":23.37,"volume":1607443,"rsi_14":15.74,"sma_20":26.37,"sma_60":25.89,"sma_120":33.98},{"date":"2025-02-14","open":23.79,"high":24.5,"low":23.22,"close":23.42,"volume":1286073,"rsi_14":17.08,"sma_20":26.23,"sma_60":25.88,"sma_120":33.75},{"date":"2025-02-18","open":23.5,"high":23.6,"low":22.72,"close":23.07,"volume":1717910,"rsi_14":14.69,"sma_20":26.09,"sma_60":25.82,"sma_120":33.5},{"date":"2025-02-19","open":22.9,"high":24.13,"low":22.86,"close":23.84,"volume":2300768,"rsi_14":25.07,"sma_20":25.93,"sma_60":25.8,"sma_120":33.26},{"date":"2025-02-20","open":23.96,"high":26.41,"low":23.96,"close":25.84,"volume":2050169,"rsi_14":35.7,"sma_20":25.88,"sma_60":25.82,"sma_120":33.04},{"date":"2025-02-21","open":28.63,"high":30.49,"low":26.25,"close":27.58,"volume":2988778,"rsi_14":50.33,"sma_20":25.87,"sma_60":25.85,"sma_120":32.82},{"date":"2025-02-24","open":27.37,"high":27.5,"low":25.01,"close":26.87,"volume":1616889,"rsi_14":50.44,"sma_20":25.83,"sma_60":25.87,"sma_120":32.61},{"date":"2025-02-25","open":26.9,"high":27.09,"low":24.97,"close":26.18,"volume":1566972,"rsi_14":47.3,"sma_20":25.76,"sma_60":25.85,"sma_120":32.38},{"date":"2025-02-26","open":25.82,"high":26.48,"low":25.55,"close":25.96,"volume":992923,"rsi_14":46.67,"sma_20":25.69,"sma_60":25.85,"sma_120":32.16},{"date":"2025-02-27","open":25.97,"high":26.75,"low":25.74,"close":26.57,"volume":847186,"rsi_14":52.49,"sma_20":25.65,"sma_60":25.85,"sma_120":31.94},{"date":"2025-02-28","open":26.37,"high":26.85,"low":24.36,"close":25.32,"volume":1066971,"rsi_14":50.54,"sma_20":25.51,"sma_60":25.84,"sma_120":31.71},{"date":"2025-03-03","open":25.09,"high":25.2,"low":24.32,"close":24.57,"volume":999592,"rsi_14":48.41,"sma_20":25.37,"sma_60":25.79,"sma_120":31.54},{"date":"2025-03-04","open":24.36,"high":25.86,"low":24.27,"close":25.19,"volume":1135847,"rsi_14":53.22,"sma_20":25.29,"sma_60":25.76,"sma_120":31.37},{"date":"2025-03-05","open":25.16,"high":26.5,"low":24.81,"close":26.16,"volume":972036,"rsi_14":59.77,"sma_20":25.26,"sma_60":25.73,"sma_120":31.21},{"date":"2025-03-06","open":25.98,"high":26.46,"low":25.42,"close":25.9,"volume":572881,"rsi_14":61.51,"sma_20":25.22,"sma_60":25.71,"sma_120":31.06},{"date":"2025-03-07","open":25.81,"high":27.1,"low":25.72,"close":26.45,"volume":701556,"rsi_14":63.19,"sma_20":25.24,"sma_60":25.72,"sma_120":30.92},{"date":"2025-03-10","open":26.26,"high":27.07,"low":26.15,"close":26.34,"volume":1612824,"rsi_14":64.53,"sma_20":25.3,"sma_60":25.69,"sma_120":30.75},{"date":"2025-03-11","open":26.44,"high":26.69,"low":25.75,"close":26.07,"volume":1974697,"rsi_14":60.37,"sma_20":25.36,"sma_60":25.67,"sma_120":30.58},{"date":"2025-03-12","open":26.14,"high":26.93,"low":24.93,"close":25.14,"volume":1459563,"rsi_14":46.38,"sma_20":25.39,"sma_60":25.64,"sma_120":30.41},{"date":"2025-03-13","open":25.11,"high":26.01,"low":24.93,"close":25.56,"volume":763942,"rsi_14":37.92,"sma_20":25.47,"sma_60":25.62,"sma_120":30.23},{"date":"2025-03-14","open":25.57,"high":27.17,"low":25.31,"close":26.74,"volume":841266,"rsi_14":49.26,"sma_20":25.64,"sma_60":25.61,"sma_120":30.07},{"date":"2025-03-17","open":26.68,"high":26.77,"low":24.55,"close":24.59,"volume":747371,"rsi_14":42.27,"sma_20":25.7,"sma_60":25.6,"sma_120":29.89},{"date":"2025-03-18","open":24.48,"high":25.12,"low":24.06,"close":24.97,"volume":1335431,"rsi_14":45.26,"sma_20":25.79,"sma_60":25.6,"sma_120":29.73},{"date":"2025-03-19","open":25.01,"high":25.43,"low":24.27,"close":24.58,"volume":631489,"rsi_14":40.27,"sma_20":25.83,"sma_60":25.62,"sma_120":29.59},{"date":"2025-03-20","open":24.11,"high":24.59,"low":23.96,"close":24.24,"volume":489094,"rsi_14":44.21,"sma_20":25.75,"sma_60":25.64,"sma_120":29.45},{"date":"2025-03-21","open":23.86,"high":24.51,"low":23.81,"close":24.08,"volume":1564461,"rsi_14":47.19,"sma_20":25.57,"sma_60":25.66,"sma_120":29.29},{"date":"2025-03-24","open":24.23,"high":24.89,"low":24.06,"close":24.49,"volume":649201,"rsi_14":45.89,"sma_20":25.45,"sma_60":25.68,"sma_120":29.14},{"date":"2025-03-25","open":24.74,"high":24.74,"low":23.89,"close":23.96,"volume":814360,"rsi_14":36.39,"sma_20":25.34,"sma_60":25.69,"sma_120":28.99},{"date":"2025-03-26","open":23.94,"high":24.2,"low":23.04,"close":23.5,"volume":807147,"rsi_14":35.51,"sma_20":25.22,"sma_60":25.68,"sma_120":28.84},{"date":"2025-03-27","open":23.78,"high":24.08,"low":23.36,"close":23.93,"volume":835229,"rsi_14":34.56,"sma_20":25.09,"sma_60":25.68,"sma_120":28.71},{"date":"2025-03-28","open":23.9,"high":24.07,"low":23.0,"close":23.57,"volume":645023,"rsi_14":33.53,"sma_20":25.0,"sma_60":25.67,"sma_120":28.58},{"date":"2025-03-31","open":23.23,"high":24.65,"low":23.23,"close":24.46,"volume":737744,"rsi_14":41.09,"sma_20":25.0,"sma_60":25.68,"sma_120":28.47},{"date":"2025-04-01","open":24.72,"high":24.72,"low":23.64,"close":23.8,"volume":565383,"rsi_14":42.35,"sma_20":24.93,"sma_60":25.67,"sma_120":28.35},{"date":"2025-04-02","open":23.35,"high":23.63,"low":23.14,"close":23.35,"volume":557215,"rsi_14":37.43,"sma_20":24.79,"sma_60":25.64,"sma_120":28.22},{"date":"2025-04-03","open":22.89,"high":23.29,"low":21.3,"close":21.78,"volume":1150677,"rsi_14":22.98,"sma_20":24.58,"sma_60":25.57,"sma_120":28.07},{"date":"2025-04-04","open":21.2,"high":21.42,"low":20.15,"close":20.38,"volume":1109957,"rsi_14":25.03,"sma_20":24.28,"sma_60":25.47,"sma_120":27.92},{"date":"2025-04-07","open":19.8,"high":20.16,"low":18.63,"close":19.74,"volume":1388168,"rsi_14":19.91,"sma_20":23.95,"sma_60":25.36,"sma_120":27.75},{"date":"2025-04-08","open":20.36,"high":20.39,"low":19.12,"close":19.47,"volume":887200,"rsi_14":20.19,"sma_20":23.62,"sma_60":25.24,"sma_120":27.58},{"date":"2025-04-09","open":19.12,"high":21.19,"low":19.04,"close":20.71,"volume":1005582,"rsi_14":31.36,"sma_20":23.39,"sma_60":25.12,"sma_120":27.42},{"date":"2025-04-10","open":20.37,"high":20.58,"low":18.85,"close":19.24,"volume":716312,"rsi_14":27.55,"sma_20":23.08,"sma_60":25.01,"sma_120":27.24},{"date":"2025-04-11","open":19.17,"high":19.28,"low":18.15,"close":19.11,"volume":775261,"rsi_14":24.38,"sma_20":22.7,"sma_60":24.9,"sma_120":27.04},{"date":"2025-04-14","open":19.48,"high":19.97,"low":19.1,"close":19.74,"volume":800799,"rsi_14":30.09,"sma_20":22.46,"sma_60":24.79,"sma_120":26.87},{"date":"2025-04-15","open":19.65,"high":19.75,"low":18.82,"close":18.96,"volume":936907,"rsi_14":29.21,"sma_20":22.15,"sma_60":24.68,"sma_120":26.69},{"date":"2025-04-16","open":18.75,"high":19.11,"low":18.1,"close":18.22,"volume":753311,"rsi_14":24.58,"sma_20":21.84,"sma_60":24.53,"sma_120":26.52},{"date":"2025-04-17","open":18.06,"high":18.66,"low":17.88,"close":18.49,"volume":731540,"rsi_14":27.2,"sma_20":21.55,"sma_60":24.39,"sma_120":26.34},{"date":"2025-04-21","open":18.3,"high":18.51,"low":17.45,"close":17.79,"volume":807182,"rsi_14":19.54,"sma_20":21.23,"sma_60":24.23,"sma_120":26.16},{"date":"2025-04-22","open":17.99,"high":18.4,"low":17.53,"close":18.04,"volume":2000399,"rsi_14":22.68,"sma_20":20.91,"sma_60":24.06,"sma_120":25.98},{"date":"2025-04-23","open":18.53,"high":19.58,"low":18.12,"close":18.17,"volume":1288608,"rsi_14":24.66,"sma_20":20.62,"sma_60":23.91,"sma_120":25.8},{"date":"2025-04-24","open":18.03,"high":18.8,"low":17.81,"close":18.59,"volume":847449,"rsi_14":32.41,"sma_20":20.38,"sma_60":23.76,"sma_120":25.61},{"date":"2025-04-25","open":18.53,"high":19.19,"low":18.14,"close":19.19,"volume":853074,"rsi_14":42.81,"sma_20":20.14,"sma_60":23.63,"sma_120":25.45},{"date":"2025-04-28","open":19.19,"high":19.55,"low":18.82,"close":19.35,"volume":788004,"rsi_14":47.5,"sma_20":19.93,"sma_60":23.48,"sma_120":25.29},{"date":"2025-04-29","open":19.46,"high":20.53,"low":19.21,"close":20.17,"volume":1179980,"rsi_14":54.2,"sma_20":19.71,"sma_60":23.36,"sma_120":25.15},{"date":"2025-04-30","open":20.04,"high":20.63,"low":19.33,"close":20.43,"volume":815315,"rsi_14":48.1,"sma_20":19.55,"sma_60":23.25,"sma_120":25.0},{"date":"2025-05-01","open":20.68,"high":21.1,"low":19.9,"close":20.42,"volume":1046300,"rsi_14":60.0,"sma_20":19.4,"sma_60":23.15,"sma_120":24.84},{"date":"2025-05-02","open":20.74,"high":21.28,"low":20.5,"close":21.24,"volume":810933,"rsi_14":66.16,"sma_20":19.37,"sma_60":23.06,"sma_120":24.68},{"date":"2025-05-05","open":20.93,"high":21.01,"low":19.83,"close":19.88,"volume":1590619,"rsi_14":50.96,"sma_20":19.35,"sma_60":22.96,"sma_120":24.5},{"date":"2025-05-06","open":19.75,"high":20.0,"low":19.47,"close":19.58,"volume":803584,"rsi_14":54.53,"sma_20":19.34,"sma_60":22.86,"sma_120":24.42},{"date":"2025-05-07","open":19.75,"high":20.16,"low":19.39,"close":19.61,"volume":667607,"rsi_14":61.34,"sma_20":19.35,"sma_60":22.77,"sma_120":24.35},{"date":"2025-05-08","open":19.61,"high":20.69,"low":19.57,"close":20.33,"volume":1741073,"rsi_14":63.98,"sma_20":19.33,"sma_60":22.7,"sma_120":24.31},{"date":"2025-05-09","open":22.45,"high":23.74,"low":20.61,"close":22.0,"volume":2017098,"rsi_14":77.88,"sma_20":19.47,"sma_60":22.67,"sma_120":24.28},{"date":"2025-05-12","open":23.02,"high":23.71,"low":22.49,"close":22.63,"volume":1160259,"rsi_14":78.94,"sma_20":19.64,"sma_60":22.66,"sma_120":24.27},{"date":"2025-05-13","open":22.57,"high":22.9,"low":21.65,"close":21.67,"volume":757486,"rsi_14":69.98,"sma_20":19.74,"sma_60":22.63,"sma_120":24.26},{"date":"2025-05-14","open":21.68,"high":21.93,"low":21.37,"close":21.77,"volume":636669,"rsi_14":68.84,"sma_20":19.88,"sma_60":22.61,"sma_120":24.22},{"date":"2025-05-15","open":21.54,"high":22.43,"low":21.31,"close":22.38,"volume":703138,"rsi_14":68.88,"sma_20":20.09,"sma_60":22.58,"sma_120":24.19},{"date":"2025-05-16","open":22.3,"high":22.74,"low":22.03,"close":22.69,"volume":507532,"rsi_14":69.42,"sma_20":20.3,"sma_60":22.53,"sma_120":24.18},{"date":"2025-05-19","open":22.28,"high":22.56,"low":22.05,"close":22.42,"volume":626306,"rsi_14":63.98,"sma_20":20.53,"sma_60":22.45,"sma_120":24.15},{"date":"2025-05-20","open":22.54,"high":23.28,"low":22.34,"close":22.94,"volume":688223,"rsi_14":65.1,"sma_20":20.77,"sma_60":22.38,"sma_120":24.13},{"date":"2025-05-21","open":22.53,"high":22.73,"low":22.02,"close":22.11,"volume":466518,"rsi_14":59.26,"sma_20":20.97,"sma_60":22.31,"sma_120":24.08},{"date":"2025-05-22","open":21.76,"high":22.11,"low":21.52,"close":21.67,"volume":416749,"rsi_14":52.46,"sma_20":21.12,"sma_60":22.24,"sma_120":24.04},{"date":"2025-05-23","open":21.22,"high":21.47,"low":20.55,"close":20.77,"volume":592273,"rsi_14":55.37,"sma_20":21.2,"sma_60":22.14,"sma_120":24.0},{"date":"2025-05-27","open":21.2,"high":21.58,"low":20.76,"close":21.48,"volume":556707,"rsi_14":60.92,"sma_20":21.31,"sma_60":22.08,"sma_120":23.96},{"date":"2025-05-28","open":21.41,"high":21.62,"low":21.0,"close":21.15,"volume":454032,"rsi_14":58.56,"sma_20":21.36,"sma_60":22.02,"sma_120":23.91},{"date":"2025-05-29","open":21.33,"high":21.39,"low":20.89,"close":21.09,"volume":301141,"rsi_14":54.56,"sma_20":21.39,"sma_60":21.95,"sma_120":23.86},{"date":"2025-05-30","open":20.92,"high":21.38,"low":20.61,"close":21.11,"volume":869097,"rsi_14":43.35,"sma_20":21.43,"sma_60":21.87,"sma_120":23.8},{"date":"2025-06-02","open":21.04,"high":21.08,"low":20.19,"close":20.3,"volume":751673,"rsi_14":33.04,"sma_20":21.38,"sma_60":21.78,"sma_120":23.75},{"date":"2025-06-03","open":20.37,"high":20.6,"low":19.97,"close":20.44,"volume":984842,"rsi_14":39.83,"sma_20":21.41,"sma_60":21.68,"sma_120":23.7},{"date":"2025-06-04","open":20.45,"high":20.74,"low":20.01,"close":20.05,"volume":594485,"rsi_14":36.44,"sma_20":21.43,"sma_60":21.57,"sma_120":23.63},{"date":"2025-06-05","open":20.06,"high":20.49,"low":19.95,"close":20.08,"volume":646363,"rsi_14":30.03,"sma_20":21.45,"sma_60":21.47,"sma_120":23.57},{"date":"2025-06-06","open":20.34,"high":21.36,"low":20.34,"close":21.1,"volume":633391,"rsi_14":37.71,"sma_20":21.49,"sma_60":21.4,"sma_120":23.52},{"date":"2025-06-09","open":21.45,"high":21.65,"low":20.8,"close":21.37,"volume":759014,"rsi_14":41.89,"sma_20":21.46,"sma_60":21.34,"sma_120":23.48},{"date":"2025-06-10","open":21.62,"high":22.38,"low":21.29,"close":22.02,"volume":764630,"rsi_14":43.03,"sma_20":21.43,"sma_60":21.26,"sma_120":23.43},{"date":"2025-06-11","open":22.05,"high":22.38,"low":21.73,"close":22.05,"volume":561890,"rsi_14":49.48,"sma_20":21.45,"sma_60":21.21,"sma_120":23.4},{"date":"2025-06-12","open":21.85,"high":21.92,"low":21.51,"close":21.62,"volume":355585,"rsi_14":49.57,"sma_20":21.44,"sma_60":21.16,"sma_120":23.38},{"date":"2025-06-13","open":21.22,"high":21.68,"low":21.06,"close":21.58,"volume":413840,"rsi_14":58.22,"sma_20":21.4,"sma_60":21.11,"sma_120":23.37},{"date":"2025-06-16","open":21.74,"high":21.93,"low":21.22,"close":21.91,"volume":473096,"rsi_14":54.73,"sma_20":21.36,"sma_60":21.07,"sma_120":23.36},{"date":"2025-06-17","open":21.7,"high":22.41,"low":21.7,"close":21.99,"volume":456102,"rsi_14":59.77,"sma_20":21.34,"sma_60":21.03,"sma_120":23.35},{"date":"2025-06-18","open":21.95,"high":22.48,"low":21.88,"close":22.35,"volume":612485,"rsi_14":63.7,"sma_20":21.31,"sma_60":21.0,"sma_120":23.34},{"date":"2025-06-20","open":22.44,"high":22.55,"low":21.56,"close":21.91,"volume":944011,"rsi_14":57.97,"sma_20":21.3,"sma_60":20.96,"sma_120":23.33},{"date":"2025-06-23","open":21.94,"high":22.08,"low":20.61,"close":21.18,"volume":472599,"rsi_14":58.91,"sma_20":21.28,"sma_60":20.93,"sma_120":23.3},{"date":"2025-06-24","open":21.27,"high":21.97,"low":21.17,"close":21.7,"volume":439666,"rsi_14":61.84,"sma_20":21.32,"sma_60":20.89,"sma_120":23.28},{"date":"2025-06-25","open":21.61,"high":21.73,"low":20.71,"close":21.05,"volume":642995,"rsi_14":58.96,"sma_20":21.3,"sma_60":20.85,"sma_120":23.26},{"date":"2025-06-26","open":21.27,"high":21.76,"low":20.92,"close":21.04,"volume":512767,"rsi_14":58.63,"sma_20":21.3,"sma_60":20.79,"sma_120":23.24},{"date":"2025-06-27","open":21.14,"high":21.35,"low":20.65,"close":20.88,"volume":1603087,"rsi_14":47.66,"sma_20":21.29,"sma_60":20.74,"sma_120":23.21},{"date":"2025-06-30","open":20.9,"high":21.36,"low":20.67,"close":20.67,"volume":745243,"rsi_14":42.46,"sma_20":21.26,"sma_60":20.7,"sma_120":23.17},{"date":"2025-07-01","open":20.55,"high":22.42,"low":20.53,"close":21.99,"volume":833591,"rsi_14":49.72,"sma_20":21.35,"sma_60":20.7,"sma_120":23.14},{"date":"2025-07-02","open":22.16,"high":22.16,"low":21.39,"close":22.01,"volume":650312,"rsi_14":49.62,"sma_20":21.43,"sma_60":20.73,"sma_120":23.1},{"date":"2025-07-03","open":21.94,"high":22.17,"low":21.56,"close":21.92,"volume":367630,"rsi_14":53.02,"sma_20":21.52,"sma_60":20.76,"sma_120":23.06},{"date":"2025-07-07","open":21.45,"high":21.86,"low":20.96,"close":21.23,"volume":737879,"rsi_14":46.88,"sma_20":21.58,"sma_60":20.79,"sma_120":23.02},{"date":"2025-07-08","open":21.38,"high":22.76,"low":21.32,"close":22.09,"volume":600219,"rsi_14":51.47,"sma_20":21.63,"sma_60":20.82,"sma_120":22.97},{"date":"2025-07-09","open":22.03,"high":22.28,"low":21.28,"close":21.77,"volume":424964,"rsi_14":48.28,"sma_20":21.65,"sma_60":20.86,"sma_120":22.93},{"date":"2025-07-10","open":21.78,"high":22.45,"low":21.52,"close":22.1,"volume":656061,"rsi_14":48.03,"sma_20":21.65,"sma_60":20.91,"sma_120":22.91},{"date":"2025-07-11","open":21.87,"high":21.92,"low":21.12,"close":21.16,"volume":455508,"rsi_14":44.53,"sma_20":21.61,"sma_60":20.93,"sma_120":22.86},{"date":"2025-07-14","open":21.14,"high":21.33,"low":20.65,"close":20.67,"volume":596183,"rsi_14":46.14,"sma_20":21.56,"sma_60":20.96,"sma_120":22.82},{"date":"2025-07-15","open":20.73,"high":20.95,"low":19.87,"close":19.88,"volume":732039,"rsi_14":36.77,"sma_20":21.48,"sma_60":20.99,"sma_120":22.76},{"date":"2025-07-16","open":20.34,"high":20.63,"low":19.51,"close":19.69,"volume":612478,"rsi_14":39.41,"sma_20":21.36,"sma_60":21.01,"sma_120":22.7},{"date":"2025-07-17","open":19.64,"high":20.42,"low":19.64,"close":20.34,"volume":928362,"rsi_14":45.04,"sma_20":21.28,"sma_60":21.05,"sma_120":22.64},{"date":"2025-07-18","open":20.49,"high":20.62,"low":19.54,"close":19.82,"volume":1263181,"rsi_14":42.86,"sma_20":21.15,"sma_60":21.08,"sma_120":22.57},{"date":"2025-07-21","open":19.89,"high":19.95,"low":18.43,"close":18.57,"volume":901391,"rsi_14":37.59,"sma_20":20.99,"sma_60":21.09,"sma_120":22.5},{"date":"2025-07-22","open":18.74,"high":20.15,"low":18.66,"close":19.92,"volume":950422,"rsi_14":37.81,"sma_20":20.93,"sma_60":21.11,"sma_120":22.44},{"date":"2025-07-23","open":20.14,"high":20.52,"low":19.88,"close":20.52,"volume":726524,"rsi_14":41.79,"sma_20":20.87,"sma_60":21.13,"sma_120":22.38},{"date":"2025-07-24","open":20.41,"high":20.55,"low":19.6,"close":19.6,"volume":669167,"rsi_14":38.28,"sma_20":20.79,"sma_60":21.14,"sma_120":22.31},{"date":"2025-07-25","open":19.73,"high":19.99,"low":19.47,"close":19.8,"volume":559142,"rsi_14":42.4,"sma_20":20.73,"sma_60":21.13,"sma_120":22.24},{"date":"2025-07-28","open":19.72,"high":20.13,"low":19.51,"close":19.67,"volume":542293,"rsi_14":36.06,"sma_20":20.67,"sma_60":21.12,"sma_120":22.18},{"date":"2025-07-29","open":19.62,"high":19.71,"low":19.18,"close":19.34,"volume":591936,"rsi_14":36.02,"sma_20":20.6,"sma_60":21.1,"sma_120":22.12},{"date":"2025-07-30","open":19.16,"high":19.25,"low":18.46,"close":18.61,"volume":631123,"rsi_14":30.8,"sma_20":20.44,"sma_60":21.05,"sma_120":22.06},{"date":"2025-07-31","open":18.41,"high":18.62,"low":17.92,"close":18.34,"volume":786343,"rsi_14":33.25,"sma_20":20.25,"sma_60":21.03,"sma_120":21.99},{"date":"2025-08-01","open":18.19,"high":18.21,"low":17.36,"close":17.85,"volume":945562,"rsi_14":33.25,"sma_20":20.05,"sma_60":21.0,"sma_120":21.93},{"date":"2025-08-04","open":17.85,"high":18.14,"low":17.38,"close":17.43,"volume":643813,"rsi_14":34.78,"sma_20":19.86,"sma_60":20.96,"sma_120":21.87},{"date":"2025-08-05","open":17.43,"high":17.64,"low":17.11,"close":17.49,"volume":889533,"rsi_14":36.11,"sma_20":19.63,"sma_60":20.92,"sma_120":21.81},{"date":"2025-08-06","open":17.41,"high":17.76,"low":16.89,"close":17.22,"volume":1319164,"rsi_14":29.31,"sma_20":19.4,"sma_60":20.84,"sma_120":21.75},{"date":"2025-08-07","open":17.44,"high":17.51,"low":16.86,"close":16.92,"volume":1427058,"rsi_14":30.19,"sma_20":19.14,"sma_60":20.74,"sma_120":21.7},{"date":"2025-08-08","open":15.23,"high":17.33,"low":14.87,"close":17.24,"volume":2129448,"rsi_14":39.59,"sma_20":18.95,"sma_60":20.67,"sma_120":21.65},{"date":"2025-08-11","open":17.41,"high":17.59,"low":16.16,"close":16.49,"volume":1511379,"rsi_14":20.38,"sma_20":18.74,"sma_60":20.58,"sma_120":21.59},{"date":"2025-08-12","open":16.88,"high":18.19,"low":16.58,"close":17.64,"volume":1561813,"rsi_14":27.29,"sma_20":18.62,"sma_60":20.5,"sma_120":21.54},{"date":"2025-08-13","open":17.65,"high":18.91,"low":17.35,"close":18.64,"volume":1434039,"rsi_14":42.52,"sma_20":18.57,"sma_60":20.43,"sma_120":21.48},{"date":"2025-08-14","open":18.28,"high":18.79,"low":17.9,"close":18.67,"volume":1419836,"rsi_14":40.96,"sma_20":18.49,"sma_60":20.37,"sma_120":21.41},{"date":"2025-08-15","open":18.8,"high":18.93,"low":18.34,"close":18.92,"volume":1070256,"rsi_14":44.11,"sma_20":18.44,"sma_60":20.3,"sma_120":21.34},{"date":"2025-08-18","open":18.94,"high":20.14,"low":18.82,"close":19.43,"volume":1475305,"rsi_14":50.69,"sma_20":18.49,"sma_60":20.26,"sma_120":21.29},{"date":"2025-08-19","open":19.65,"high":20.25,"low":19.47,"close":20.07,"volume":1023169,"rsi_14":61.3,"sma_20":18.49,"sma_60":20.23,"sma_120":21.24},{"date":"2025-08-20","open":19.97,"high":20.76,"low":19.88,"close":20.3,"volume":1709298,"rsi_14":65.26,"sma_20":18.48,"sma_60":20.22,"sma_120":21.18},{"date":"2025-08-21","open":20.1,"high":20.55,"low":19.63,"close":19.65,"volume":950769,"rsi_14":63.68,"sma_20":18.49,"sma_60":20.19,"sma_120":21.14},{"date":"2025-08-22","open":19.86,"high":21.24,"low":19.73,"close":20.75,"volume":947452,"rsi_14":72.87,"sma_20":18.53,"sma_60":20.19,"sma_120":21.11},{"date":"2025-08-25","open":20.62,"high":20.89,"low":20.33,"close":20.69,"volume":846299,"rsi_14":72.04,"sma_20":18.58,"sma_60":20.18,"sma_120":21.07},{"date":"2025-08-26","open":20.77,"high":21.27,"low":20.11,"close":20.35,"volume":923461,"rsi_14":71.35,"sma_20":18.63,"sma_60":20.17,"sma_120":21.02},{"date":"2025-08-27","open":20.27,"high":20.51,"low":19.4,"close":20.11,"volume":638379,"rsi_14":71.94,"sma_20":18.71,"sma_60":20.16,"sma_120":20.97},{"date":"2025-08-28","open":20.27,"high":20.27,"low":19.64,"close":20.05,"volume":458496,"rsi_14":70.04,"sma_20":18.8,"sma_60":20.16,"sma_120":20.92},{"date":"2025-08-29","open":20.08,"high":20.89,"low":20.08,"close":20.78,"volume":1062932,"rsi_14":80.69,"sma_20":18.94,"sma_60":20.17,"sma_120":20.87},{"date":"2025-09-02","open":20.74,"high":20.91,"low":20.43,"close":20.5,"volume":617676,"rsi_14":73.37,"sma_20":19.1,"sma_60":20.18,"sma_120":20.82},{"date":"2025-09-03","open":20.31,"high":20.5,"low":19.57,"close":19.84,"volume":718497,"rsi_14":60.38,"sma_20":19.21,"sma_60":20.16,"sma_120":20.78},{"date":"2025-09-04","open":19.83,"high":20.23,"low":19.54,"close":20.23,"volume":402279,"rsi_14":62.7,"sma_20":19.36,"sma_60":20.14,"sma_120":20.74},{"date":"2025-09-05","open":20.28,"high":21.2,"low":20.15,"close":20.85,"volume":873658,"rsi_14":64.82,"sma_20":19.56,"sma_60":20.12,"sma_120":20.69},{"date":"2025-09-08","open":20.87,"high":21.06,"low":20.16,"close":21.04,"volume":702268,"rsi_14":63.0,"sma_20":19.75,"sma_60":20.1,"sma_120":20.66},{"date":"2025-09-09","open":21.23,"high":21.23,"low":20.69,"close":20.83,"volume":522275,"rsi_14":56.6,"sma_20":19.97,"sma_60":20.09,"sma_120":20.62},{"date":"2025-09-10","open":20.29,"high":20.45,"low":19.39,"close":19.59,"volume":1601663,"rsi_14":44.76,"sma_20":20.06,"sma_60":20.05,"sma_120":20.58},{"date":"2025-09-11","open":19.59,"high":19.75,"low":18.16,"close":18.96,"volume":2382538,"rsi_14":44.89,"sma_20":20.08,"sma_60":20.01,"sma_120":20.54},{"date":"2025-09-12","open":18.94,"high":18.94,"low":18.01,"close":18.25,"volume":1345386,"rsi_14":30.35,"sma_20":20.06,"sma_60":19.94,"sma_120":20.49},{"date":"2025-09-15","open":18.11,"high":18.43,"low":17.69,"close":18.23,"volume":1751141,"rsi_14":30.54,"sma_20":20.02,"sma_60":19.87,"sma_120":20.44},{"date":"2025-09-16","open":18.23,"high":19.07,"low":18.12,"close":18.49,"volume":1473020,"rsi_14":35.1,"sma_20":19.98,"sma_60":19.82,"sma_120":20.39},{"date":"2025-09-17","open":18.45,"high":19.88,"low":18.39,"close":19.01,"volume":1429836,"rsi_14":41.56,"sma_20":19.93,"sma_60":19.78,"sma_120":20.35},{"date":"2025-09-18","open":19.28,"high":19.56,"low":18.84,"close":19.26,"volume":728075,"rsi_14":44.11,"sma_20":19.87,"sma_60":19.74,"sma_120":20.31},{"date":"2025-09-19","open":19.37,"high":19.48,"low":18.61,"close":18.72,"volume":1681408,"rsi_14":34.2,"sma_20":19.83,"sma_60":19.7,"sma_120":20.27},{"date":"2025-09-22","open":18.54,"high":19.26,"low":18.5,"close":19.13,"volume":783047,"rsi_14":39.7,"sma_20":19.75,"sma_60":19.67,"sma_120":20.23},{"date":"2025-09-23","open":19.29,"high":19.7,"low":18.38,"close":18.39,"volume":738197,"rsi_14":39.23,"sma_20":19.63,"sma_60":19.63,"sma_120":20.18},{"date":"2025-09-24","open":18.45,"high":18.54,"low":18.02,"close":18.34,"volume":662778,"rsi_14":35.21,"sma_20":19.53,"sma_60":19.59,"sma_120":20.14},{"date":"2025-09-25","open":18.32,"high":18.32,"low":17.71,"close":17.91,"volume":1111649,"rsi_14":26.29,"sma_20":19.42,"sma_60":19.52,"sma_120":20.11},{"date":"2025-09-26","open":18.03,"high":19.04,"low":17.93,"close":18.87,"volume":658886,"rsi_14":34.43,"sma_20":19.36,"sma_60":19.47,"sma_120":20.1},{"date":"2025-09-29","open":19.09,"high":19.09,"low":18.29,"close":18.51,"volume":572628,"rsi_14":33.71,"sma_20":19.25,"sma_60":19.41,"sma_120":20.09},{"date":"2025-09-30","open":18.55,"high":19.38,"low":18.39,"close":19.36,"volume":872938,"rsi_14":48.29,"sma_20":19.19,"sma_60":19.38,"sma_120":20.09},{"date":"2025-10-01","open":19.35,"high":20.07,"low":19.27,"close":19.97,"volume":848660,"rsi_14":57.53,"sma_20":19.2,"sma_60":19.35,"sma_120":20.08},{"date":"2025-10-02","open":19.84,"high":20.04,"low":19.44,"close":19.55,"volume":732287,"rsi_14":60.12,"sma_20":19.16,"sma_60":19.31,"sma_120":20.08},{"date":"2025-10-03","open":19.63,"high":20.54,"low":19.63,"close":20.53,"volume":864289,"rsi_14":65.58,"sma_20":19.15,"sma_60":19.28,"sma_120":20.1},{"date":"2025-10-06","open":20.85,"high":21.12,"low":19.77,"close":19.79,"volume":937623,"rsi_14":58.27,"sma_20":19.08,"sma_60":19.26,"sma_120":20.1},{"date":"2025-10-07","open":19.79,"high":20.0,"low":19.37,"close":19.4,"volume":650433,"rsi_14":52.52,"sma_20":19.01,"sma_60":19.24,"sma_120":20.1},{"date":"2025-10-08","open":19.6,"high":19.6,"low":19.14,"close":19.27,"volume":497203,"rsi_14":50.07,"sma_20":19.0,"sma_60":19.23,"sma_120":20.11},{"date":"2025-10-09","open":19.41,"high":19.48,"low":18.83,"close":18.92,"volume":595323,"rsi_14":51.35,"sma_20":18.99,"sma_60":19.22,"sma_120":20.11},{"date":"2025-10-10","open":18.91,"high":19.0,"low":17.95,"close":18.16,"volume":655669,"rsi_14":43.76,"sma_20":18.99,"sma_60":19.18,"sma_120":20.12},{"date":"2025-10-13","open":18.7,"high":19.17,"low":18.55,"close":19.17,"volume":743308,"rsi_14":54.85,"sma_20":19.04,"sma_60":19.17,"sma_120":20.12},{"date":"2025-10-14","open":18.96,"high":20.83,"low":18.55,"close":20.69,"volume":1086814,"rsi_14":62.36,"sma_20":19.15,"sma_60":19.2,"sma_120":20.15},{"date":"2025-10-15","open":20.87,"high":21.0,"low":20.47,"close":20.52,"volume":654625,"rsi_14":64.11,"sma_20":19.22,"sma_60":19.21,"sma_120":20.16},{"date":"2025-10-16","open":20.48,"high":20.54,"low":19.71,"close":19.93,"volume":485720,"rsi_14":55.97,"sma_20":19.26,"sma_60":19.2,"sma_120":20.17},{"date":"2025-10-17","open":19.87,"high":19.94,"low":19.39,"close":19.67,"volume":420448,"rsi_14":56.61,"sma_20":19.3,"sma_60":19.21,"sma_120":20.17},{"date":"2025-10-20","open":19.81,"high":20.13,"low":19.71,"close":19.86,"volume":463807,"rsi_14":53.08,"sma_20":19.34,"sma_60":19.21,"sma_120":20.17},{"date":"2025-10-21","open":19.91,"high":20.54,"low":19.79,"close":20.51,"volume":574602,"rsi_14":53.31,"sma_20":19.45,"sma_60":19.22,"sma_120":20.17},{"date":"2025-10-22","open":20.5,"high":21.0,"low":20.28,"close":20.49,"volume":558022,"rsi_14":56.06,"sma_20":19.55,"sma_60":19.24,"sma_120":20.17},{"date":"2025-10-23","open":20.41,"high":20.55,"low":19.69,"close":19.96,"volume":542815,"rsi_14":46.1,"sma_20":19.66,"sma_60":19.26,"sma_120":20.16},{"date":"2025-10-24","open":20.21,"high":21.38,"low":20.21,"close":21.17,"volume":664536,"rsi_14":58.87,"sma_20":19.77,"sma_60":19.31,"sma_120":20.17},{"date":"2025-10-27","open":21.5,"high":21.61,"low":20.68,"close":21.01,"volume":841876,"rsi_14":60.66,"sma_20":19.9,"sma_60":19.36,"sma_120":20.18},{"date":"2025-10-28","open":20.95,"high":21.33,"low":20.54,"close":20.73,"volume":732110,"rsi_14":59.48,"sma_20":19.96,"sma_60":19.42,"sma_120":20.19},{"date":"2025-10-29","open":20.32,"high":21.27,"low":20.24,"close":20.63,"volume":750253,"rsi_14":61.48,"sma_20":20.0,"sma_60":19.47,"sma_120":20.19},{"date":"2025-10-30","open":20.38,"high":20.4,"low":19.38,"close":19.41,"volume":758446,"rsi_14":57.9,"sma_20":19.99,"sma_60":19.51,"sma_120":20.17},{"date":"2025-10-31","open":19.75,"high":19.75,"low":19.1,"close":19.69,"volume":757882,"rsi_14":53.62,"sma_20":19.95,"sma_60":19.55,"sma_120":20.15},{"date":"2025-11-03","open":19.44,"high":19.61,"low":19.14,"close":19.58,"volume":514824,"rsi_14":40.38,"sma_20":19.94,"sma_60":19.59,"sma_120":20.13},{"date":"2025-11-04","open":19.44,"high":19.95,"low":19.36,"close":19.7,"volume":528823,"rsi_14":42.83,"sma_20":19.95,"sma_60":19.64,"sma_120":20.11},{"date":"2025-11-05","open":19.75,"high":20.8,"low":19.34,"close":20.63,"volume":766468,"rsi_14":55.78,"sma_20":20.02,"sma_60":19.69,"sma_120":20.1},{"date":"2025-11-06","open":20.34,"high":20.9,"low":18.34,"close":18.43,"volume":2599440,"rsi_14":42.25,"sma_20":20.0,"sma_60":19.69,"sma_120":20.06},{"date":"2025-11-07","open":19.48,"high":19.82,"low":16.73,"close":17.87,"volume":3242169,"rsi_14":38.11,"sma_20":19.98,"sma_60":19.68,"sma_120":20.02},{"date":"2025-11-10","open":18.25,"high":18.25,"low":17.23,"close":17.39,"volume":1898404,"rsi_14":30.98,"sma_20":19.89,"sma_60":19.65,"sma_120":19.98},{"date":"2025-11-11","open":17.62,"high":17.67,"low":16.8,"close":16.85,"volume":1511894,"rsi_14":29.13,"sma_20":19.7,"sma_60":19.61,"sma_120":19.93},{"date":"2025-11-12","open":16.91,"high":17.2,"low":16.55,"close":16.59,"volume":1845669,"rsi_14":30.06,"sma_20":19.5,"sma_60":19.55,"sma_120":19.89},{"date":"2025-11-13","open":16.5,"high":16.76,"low":16.0,"close":16.07,"volume":1405341,"rsi_14":17.14,"sma_20":19.31,"sma_60":19.48,"sma_120":19.85},{"date":"2025-11-14","open":15.96,"high":16.17,"low":15.3,"close":15.89,"volume":1381026,"rsi_14":17.1,"sma_20":19.12,"sma_60":19.42,"sma_120":19.81},{"date":"2025-11-17","open":15.87,"high":16.75,"low":15.62,"close":15.9,"volume":1495237,"rsi_14":17.84,"sma_20":18.92,"sma_60":19.34,"sma_120":19.76},{"date":"2025-11-18","open":16.05,"high":16.25,"low":15.64,"close":15.93,"volume":954020,"rsi_14":18.41,"sma_20":18.7,"sma_60":19.26,"sma_120":19.72},{"date":"2025-11-19","open":15.77,"high":16.08,"low":15.36,"close":15.78,"volume":835251,"rsi_14":21.51,"sma_20":18.46,"sma_60":19.18,"sma_120":19.67},{"date":"2025-11-20","open":15.95,"high":16.23,"low":15.28,"close":15.34,"volume":908466,"rsi_14":16.69,"sma_20":18.23,"sma_60":19.1,"sma_120":19.63},{"date":"2025-11-21","open":15.56,"high":16.77,"low":15.36,"close":16.52,"volume":1266953,"rsi_14":29.87,"sma_20":18.0,"sma_60":19.04,"sma_120":19.6},{"date":"2025-11-24","open":16.52,"high":17.13,"low":16.27,"close":17.06,"volume":1375505,"rsi_14":33.54,"sma_20":17.8,"sma_60":18.98,"sma_120":19.58},{"date":"2025-11-25","open":17.23,"high":17.55,"low":17.11,"close":17.49,"volume":952917,"rsi_14":29.12,"sma_20":17.64,"sma_60":18.93,"sma_120":19.55},{"date":"2025-11-26","open":17.24,"high":17.55,"low":17.22,"close":17.22,"volume":680713,"rsi_14":39.18,"sma_20":17.47,"sma_60":18.89,"sma_120":19.52},{"date":"2025-11-28","open":17.05,"high":17.16,"low":16.49,"close":16.65,"volume":516208,"rsi_14":39.11,"sma_20":17.33,"sma_60":18.83,"sma_120":19.48},{"date":"2025-12-01","open":16.52,"high":17.08,"low":16.5,"close":16.95,"volume":1027613,"rsi_14":45.94,"sma_20":17.19,"sma_60":18.76,"sma_120":19.44},{"date":"2025-12-02","open":17.09,"high":17.17,"low":16.65,"close":16.8,"volume":527610,"rsi_14":49.5,"sma_20":17.05,"sma_60":18.69,"sma_120":19.4},{"date":"2025-12-03","open":16.67,"high":16.85,"low":16.44,"close":16.69,"volume":779265,"rsi_14":51.02,"sma_20":16.9,"sma_60":18.62,"sma_120":19.36},{"date":"2025-12-04","open":16.65,"high":16.7,"low":16.33,"close":16.57,"volume":972789,"rsi_14":55.58,"sma_20":16.7,"sma_60":18.57,"sma_120":19.31},{"date":"2025-12-05","open":16.65,"high":16.8,"low":16.19,"close":16.26,"volume":782539,"rsi_14":54.01,"sma_20":16.59,"sma_60":18.53,"sma_120":19.27},{"date":"2025-12-08","open":16.23,"high":16.57,"low":16.03,"close":16.42,"volume":1163744,"rsi_14":55.46,"sma_20":16.52,"sma_60":18.5,"sma_120":19.22},{"date":"2025-12-09","open":16.26,"high":16.48,"low":15.66,"close":15.95,"volume":1135086,"rsi_14":50.19,"sma_20":16.45,"sma_60":18.46,"sma_120":19.17},{"date":"2025-12-10","open":16.07,"high":16.16,"low":15.81,"close":15.97,"volume":824482,"rsi_14":51.87,"sma_20":16.4,"sma_60":18.42,"sma_120":19.12},{"date":"2025-12-11","open":16.07,"high":16.27,"low":15.91,"close":16.27,"volume":970025,"rsi_14":59.43,"sma_20":16.39,"sma_60":18.37,"sma_120":19.08},{"date":"2025-12-12","open":16.26,"high":16.56,"low":15.93,"close":16.37,"volume":1121355,"rsi_14":48.05,"sma_20":16.4,"sma_60":18.32,"sma_120":19.03},{"date":"2025-12-15","open":16.52,"high":16.52,"low":15.8,"close":15.99,"volume":1882889,"rsi_14":35.5,"sma_20":16.41,"sma_60":18.28,"sma_120":18.99},{"date":"2025-12-16","open":16.01,"high":16.43,"low":15.63,"close":15.82,"volume":970025,"rsi_14":25.66,"sma_20":16.4,"sma_60":18.22,"sma_120":18.95},{"date":"2025-12-17","open":15.87,"high":16.36,"low":15.87,"close":16.25,"volume":981184,"rsi_14":36.49,"sma_20":16.42,"sma_60":18.19,"sma_120":18.91},{"date":"2025-12-18","open":16.35,"high":16.5,"low":16.19,"close":16.42,"volume":866303,"rsi_14":46.39,"sma_20":16.45,"sma_60":18.16,"sma_120":18.87},{"date":"2025-12-19","open":16.26,"high":16.39,"low":15.88,"close":16.04,"volume":1311688,"rsi_14":36.09,"sma_20":16.49,"sma_60":18.12,"sma_120":18.82},{"date":"2025-12-22","open":16.0,"high":16.29,"low":15.8,"close":15.89,"volume":861084,"rsi_14":36.09,"sma_20":16.45,"sma_60":18.07,"sma_120":18.77},{"date":"2025-12-23","open":15.9,"high":16.08,"low":15.55,"close":15.99,"volume":1073330,"rsi_14":39.26,"sma_20":16.4,"sma_60":18.03,"sma_120":18.72},{"date":"2025-12-24","open":15.94,"high":16.12,"low":15.83,"close":16.01,"volume":298467,"rsi_14":41.14,"sma_20":16.33,"sma_60":17.98,"sma_120":18.68},{"date":"2025-12-26","open":16.1,"high":16.18,"low":15.81,"close":16.1,"volume":552220,"rsi_14":47.28,"sma_20":16.27,"sma_60":17.91,"sma_120":18.63},{"date":"2025-12-29","open":16.11,"high":16.18,"low":15.61,"close":15.9,"volume":758233,"rsi_14":41.28,"sma_20":16.23,"sma_60":17.85,"sma_120":18.58},{"date":"2025-12-30","open":15.83,"high":16.19,"low":15.71,"close":16.03,"volume":674295,"rsi_14":51.52,"sma_20":16.19,"sma_60":17.78,"sma_120":18.53},{"date":"2025-12-31","open":16.0,"high":16.07,"low":15.75,"close":15.76,"volume":631281,"rsi_14":46.37,"sma_20":16.14,"sma_60":17.71,"sma_120":18.48},{"date":"2026-01-02","open":15.82,"high":15.83,"low":15.09,"close":15.12,"volume":803292,"rsi_14":32.2,"sma_20":16.06,"sma_60":17.64,"sma_120":18.44},{"date":"2026-01-05","open":15.03,"high":15.43,"low":14.97,"close":15.1,"volume":958945,"rsi_14":29.84,"sma_20":15.98,"sma_60":17.57,"sma_120":18.4},{"date":"2026-01-06","open":15.08,"high":15.78,"low":14.98,"close":15.7,"volume":1051654,"rsi_14":45.7,"sma_20":15.95,"sma_60":17.51,"sma_120":18.37},{"date":"2026-01-07","open":15.77,"high":16.09,"low":15.6,"close":16.08,"volume":724960,"rsi_14":53.63,"sma_20":15.94,"sma_60":17.48,"sma_120":18.33},{"date":"2026-01-08","open":15.98,"high":16.18,"low":15.31,"close":15.65,"volume":773034,"rsi_14":41.62,"sma_20":15.92,"sma_60":17.42,"sma_120":18.29},{"date":"2026-01-09","open":15.66,"high":15.8,"low":15.06,"close":15.31,"volume":806260,"rsi_14":35.2,"sma_20":15.89,"sma_60":17.33,"sma_120":18.27},{"date":"2026-01-12","open":15.26,"high":16.07,"low":15.06,"close":15.75,"volume":840861,"rsi_14":46.19,"sma_20":15.86,"sma_60":17.25,"sma_120":18.23},{"date":"2026-01-13","open":15.82,"high":15.94,"low":15.26,"close":15.32,"volume":695741,"rsi_14":43.03,"sma_20":15.81,"sma_60":17.18,"sma_120":18.19},{"date":"2026-01-14","open":15.37,"high":20.03,"low":15.37,"close":19.55,"volume":5291717,"rsi_14":71.65,"sma_20":15.99,"sma_60":17.17,"sma_120":18.19},{"date":"2026-01-15","open":20.39,"high":22.75,"low":18.88,"close":19.46,"volume":4130492,"rsi_14":70.81,"sma_20":16.17,"sma_60":17.17,"sma_120":18.19},{"date":"2026-01-16","open":19.23,"high":19.63,"low":18.31,"close":19.02,"volume":1863728,"rsi_14":66.9,"sma_20":16.31,"sma_60":17.14,"sma_120":18.18},{"date":"2026-01-20","open":18.5,"high":19.19,"low":18.5,"close":18.72,"volume":1476878,"rsi_14":66.13,"sma_20":16.43,"sma_60":17.11,"sma_120":18.18},{"date":"2026-01-21","open":18.69,"high":19.52,"low":18.69,"close":19.3,"volume":1261336,"rsi_14":67.79,"sma_20":16.59,"sma_60":17.1,"sma_120":18.18},{"date":"2026-01-22","open":19.43,"high":19.84,"low":19.33,"close":19.61,"volume":991696,"rsi_14":70.86,"sma_20":16.77,"sma_60":17.07,"sma_120":18.19},{"date":"2026-01-23","open":19.63,"high":20.5,"low":19.63,"close":20.49,"volume":924200,"rsi_14":78.35,"sma_20":17.0,"sma_60":17.07,"sma_120":18.21},{"date":"2026-01-26","open":20.42,"high":20.74,"low":19.92,"close":20.41,"volume":1024600,"rsi_14":77.86,"sma_20":17.22,"sma_60":17.06,"sma_120":18.24},{"date":"2026-01-27","open":20.29,"high":20.89,"low":20.2,"close":20.88,"volume":1010200,"rsi_14":77.55,"sma_20":17.46,"sma_60":17.07,"sma_120":18.27},{"date":"2026-01-28","open":20.82,"high":21.02,"low":19.97,"close":20.49,"volume":1133100,"rsi_14":73.43,"sma_20":17.69,"sma_60":17.08,"sma_120":18.29},{"date":"2026-01-29","open":20.49,"high":20.7,"low":20.07,"close":20.19,"volume":877300,"rsi_14":74.46,"sma_20":17.9,"sma_60":17.09,"sma_120":18.32},{"date":"2026-01-30","open":20.08,"high":21.32,"low":20.0,"close":21.3,"volume":1370300,"rsi_14":79.8,"sma_20":18.17,"sma_60":17.12,"sma_120":18.36},{"date":"2026-02-02","open":21.03,"high":21.92,"low":20.85,"close":21.73,"volume":1501800,"rsi_14":79.78,"sma_20":18.5,"sma_60":17.15,"sma_120":18.4},{"date":"2026-02-03","open":21.47,"high":22.7,"low":20.18,"close":20.54,"volume":1382600,"rsi_14":74.17,"sma_20":18.78,"sma_60":17.15,"sma_120":18.42},{"date":"2026-02-04","open":20.77,"high":21.29,"low":20.59,"close":21.05,"volume":1022800,"rsi_14":60.59,"sma_20":19.04,"sma_60":17.2,"sma_120":18.44},{"date":"2026-02-05","open":21.01,"high":21.8,"low":20.28,"close":20.85,"volume":1031600,"rsi_14":59.67,"sma_20":19.28,"sma_60":17.25,"sma_120":18.46},{"date":"2026-02-06","open":20.82,"high":21.27,"low":20.02,"close":20.3,"volume":817400,"rsi_14":58.77,"sma_20":19.51,"sma_60":17.29,"sma_120":18.47},{"date":"2026-02-09","open":20.13,"high":20.94,"low":19.76,"close":19.93,"volume":858054,"rsi_14":76.99,"sma_20":16.97,"sma_60":17.06,"sma_120":18.21},{"date":"2026-02-10","open":19.83,"high":21.01,"low":19.83,"close":20.36,"volume":800422,"rsi_14":78.22,"sma_20":17.19,"sma_60":17.05,"sma_120":18.23},{"date":"2026-02-11","open":20.69,"high":20.69,"low":19.22,"close":19.54,"volume":1078138,"rsi_14":70.02,"sma_20":17.36,"sma_60":17.03,"sma_120":18.25},{"date":"2026-02-12","open":19.43,"high":19.64,"low":16.26,"close":16.26,"volume":2794073,"rsi_14":50.72,"sma_20":17.38,"sma_60":16.98,"sma_120":18.24},{"date":"2026-02-13","open":16.39,"high":17.16,"low":16.0,"close":16.25,"volume":2528998,"rsi_14":52.5,"sma_20":17.39,"sma_60":16.92,"sma_120":18.24},{"date":"2026-02-17","open":16.25,"high":16.68,"low":15.65,"close":16.39,"volume":2162201,"rsi_14":54.59,"sma_20":17.42,"sma_60":16.87,"sma_120":18.23},{"date":"2026-02-18","open":16.5,"high":17.09,"low":16.4,"close":17.08,"volume":1957600,"rsi_14":33.0,"sma_20":19.65,"sma_60":17.51,"sma_120":18.34},{"date":"2026-02-19","open":16.87,"high":17.76,"low":16.76,"close":17.28,"volume":2718200,"rsi_14":35.35,"sma_20":19.55,"sma_60":17.54,"sma_120":18.32},{"date":"2026-02-20","open":18.67,"high":19.54,"low":17.36,"close":19.32,"volume":3461145,"rsi_14":62.47,"sma_20":17.63,"sma_60":16.86,"sma_120":18.25},{"date":"2026-02-23","open":19.52,"high":21.3,"low":19.45,"close":20.81,"volume":2789500,"rsi_14":46.14,"sma_20":19.55,"sma_60":17.65,"sma_120":18.32},{"date":"2026-02-24","open":21.15,"high":21.98,"low":20.14,"close":20.4,"volume":2244988,"rsi_14":67.01,"sma_20":17.9,"sma_60":16.86,"sma_120":18.28},{"date":"2026-02-25","open":20.54,"high":20.66,"low":19.83,"close":20.01,"volume":1196706,"rsi_14":52.06,"sma_20":18.11,"sma_60":16.89,"sma_120":18.29},{"date":"2026-02-26","open":20.24,"high":20.47,"low":18.86,"close":19.14,"volume":1151836,"rsi_14":48.62,"sma_20":18.26,"sma_60":16.91,"sma_120":18.29},{"date":"2026-02-27","open":18.94,"high":19.52,"low":18.66,"close":19.48,"volume":1775356,"rsi_14":51.94,"sma_20":18.46,"sma_60":16.94,"sma_120":18.3},{"date":"2026-03-02","open":19.14,"high":20.53,"low":18.82,"close":20.4,"volume":1360086,"rsi_14":56.74,"sma_20":18.71,"sma_60":17.0,"sma_120":18.3},{"date":"2026-03-03","open":20.14,"high":21.47,"low":19.8,"close":20.99,"volume":1677008,"rsi_14":56.74,"sma_20":18.97,"sma_60":17.07,"sma_120":18.31},{"date":"2026-03-04","open":20.95,"high":22.41,"low":20.77,"close":21.78,"volume":915611,"rsi_14":58.37,"sma_20":19.29,"sma_60":17.17,"sma_120":18.32},{"date":"2026-03-05","open":21.62,"high":22.58,"low":21.52,"close":22.54,"volume":1032664,"rsi_14":59.8,"sma_20":19.45,"sma_60":17.28,"sma_120":18.35},{"date":"2026-03-06","open":22.33,"high":22.54,"low":20.56,"close":21.27,"volume":1402078,"rsi_14":53.19,"sma_20":19.54,"sma_60":17.37,"sma_120":18.35},{"date":"2026-03-09","open":21.27,"high":21.27,"low":19.94,"close":20.63,"volume":1240324,"rsi_14":53.96,"sma_20":19.62,"sma_60":17.45,"sma_120":18.35},{"date":"2026-03-10","open":20.69,"high":20.85,"low":19.99,"close":20.46,"volume":887434,"rsi_14":69.17,"sma_20":19.7,"sma_60":17.53,"sma_120":18.35},{"date":"2026-03-11","open":20.81,"high":20.94,"low":19.95,"close":20.39,"volume":888796,"rsi_14":68.7,"sma_20":19.76,"sma_60":17.61,"sma_120":18.36},{"date":"2026-03-12","open":20.19,"high":20.6,"low":19.34,"close":19.38,"volume":908191,"rsi_14":62.55,"sma_20":19.75,"sma_60":17.66,"sma_120":18.35},{"date":"2026-03-13","open":19.5,"high":19.7,"low":18.25,"close":18.9,"volume":1269540,"rsi_14":47.78,"sma_20":19.7,"sma_60":17.69,"sma_120":18.34},{"date":"2026-03-16","open":18.99,"high":19.13,"low":18.65,"close":18.68,"volume":1150265,"rsi_14":39.91,"sma_20":19.61,"sma_60":17.71,"sma_120":18.32},{"date":"2026-03-17","open":18.85,"high":19.14,"low":18.44,"close":18.45,"volume":1054480,"rsi_14":40.74,"sma_20":19.56,"sma_60":17.73,"sma_120":18.31},{"date":"2026-03-18","open":18.15,"high":18.43,"low":17.48,"close":17.93,"volume":1184729,"rsi_14":42.56,"sma_20":19.64,"sma_60":17.75,"sma_120":18.29},{"date":"2026-03-19","open":17.9,"high":18.52,"low":17.51,"close":18.31,"volume":1016214,"rsi_14":42.77,"sma_20":19.74,"sma_60":17.77,"sma_120":18.27},{"date":"2026-03-20","open":18.37,"high":18.51,"low":17.85,"close":18.01,"volume":1295269,"rsi_14":34.0,"sma_20":19.83,"sma_60":17.79,"sma_120":18.24},{"date":"2026-03-23","open":18.33,"high":18.84,"low":17.86,"close":18.39,"volume":819849,"rsi_14":32.19,"sma_20":19.78,"sma_60":17.82,"sma_120":18.22},{"date":"2026-03-24","open":18.29,"high":18.87,"low":18.09,"close":18.49,"volume":849915,"rsi_14":24.96,"sma_20":19.68,"sma_60":17.85,"sma_120":18.21},{"date":"2026-03-25","open":18.56,"high":18.91,"low":17.62,"close":18.89,"volume":870721,"rsi_14":20.36,"sma_20":19.63,"sma_60":17.9,"sma_120":18.21},{"date":"2026-03-26","open":18.74,"high":19.62,"low":18.74,"close":19.58,"volume":1094328,"rsi_14":34.88,"sma_20":19.65,"sma_60":17.95,"sma_120":18.22},{"date":"2026-03-27","open":19.49,"high":19.62,"low":18.85,"close":18.91,"volume":563802,"rsi_14":34.64,"sma_20":19.62,"sma_60":18.0,"sma_120":18.23},{"date":"2026-03-30","open":19.0,"high":19.13,"low":18.57,"close":18.73,"volume":602710,"rsi_14":34.57,"sma_20":19.54,"sma_60":18.05,"sma_120":18.23},{"date":"2026-03-31","open":18.92,"high":19.11,"low":18.12,"close":18.34,"volume":669159,"rsi_14":32.8,"sma_20":19.41,"sma_60":18.08,"sma_120":18.23},{"date":"2026-04-01","open":18.11,"high":19.09,"low":18.11,"close":18.56,"volume":1023891,"rsi_14":42.01,"sma_20":19.24,"sma_60":18.12,"sma_120":18.22},{"date":"2026-04-02","open":18.48,"high":18.48,"low":17.45,"close":18.2,"volume":951851,"rsi_14":43.06,"sma_20":19.03,"sma_60":18.15,"sma_120":18.22},{"date":"2026-04-06","open":18.16,"high":18.67,"low":17.82,"close":18.56,"volume":622035,"rsi_14":48.84,"sma_20":18.89,"sma_60":18.2,"sma_120":18.21},{"date":"2026-04-07","open":18.71,"high":18.91,"low":18.48,"close":18.63,"volume":951547,"rsi_14":51.79,"sma_20":18.79,"sma_60":18.24,"sma_120":18.21},{"date":"2026-04-08","open":19.0,"high":19.26,"low":18.69,"close":18.98,"volume":661540,"rsi_14":60.82,"sma_20":18.72,"sma_60":18.28,"sma_120":18.22},{"date":"2026-04-09","open":18.84,"high":18.91,"low":17.94,"close":18.49,"volume":738245,"rsi_14":51.81,"sma_20":18.62,"sma_60":18.32,"sma_120":18.22},{"date":"2026-04-10","open":18.53,"high":18.76,"low":17.77,"close":17.87,"volume":539399,"rsi_14":48.67,"sma_20":18.55,"sma_60":18.36,"sma_120":18.21},{"date":"2026-04-13","open":17.73,"high":18.65,"low":17.62,"close":18.58,"volume":577245,"rsi_14":51.69,"sma_20":18.53,"sma_60":18.4,"sma_120":18.22},{"date":"2026-04-14","open":18.55,"high":19.03,"low":18.55,"close":18.78,"volume":483097,"rsi_14":52.54,"sma_20":18.53,"sma_60":18.44,"sma_120":18.21},{"date":"2026-04-15","open":18.72,"high":19.44,"low":18.72,"close":19.37,"volume":531160,"rsi_14":54.07,"sma_20":18.58,"sma_60":18.5,"sma_120":18.21},{"date":"2026-04-16","open":19.43,"high":20.53,"low":19.43,"close":20.45,"volume":780380,"rsi_14":56.92,"sma_20":18.71,"sma_60":18.58,"sma_120":18.21},{"date":"2026-04-17","open":20.83,"high":21.29,"low":19.92,"close":20.19,"volume":1145018,"rsi_14":60.88,"sma_20":18.8,"sma_60":18.64,"sma_120":18.21},{"date":"2026-04-20","open":20.13,"high":20.81,"low":19.73,"close":20.46,"volume":524539,"rsi_14":64.49,"sma_20":18.92,"sma_60":18.72,"sma_120":18.22},{"date":"2026-04-21","open":20.72,"high":21.37,"low":20.53,"close":20.83,"volume":683190,"rsi_14":70.92,"sma_20":19.04,"sma_60":18.82,"sma_120":18.23},{"date":"2026-04-22","open":20.88,"high":21.05,"low":20.57,"close":20.91,"volume":560349,"rsi_14":70.22,"sma_20":19.17,"sma_60":18.91,"sma_120":18.24},{"date":"2026-04-23","open":20.61,"high":20.64,"low":19.77,"close":20.29,"volume":483788,"rsi_14":67.22,"sma_20":19.24,"sma_60":18.99,"sma_120":18.25},{"date":"2026-04-24","open":20.08,"high":20.38,"low":19.76,"close":20.35,"volume":566273,"rsi_14":65.51,"sma_20":19.27,"sma_60":19.06,"sma_120":18.27},{"date":"2026-04-27","open":20.33,"high":21.55,"low":20.2,"close":20.98,"volume":528091,"rsi_14":68.56,"sma_20":19.38,"sma_60":19.15,"sma_120":18.29},{"date":"2026-04-28","open":21.23,"high":21.64,"low":20.82,"close":20.93,"volume":580596,"rsi_14":66.06,"sma_20":19.49,"sma_60":19.24,"sma_120":18.29},{"date":"2026-04-29","open":21.02,"high":21.46,"low":20.66,"close":21.16,"volume":801823,"rsi_14":73.14,"sma_20":19.63,"sma_60":19.34,"sma_120":18.29},{"date":"2026-04-30","open":20.95,"high":20.95,"low":20.3,"close":20.47,"volume":1358438,"rsi_14":72.26,"sma_20":19.72,"sma_60":19.42,"sma_120":18.3},{"date":"2026-05-01","open":20.52,"high":21.14,"low":20.39,"close":21.12,"volume":758233,"rsi_14":71.88,"sma_20":19.87,"sma_60":19.45,"sma_120":18.31},{"date":"2026-05-04","open":21.11,"high":21.48,"low":20.71,"close":20.72,"volume":758166,"rsi_14":66.22,"sma_20":19.98,"sma_60":19.47,"sma_120":18.32},{"date":"2026-05-05","open":20.46,"high":21.4,"low":20.36,"close":21.28,"volume":879733,"rsi_14":66.08,"sma_20":20.11,"sma_60":19.51,"sma_120":18.32},{"date":"2026-05-06","open":20.94,"high":21.38,"low":20.37,"close":20.97,"volume":1051861,"rsi_14":55.34,"sma_20":20.21,"sma_60":19.54,"sma_120":18.33},{"date":"2026-05-07","open":21.13,"high":22.81,"low":21.0,"close":22.45,"volume":1755488,"rsi_14":67.66,"sma_20":20.41,"sma_60":19.6,"sma_120":18.35},{"date":"2026-05-08","open":26.03,"high":29.0,"low":24.2,"close":28.97,"volume":3823841,"rsi_14":83.62,"sma_20":20.96,"sma_60":19.75,"sma_120":18.41},{"date":"2026-05-11","open":29.09,"high":31.65,"low":28.6,"close":30.27,"volume":3478860,"rsi_14":84.71,"sma_20":21.55,"sma_60":19.92,"sma_120":18.49},{"date":"2026-05-12","open":30.11,"high":30.52,"low":28.11,"close":29.47,"volume":1604484,"rsi_14":79.99,"sma_20":22.08,"sma_60":20.08,"sma_120":18.56},{"date":"2026-05-13","open":29.91,"high":31.11,"low":29.04,"close":30.87,"volume":1311854,"rsi_14":85.06,"sma_20":22.66,"sma_60":20.26,"sma_120":18.65},{"date":"2026-05-14","open":30.95,"high":31.17,"low":29.97,"close":30.3,"volume":1315324,"rsi_14":81.86,"sma_20":23.15,"sma_60":20.5,"sma_120":18.74},{"date":"2026-05-15","open":29.9,"high":30.49,"low":28.43,"close":28.61,"volume":1120092,"rsi_14":72.78,"sma_20":23.57,"sma_60":20.7,"sma_120":18.81},{"date":"2026-05-18","open":28.65,"high":29.86,"low":28.24,"close":28.86,"volume":809305,"rsi_14":73.52,"sma_20":23.99,"sma_60":20.91,"sma_120":18.89},{"date":"2026-05-19","open":28.78,"high":29.12,"low":26.87,"close":26.92,"volume":1150848,"rsi_14":65.41,"sma_20":24.29,"sma_60":21.04,"sma_120":18.95},{"date":"2026-05-20","open":26.75,"high":27.34,"low":25.54,"close":26.86,"volume":1307875,"rsi_14":67.74,"sma_20":24.59,"sma_60":21.15,"sma_120":19.0},{"date":"2026-05-21","open":26.59,"high":26.77,"low":25.62,"close":25.65,"volume":1390547,"rsi_14":62.22,"sma_20":24.86,"sma_60":21.24,"sma_120":19.06},{"date":"2026-05-22","open":25.9,"high":27.69,"low":25.84,"close":27.66,"volume":1106340,"rsi_14":67.28,"sma_20":25.23,"sma_60":21.38,"sma_120":19.15},{"date":"2026-05-26","open":27.37,"high":27.87,"low":26.99,"close":27.22,"volume":728377,"rsi_14":64.86,"sma_20":25.54,"sma_60":21.51,"sma_120":19.23},{"date":"2026-05-27","open":27.3,"high":27.99,"low":27.17,"close":27.2,"volume":686316,"rsi_14":65.85,"sma_20":25.85,"sma_60":21.63,"sma_120":19.31},{"date":"2026-05-28","open":27.4,"high":28.0,"low":27.11,"close":27.93,"volume":763238,"rsi_14":64.43,"sma_20":26.19,"sma_60":21.74,"sma_120":19.41},{"date":"2026-05-29","open":28.12,"high":29.15,"low":27.87,"close":28.97,"volume":1859146,"rsi_14":50.07,"sma_20":26.62,"sma_60":21.86,"sma_120":19.52},{"date":"2026-06-01","open":28.85,"high":29.98,"low":28.68,"close":29.34,"volume":793974,"rsi_14":46.33,"sma_20":27.03,"sma_60":21.97,"sma_120":19.63},{"date":"2026-06-02","open":29.16,"high":30.46,"low":28.81,"close":30.25,"volume":1057444,"rsi_14":53.18,"sma_20":27.5,"sma_60":22.12,"sma_120":19.75},{"date":"2026-06-03","open":29.95,"high":30.39,"low":28.93,"close":30.31,"volume":1310192,"rsi_14":47.34,"sma_20":27.95,"sma_60":22.28,"sma_120":19.87},{"date":"2026-06-04","open":30.46,"high":31.75,"low":30.13,"close":30.61,"volume":858438,"rsi_14":51.41,"sma_20":28.44,"sma_60":22.45,"sma_120":19.99},{"date":"2026-06-05","open":30.6,"high":31.86,"low":30.24,"close":31.69,"volume":1646229,"rsi_14":64.68,"sma_20":28.9,"sma_60":22.64,"sma_120":20.13},{"date":"2026-06-08","open":32.15,"high":32.52,"low":30.08,"close":31.04,"volume":1137627,"rsi_14":60.07,"sma_20":29.0,"sma_60":22.84,"sma_120":20.25},{"date":"2026-06-09","open":31.06,"high":32.42,"low":30.12,"close":30.33,"volume":946196,"rsi_14":67.71,"sma_20":29.0,"sma_60":23.03,"sma_120":20.36},{"date":"2026-06-10","open":30.18,"high":30.69,"low":29.28,"close":29.38,"volume":779665,"rsi_14":61.96,"sma_20":29.0,"sma_60":23.21,"sma_120":20.46},{"date":"2026-06-11","open":29.48,"high":30.9,"low":29.48,"close":30.79,"volume":768945,"rsi_14":74.11,"sma_20":29.0,"sma_60":23.41,"sma_120":20.57},{"date":"2026-06-12","open":30.66,"high":31.48,"low":30.4,"close":30.8,"volume":740521,"rsi_14":68.09,"sma_20":29.02,"sma_60":23.63,"sma_120":20.69},{"date":"2026-06-15","open":31.0,"high":31.51,"low":30.48,"close":30.88,"volume":1251187,"rsi_14":72.01,"sma_20":29.13,"sma_60":23.84,"sma_120":20.8},{"date":"2026-06-16","open":30.65,"high":31.89,"low":30.42,"close":31.88,"volume":899163,"rsi_14":75.12,"sma_20":29.28,"sma_60":24.07,"sma_120":20.93},{"date":"2026-06-17","open":31.88,"high":33.13,"low":30.85,"close":32.38,"volume":1899372,"rsi_14":74.59,"sma_20":29.56,"sma_60":24.3,"sma_120":21.06},{"date":"2026-06-18","open":32.68,"high":32.7,"low":30.63,"close":30.98,"volume":1189094,"rsi_14":60.53,"sma_20":29.76,"sma_60":24.51,"sma_120":21.18},{"date":"2026-06-22","open":31.14,"high":31.42,"low":30.0,"close":30.34,"volume":866838,"rsi_14":55.15,"sma_20":30.0,"sma_60":24.7,"sma_120":21.3},{"date":"2026-06-23","open":30.0,"high":31.29,"low":29.98,"close":31.24,"volume":627694,"rsi_14":55.02,"sma_20":30.18,"sma_60":24.89,"sma_120":21.42},{"date":"2026-06-24","open":31.34,"high":32.13,"low":30.98,"close":31.72,"volume":1013813,"rsi_14":56.93,"sma_20":30.4,"sma_60":25.11,"sma_120":21.55},{"date":"2026-06-25","open":31.4,"high":32.59,"low":30.39,"close":32.33,"volume":949683,"rsi_14":58.09,"sma_20":30.66,"sma_60":25.33,"sma_120":21.69},{"date":"2026-06-26","open":32.64,"high":33.48,"low":31.9,"close":32.76,"volume":1974976,"rsi_14":55.43,"sma_20":30.9,"sma_60":25.57,"sma_120":21.83},{"date":"2026-06-29","open":32.93,"high":33.3,"low":32.37,"close":32.38,"volume":682337,"rsi_14":57.17,"sma_20":31.07,"sma_60":25.8,"sma_120":21.96},{"date":"2026-06-30","open":32.68,"high":32.98,"low":32.05,"close":32.37,"volume":828736,"rsi_14":61.45,"sma_20":31.22,"sma_60":26.04,"sma_120":22.1},{"date":"2026-07-01","open":32.5,"high":33.72,"low":32.35,"close":33.24,"volume":622337,"rsi_14":72.1,"sma_20":31.37,"sma_60":26.28,"sma_120":22.24},{"date":"2026-07-02","open":33.28,"high":34.77,"low":32.99,"close":34.75,"volume":862688,"rsi_14":72.26,"sma_20":31.59,"sma_60":26.55,"sma_120":22.4},{"date":"2026-07-06","open":34.76,"high":36.27,"low":34.46,"close":35.77,"volume":1154500,"rsi_14":75.23,"sma_20":31.85,"sma_60":26.83,"sma_120":22.56},{"date":"2026-07-07","open":35.65,"high":35.8,"low":32.67,"close":33.25,"volume":1006883,"rsi_14":59.76,"sma_20":31.93,"sma_60":27.08,"sma_120":22.7},{"date":"2026-07-08","open":33.28,"high":33.98,"low":32.05,"close":32.08,"volume":1466141,"rsi_14":50.87,"sma_20":31.98,"sma_60":27.32,"sma_120":22.84},{"date":"2026-07-09","open":32.06,"high":32.4,"low":30.85,"close":31.54,"volume":781437,"rsi_14":46.54,"sma_20":32.04,"sma_60":27.53,"sma_120":22.96},{"date":"2026-07-10","open":32.01,"high":32.52,"low":31.36,"close":32.37,"volume":728595,"rsi_14":55.76,"sma_20":32.19,"sma_60":27.76,"sma_120":23.1},{"date":"2026-07-13","open":32.37,"high":34.83,"low":32.37,"close":33.98,"volume":1182514,"rsi_14":64.02,"sma_20":32.35,"sma_60":28.0,"sma_120":23.25},{"date":"2026-07-14","open":33.26,"high":33.59,"low":32.2,"close":32.5,"volume":912310,"rsi_14":54.64,"sma_20":32.44,"sma_60":28.2,"sma_120":23.39},{"date":"2026-07-15","open":32.48,"high":33.62,"low":32.3,"close":32.35,"volume":599982,"rsi_14":52.4,"sma_20":32.51,"sma_60":28.41,"sma_120":23.52},{"date":"2026-07-16","open":32.89,"high":35.42,"low":32.89,"close":34.22,"volume":924750,"rsi_14":56.64,"sma_20":32.63,"sma_60":28.63,"sma_120":23.68},{"date":"2026-07-17","open":33.82,"high":35.73,"low":33.34,"close":35.0,"volume":940177,"rsi_14":57.58,"sma_20":32.76,"sma_60":28.87,"sma_120":23.84},{"date":"2026-07-20","open":34.73,"high":35.09,"low":33.54,"close":33.76,"volume":669754,"rsi_14":54.28,"sma_20":32.9,"sma_60":29.08,"sma_120":24.0},{"date":"2026-07-21","open":33.69,"high":34.49,"low":33.63,"close":34.2,"volume":573214,"rsi_14":55.65,"sma_20":33.09,"sma_60":29.32,"sma_120":24.15},{"date":"2026-07-22","open":35.42,"high":35.71,"low":33.89,"close":34.19,"volume":429583,"rsi_14":53.2,"sma_20":33.24,"sma_60":29.55,"sma_120":24.31},{"date":"2026-07-23","open":34.26,"high":34.45,"low":32.71,"close":33.07,"volume":647762,"rsi_14":44.35,"sma_20":33.31,"sma_60":29.75,"sma_120":24.45},{"date":"2026-07-24","open":33.4,"high":33.73,"low":32.43,"close":32.89,"volume":498590,"rsi_14":39.7,"sma_20":33.33,"sma_60":29.95,"sma_120":24.6},{"date":"2026-07-27","open":33.38,"high":34.2,"low":32.95,"close":33.45,"volume":505786,"rsi_14":50.59,"sma_20":33.37,"sma_60":30.15,"sma_120":24.74},{"date":"2026-07-28","open":33.83,"high":34.69,"low":33.59,"close":34.69,"volume":464449,"rsi_14":60.76,"sma_20":33.48,"sma_60":30.39,"sma_120":24.91},{"date":"2026-07-29","open":34.31,"high":35.45,"low":34.21,"close":34.7,"volume":622712,"rsi_14":63.41,"sma_20":33.6,"sma_60":30.62,"sma_120":25.03},{"date":"2026-07-30","open":34.36,"high":34.94,"low":33.88,"close":34.71,"volume":568344,"rsi_14":61.06,"sma_20":33.68,"sma_60":30.85,"sma_120":25.16},{"date":"2026-07-31","open":34.26,"high":34.51,"low":33.34,"close":33.63,"volume":681797,"rsi_14":48.52,"sma_20":33.62,"sma_60":31.06,"sma_120":25.28},{"date":"2026-08-03","open":34.13,"high":35.4,"low":32.83,"close":33.0,"volume":975339,"rsi_14":52.57,"sma_20":33.48,"sma_60":31.26,"sma_120":25.37},{"date":"2026-08-04","open":32.72,"high":33.87,"low":31.45,"close":33.25,"volume":997186,"rsi_14":54.78,"sma_20":33.48,"sma_60":31.44,"sma_120":25.48},{"date":"2026-08-05","open":33.6,"high":33.63,"low":32.42,"close":32.8,"volume":793213,"rsi_14":41.02,"sma_20":33.51,"sma_60":31.5,"sma_120":25.59},{"date":"2026-08-06","open":32.75,"high":32.84,"low":30.17,"close":30.8,"volume":1276751},{"date":"2026-08-07","open":31.67,"high":36.85,"low":31.38,"close":36.0,"volume":1517355,"rsi_14":58.5,"sma_20":33.66,"sma_60":31.62,"sma_120":25.87},{"date":"2026-08-10","open":36.0,"high":37.22,"low":35.01,"close":36.6,"volume":870102,"rsi_14":59.0,"sma_20":33.79,"sma_60":31.71,"sma_120":26.04},{"date":"2026-08-11","open":36.08,"high":36.24,"low":32.18,"close":33.11,"volume":1223117},{"date":"2026-08-12","open":32.78,"high":33.22,"low":31.55,"close":32.44,"volume":947152,"rsi_14":48.08,"sma_20":33.83,"sma_60":31.82,"sma_120":26.3},{"date":"2026-08-13","open":32.65,"high":34.53,"low":32.45,"close":34.49,"volume":607436},{"date":"2026-08-14","open":34.5,"high":34.96,"low":34.21,"close":34.5,"volume":439158,"rsi_14":52.97,"sma_20":33.81,"sma_60":32.04,"sma_120":26.54},{"date":"2026-08-17","open":33.98,"high":34.59,"low":33.74,"close":34.54,"volume":497528},{"date":"2026-08-18","open":34.5,"high":34.82,"low":33.76,"close":34.54,"volume":402064,"rsi_14":49.51,"sma_20":33.87,"sma_60":32.32,"sma_120":26.78},{"date":"2026-08-19","open":34.82,"high":35.91,"low":34.82,"close":35.32,"volume":619814,"rsi_14":51.74,"sma_20":33.93,"sma_60":32.45,"sma_120":26.92},{"date":"2026-08-20","open":34.81,"high":35.45,"low":34.15,"close":34.79,"volume":406070,"rsi_14":53.47,"sma_20":34.01,"sma_60":32.57,"sma_120":27.04},{"date":"2026-08-21","open":34.81,"high":35.11,"low":34.14,"close":34.46,"volume":729613,"rsi_14":54.45,"sma_20":34.09,"sma_60":32.69,"sma_120":27.16},{"date":"2026-08-24","open":34.47,"high":34.78,"low":34.0,"close":34.51,"volume":384764,"rsi_14":53.83,"sma_20":34.14,"sma_60":32.8,"sma_120":27.27},{"date":"2026-08-25","open":34.52,"high":34.68,"low":33.36,"close":33.91,"volume":486134,"rsi_14":53.33,"sma_20":34.1,"sma_60":32.89,"sma_120":27.37},{"date":"2026-08-26","open":33.69,"high":34.8,"low":33.0,"close":34.24,"volume":886040,"rsi_14":61.72,"sma_20":34.08,"sma_60":32.97,"sma_120":27.47},{"date":"2026-08-27","open":34.12,"high":35.13,"low":33.87,"close":35.08,"volume":426001,"rsi_14":45.54,"sma_20":34.1,"sma_60":33.05,"sma_120":27.59},{"date":"2026-08-28","open":35.0,"high":35.46,"low":34.37,"close":34.62,"volume":405672,"rsi_14":40.16,"sma_20":34.15,"sma_60":33.12,"sma_120":27.7},{"date":"2026-08-31","open":34.32,"high":34.74,"low":33.84,"close":34.28,"volume":615242,"rsi_14":58.11,"sma_20":34.21,"sma_60":33.18,"sma_120":27.82},{"date":"2026-09-01","open":34.01,"high":34.77,"low":33.35,"close":33.54,"volume":574324},{"date":"2026-09-02","open":33.18,"high":34.18,"low":32.44,"close":33.38,"volume":480277,"rsi_14":39.2,"sma_20":34.26,"sma_60":33.25,"sma_120":28.04},{"date":"2026-09-03","open":33.69,"high":33.88,"low":32.03,"close":33.41,"volume":607954,"rsi_14":39.46,"sma_20":34.39,"sma_60":33.3,"sma_120":28.16},{"date":"2026-09-04","open":33.1,"high":33.92,"low":32.81,"close":33.8,"volume":581262,"rsi_14":43.37,"sma_20":34.28,"sma_60":33.38,"sma_120":28.29},{"date":"2026-09-08","open":33.45,"high":33.98,"low":32.73,"close":33.73,"volume":494990,"rsi_14":42.83,"sma_20":34.13,"sma_60":33.43,"sma_120":28.42},{"date":"2026-09-09","open":33.67,"high":34.48,"low":33.09,"close":34.36,"volume":381169,"rsi_14":41.27,"sma_20":34.2,"sma_60":33.48,"sma_120":28.56},{"date":"2026-09-10","open":34.45,"high":34.63,"low":32.66,"close":33.05,"volume":667421},{"date":"2026-09-11","open":33.68,"high":33.96,"low":33.06,"close":33.34,"volume":480439,"rsi_14":41.03,"sma_20":34.17,"sma_60":33.55,"sma_120":28.81},{"date":"2026-09-14","open":33.63,"high":34.32,"low":33.48,"close":34.19,"volume":523667},{"date":"2026-09-15","open":33.57,"high":34.5,"low":33.49,"close":34.15,"volume":1107240,"rsi_14":51.06,"sma_20":34.13,"sma_60":33.63,"sma_120":29.07},{"date":"2026-09-16","open":34.07,"high":35.56,"low":34.07,"close":34.92,"volume":552011,"rsi_14":55.2,"sma_20":34.16,"sma_60":33.71,"sma_120":29.2},{"date":"2026-09-17","open":34.93,"high":35.16,"low":34.1,"close":34.55,"volume":660482,"rsi_14":45.89,"sma_20":34.12,"sma_60":33.76,"sma_120":29.33},{"date":"2026-09-18","open":34.52,"high":34.56,"low":33.76,"close":34.26,"volume":1073149,"rsi_14":47.13,"sma_20":34.09,"sma_60":33.8,"sma_120":29.45},{"date":"2026-09-21","open":34.47,"high":34.55,"low":33.84,"close":34.24,"volume":374818,"rsi_14":49.83,"sma_20":34.08,"sma_60":33.83,"sma_120":29.58},{"date":"2026-09-22","open":34.5,"high":34.8,"low":34.01,"close":34.54,"volume":451644,"rsi_14":59.06,"sma_20":34.08,"sma_60":33.86,"sma_120":29.72},{"date":"2026-09-23","open":34.78,"high":34.78,"low":33.66,"close":33.91,"volume":347472},{"date":"2026-09-24","open":33.82,"high":34.75,"low":33.41,"close":34.56,"volume":920400,"rsi_14":58.7,"sma_20":34.1,"sma_60":33.93,"sma_120":29.98},{"date":"2026-09-25","open":34.78,"high":34.98,"low":34.2,"close":34.56,"volume":463442,"rsi_14":56.11,"sma_20":34.07,"sma_60":33.95,"sma_120":30.12},{"date":"2026-09-28","open":34.34,"high":34.92,"low":34.0,"close":34.26,"volume":341483},{"date":"2026-09-29","open":34.24,"high":35.2,"low":34.15,"close":34.95,"volume":660061,"rsi_14":54.32,"sma_20":34.08,"sma_60":33.93,"sma_120":30.38},{"date":"2026-09-30","open":35.45,"high":36.24,"low":34.96,"close":35.87,"volume":1042321,"rsi_14":73.26,"sma_20":34.2,"sma_60":33.97,"sma_120":30.52},{"date":"2026-10-01","open":35.61,"high":36.4,"low":35.17,"close":35.86,"volume":733047,"rsi_14":72.03,"sma_20":34.33,"sma_60":34.03,"sma_120":30.67},{"date":"2026-10-02","open":36.36,"high":36.9,"low":36.2,"close":36.63,"volume":887174,"rsi_14":71.18,"sma_20":34.49,"sma_60":34.12,"sma_120":30.82},{"date":"2026-10-05","open":36.45,"high":36.93,"low":35.81,"close":36.84,"volume":635232},{"date":"2026-10-06","open":37.02,"high":38.44,"low":36.59,"close":36.73,"volume":670770,"rsi_14":66.92,"sma_20":34.79,"sma_60":34.24,"sma_120":31.12},{"date":"2026-10-07","open":36.18,"high":37.03,"low":35.87,"close":36.53,"volume":570941,"rsi_14":69.01,"sma_20":34.9,"sma_60":34.3,"sma_120":31.25},{"date":"2026-10-08","open":36.12,"high":36.38,"low":34.61,"close":35.44,"volume":1431253,"rsi_14":60.1,"sma_20":35.02,"sma_60":34.36,"sma_120":31.38},{"date":"2026-10-09","open":36.29,"high":36.78,"low":35.7,"close":36.52,"volume":428636,"rsi_14":66.38,"sma_20":35.18,"sma_60":34.39,"sma_120":31.51},{"date":"2026-10-12","open":36.87,"high":36.87,"low":35.73,"close":36.28,"volume":417727,"rsi_14":62.16,"sma_20":35.28,"sma_60":34.42,"sma_120":31.64},{"date":"2026-10-13","open":36.23,"high":36.89,"low":35.94,"close":36.54,"volume":345957,"rsi_14":70.14,"sma_20":35.4,"sma_60":34.46,"sma_120":31.77},{"date":"2026-10-14","open":36.48,"high":37.99,"low":36.0,"close":37.66,"volume":877197,"rsi_14":72.22,"sma_20":35.54,"sma_60":34.52,"sma_120":31.92},{"date":"2026-10-15","open":37.53,"high":40.16,"low":37.53,"close":40.0,"volume":1203208,"rsi_14":78.96,"sma_20":35.81,"sma_60":34.62,"sma_120":32.08},{"date":"2026-10-16","open":39.44,"high":41.51,"low":39.44,"close":40.49,"volume":1545768,"rsi_14":82.7,"sma_20":36.12,"sma_60":34.74,"sma_120":32.24},{"date":"2026-10-19","open":40.67,"high":41.72,"low":40.43,"close":40.5,"volume":1601522,"rsi_14":80.97,"sma_20":36.43,"sma_60":34.87,"sma_120":32.41},{"date":"2026-10-20","open":40.51,"high":41.83,"low":40.06,"close":41.62,"volume":682187,"rsi_14":81.79,"sma_20":36.79,"sma_60":35.0,"sma_120":32.58},{"date":"2026-10-21","open":41.62,"high":43.41,"low":41.26,"close":43.01,"volume":1214533,"rsi_14":84.34,"sma_20":37.24,"sma_60":35.14,"sma_120":32.77},{"date":"2026-10-22","open":43.39,"high":47.31,"low":43.04,"close":46.84,"volume":1446735,"rsi_14":87.84,"sma_20":37.86,"sma_60":35.34,"sma_120":32.98},{"date":"2026-10-23","open":46.84,"high":48.06,"low":46.84,"close":48.06,"volume":0,"rsi_14":87.84,"sma_20":37.86,"sma_60":35.34,"sma_120":32.98}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":16.38,"pbr":1.0,"ttm_eps":null,"close":51.23},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":17.95,"pbr":0.81,"ttm_eps":null,"close":42.39},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.58,"pbr":0.58,"ttm_eps":null,"close":23.92},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.77,"pbr":0.58,"ttm_eps":null,"close":24.46},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.8,"pbr":0.58,"ttm_eps":null,"close":20.67},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.24,"pbr":0.51,"ttm_eps":null,"close":19.36},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":11.59,"pbr":0.42,"ttm_eps":null,"close":15.76},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.09,"pbr":0.44,"ttm_eps":null,"close":18.34},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.3,"pbr":0.75,"ttm_eps":null,"close":32.37}],"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":"AMN Healthcare Services Inc","phase":"above-fold","symbol_resolved":true}