{"status":"ok","report":{"price_analysis":{"current":72.61,"change_1d":-1.6,"change_7d":2.0,"change_30d":5.1,"high_30d":79.43,"low_30d":69.58,"position_in_range":31.0,"support":70.56,"resistance":78.45},"summary":"ANI Pharmaceuticals Inc(ANIP)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 16.77억. 현재가 $73.75, 전일 대비 +2.1%, 30일 +5.1%. PER 9.4배 / ROE 4.1%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.4배입니다. ROE 4.1%입니다. 시가총액 16.77억. 매출 9.78억, 영업이익 1.50억.","grade":"C","comment":"PER 9.37배, ROE 4.14%","per":9.23,"pbr":3.05,"roe":4.14,"eps":7.87,"revenue":978379000.0,"operating_income":150173000.0,"net_income":128530380.0,"market_cap":1650759306,"profit_margin":13.14,"roa":1.65,"operating_margin":15.35,"gross_margin":62.35,"debt_ratio":0.5531335606116421,"total_assets":1494112000.0,"total_equity":597212000.0,"total_debt":330338000.0,"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) 56.5로 중립 구간입니다. MACD(-0.35)가 시그널선(-0.53)을 상회합니다(골든크로스). SMA20 73, SMA60 74 — 혼조세입니다. 볼린저밴드 70~75 (현재 위치 78%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 57","rsi_14":56.536219816819276,"macd":-0.35138794176735644,"macd_signal":-0.5322397730128022,"sma_20":72.576,"sma_60":74.31825,"bb_upper":74.70122375292578,"bb_lower":70.4507762470742,"atr_14":2.0042785714285714},"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 9.37x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":60,"summary":"매출 +12.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":12.0,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":4.5,"unit":"%","percentile":57,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.1%","metrics":[{"name":"ROE","value":4.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":15.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":13.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":62,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":56.5,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":5.1,"unit":"%","percentile":60,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":83,"summary":"유동비율 2.9x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":2.91,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.05,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":41.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.14,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.37x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +12.0%"},"profitability":{"grade":"C","reason":"ROE 4.1%"},"momentum":{"grade":"C","reason":"RSI 57"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.65,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.14,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":16.19,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.55,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.99,"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":62.35,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":15.35,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":13.14,"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":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 12% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 12% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.23,"current_pbr":3.05,"per_5y_high":27.97,"per_5y_low":9.8,"per_5y_avg":16.78,"per_percentile":0.0,"pbr_5y_high":4.37,"pbr_5y_low":3.12,"pbr_5y_avg":3.47,"pbr_percentile":0.0,"per_5y_median":18.36,"pbr_5y_median":3.35,"history":[{"quarter":"2024-Q2","per":27.97,"pbr":3.2},{"quarter":"2024-Q3","per":18.7,"pbr":3.34},{"quarter":"2024-Q4","per":21.34,"pbr":3.12},{"quarter":"2025-Q1","per":19.07,"pbr":3.65},{"quarter":"2025-Q2","per":15.21,"pbr":3.41},{"quarter":"2025-Q3","per":18.36,"pbr":4.37},{"quarter":"2025-Q4","per":10.03,"pbr":3.53},{"quarter":"2026-Q1","per":9.8,"pbr":3.3},{"quarter":"2026-Q2","per":10.52,"pbr":3.35},{"quarter":"현재","per":9.23,"pbr":3.05}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":63.68,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":59.66,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":55.28,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":66.95,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":65.25,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":91.6,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":78.94,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":76.9,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":82.78,"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":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":27.97,"eps":2.2765,"close":63.68,"source":"reported"},{"date":"2024-07","per":28.87,"eps":2.2765,"close":65.72,"source":"reported"},{"date":"2024-08","per":28.0,"eps":2.2765,"close":63.75,"source":"reported"},{"date":"2024-09","per":18.7,"eps":3.1903,"close":59.66,"source":"reported"},{"date":"2024-10","per":17.95,"eps":3.1903,"close":57.25,"source":"reported"},{"date":"2024-11","per":17.94,"eps":3.1903,"close":57.23,"source":"reported"},{"date":"2024-12","per":21.34,"eps":2.5908,"close":55.28,"source":"reported"},{"date":"2025-01","per":22.63,"eps":2.5908,"close":58.64,"source":"reported"},{"date":"2025-02","per":23.89,"eps":2.5908,"close":61.89,"source":"reported"},{"date":"2025-03","per":19.07,"eps":3.51,"close":66.95,"source":"reported"},{"date":"2025-04","per":20.18,"eps":3.51,"close":70.82,"source":"reported"},{"date":"2025-05","per":16.73,"eps":3.51,"close":58.72,"source":"reported"},{"date":"2025-06","per":15.21,"eps":4.29,"close":65.25,"source":"reported"},{"date":"2025-07","per":14.77,"eps":4.29,"close":63.35,"source":"reported"},{"date":"2025-08","per":21.79,"eps":4.29,"close":93.5,"source":"reported"},{"date":"2025-09","per":18.36,"eps":4.99,"close":91.6,"source":"reported"},{"date":"2025-10","per":18.16,"eps":4.99,"close":90.6,"source":"reported"},{"date":"2025-11","per":17.0,"eps":4.99,"close":84.85,"source":"reported"},{"date":"2025-12","per":10.03,"eps":7.87,"close":78.94,"source":"reported"},{"date":"2026-01","per":10.4,"eps":7.87,"close":81.85,"source":"reported"},{"date":"2026-02","per":9.39,"eps":7.87,"close":73.9,"source":"reported"},{"date":"2026-03","per":9.8,"eps":7.85,"close":76.9,"source":"reported"},{"date":"2026-04","per":10.12,"eps":7.85,"close":79.45,"source":"reported"},{"date":"2026-05","per":10.0,"eps":7.85,"close":78.51,"source":"reported"},{"date":"2026-06","per":10.52,"eps":7.87,"close":82.78,"source":"reported"},{"date":"2026-07","per":10.07,"eps":7.87,"close":79.24,"source":"reported"},{"date":"2026-08","per":9.31,"eps":7.87,"close":73.25,"source":"reported"},{"date":"2026-09","per":9.23,"eps":7.87,"close":72.65,"source":"reported"},{"date":"2026-10","per":9.37,"eps":7.87,"close":73.75,"source":"reported"}],"trailing_per_history_meta":{"avg":16.44,"std":6.13,"upper_1sd":22.57,"lower_1sd":10.31,"current":9.37,"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":"9.4배"},{"label":"PBR","value":"3.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.1%"}],"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":"2026-10-23T21:47:21.577797+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["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":0.04137726636437312,"dividend_yield":null,"eps":1.82,"revenue":266044000.0,"operating_income":40460000.0,"net_income":24711000.0,"market_cap":null,"profit_margin":0.09288313211348499,"operating_margin":0.15208010704996167,"roa":0.01653892077702341,"gross_margin":0.6235284389048428,"total_equity":597212000.0,"total_assets":1494112000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":23.58,"pbr":3.295,"roe":0.05244887070958563,"dividend_yield":null,"eps":1.68,"revenue":237462000.0,"operating_income":38706000.0,"net_income":29492000.0,"market_cap":1781113000.0,"profit_margin":0.12419671357943587,"operating_margin":0.162998711372767,"roa":0.020740240652053137,"gross_margin":0.5178133764560224,"total_equity":562300000.0,"total_assets":1421970000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.05083924516019263,"dividend_yield":null,"eps":2.33,"revenue":247060000.0,"operating_income":48175000.0,"net_income":27490000.0,"market_cap":null,"profit_margin":0.111268517768963,"operating_margin":0.19499311908038533,"roa":0.01908528114514464,"gross_margin":0.961547802153323,"total_equity":540724000.0,"total_assets":1440377000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0925974809071265,"dividend_yield":null,"eps":2.04,"revenue":227813000.0,"operating_income":22832000.0,"net_income":46837380.0,"market_cap":null,"profit_margin":0.20559572983104563,"operating_margin":0.1002225509518772,"roa":0.03326159391883831,"gross_margin":0.4907182645415319,"total_equity":505817000.0,"total_assets":1408152000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.018520083100992835,"dividend_yield":null,"eps":1.8,"revenue":211371000.0,"operating_income":13892000.0,"net_income":8549000.0,"market_cap":null,"profit_margin":0.04044547265235061,"operating_margin":0.06572330168282309,"roa":0.006365594664486475,"gross_margin":0.6469950939343618,"total_equity":461607000.0,"total_assets":1343001000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03535977630955871,"dividend_yield":null,"eps":1.7,"revenue":197122000.0,"operating_income":26194000.0,"net_income":15681000.0,"market_cap":null,"profit_margin":0.07954972047767372,"operating_margin":0.1328821744909244,"roa":0.012132977620416766,"gross_margin":0.6294832641714269,"total_equity":443470000.0,"total_assets":1292428000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.023979651366298742,"dividend_yield":null,"eps":-0.55,"revenue":190574000.0,"operating_income":-4378000.0,"net_income":-10276000.0,"market_cap":null,"profit_margin":-0.05392131140659272,"operating_margin":-0.02297270351674415,"roa":-0.00800500429618516,"gross_margin":0.5787463137678802,"total_equity":428530000.0,"total_assets":1283697000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.05609589645262977,"dividend_yield":null,"eps":1.34,"revenue":148332000.0,"operating_income":-20519000.0,"net_income":-24166000.0,"market_cap":null,"profit_margin":-0.16291831836690668,"operating_margin":-0.13833158050858885,"roa":-0.018771502054176825,"gross_margin":0.5747714586198528,"total_equity":430798000.0,"total_assets":1287377000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.004758536027132186,"dividend_yield":null,"eps":1.02,"revenue":138040000.0,"operating_income":5169000.0,"net_income":-2287000.0,"market_cap":null,"profit_margin":-0.01656766154737757,"operating_margin":0.03744566792234135,"roa":-0.0024838365989575924,"gross_margin":0.5820197044334975,"total_equity":480610000.0,"total_assets":920753000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04028427105758657,"dividend_yield":null,"eps":0.7807524779284075,"revenue":137430000.0,"operating_income":20312000.0,"net_income":18207000.0,"market_cap":null,"profit_margin":0.13248199083169612,"operating_margin":0.14779887942952777,"roa":0.01990871754049101,"gross_margin":0.6423124499745325,"total_equity":451963000.0,"total_assets":914524000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.002668983637166117,"dividend_yield":null,"eps":0.04952870390549298,"revenue":131654000.0,"operating_income":6726000.0,"net_income":1155000.0,"market_cap":null,"profit_margin":0.008772995883148253,"operating_margin":0.051088459142904885,"roa":0.0012770587181647505,"gross_margin":0.5942394458201042,"total_equity":432749000.0,"total_assets":904422000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.021860038573951367,"dividend_yield":null,"eps":0.42624702755030325,"revenue":131829000.0,"operating_income":17948000.0,"net_income":9940000.0,"market_cap":null,"profit_margin":0.0754007084935788,"operating_margin":0.13614606801234932,"roa":0.011169618637306526,"gross_margin":0.6351258069165359,"total_equity":454711000.0,"total_assets":889914000.0}],"current_price":72.61,"change_pct":-1.55,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":65.66},{"date":"2016-10-25","close":66.36},{"date":"2016-10-26","close":66.42},{"date":"2016-10-27","close":65.765},{"date":"2016-10-28","close":60.32},{"date":"2016-10-31","close":59.7},{"date":"2016-11-01","close":62.62},{"date":"2016-11-02","close":61.98},{"date":"2016-11-03","close":47.51},{"date":"2016-11-04","close":50.3},{"date":"2016-11-07","close":52.84},{"date":"2016-11-08","close":50.82},{"date":"2016-11-09","close":55.27},{"date":"2016-11-10","close":56.51},{"date":"2016-11-11","close":57.57},{"date":"2016-11-14","close":59.93},{"date":"2016-11-15","close":58.57},{"date":"2016-11-16","close":57.68},{"date":"2016-11-17","close":58.49},{"date":"2016-11-18","close":57.99},{"date":"2016-11-21","close":57.67},{"date":"2016-11-22","close":56.82},{"date":"2016-11-23","close":57.96},{"date":"2016-11-25","close":59.94},{"date":"2016-11-28","close":58.5},{"date":"2016-11-29","close":58.36},{"date":"2016-11-30","close":58.93},{"date":"2016-12-01","close":58.54},{"date":"2016-12-02","close":60.65},{"date":"2016-12-05","close":59.88},{"date":"2016-12-06","close":60.11},{"date":"2016-12-07","close":58.98},{"date":"2016-12-08","close":57.57},{"date":"2016-12-09","close":59.26},{"date":"2016-12-12","close":59.22},{"date":"2016-12-13","close":59.84},{"date":"2016-12-14","close":58.56},{"date":"2016-12-15","close":58.79},{"date":"2016-12-16","close":59.68},{"date":"2016-12-19","close":60.72},{"date":"2016-12-20","close":62.41},{"date":"2016-12-21","close":62.66},{"date":"2016-12-22","close":62.5},{"date":"2016-12-23","close":63.26},{"date":"2016-12-27","close":63.05},{"date":"2016-12-28","close":60.63},{"date":"2016-12-29","close":60.27},{"date":"2016-12-30","close":60.62},{"date":"2017-01-03","close":61.27},{"date":"2017-01-04","close":62.82},{"date":"2017-01-05","close":62.63},{"date":"2017-01-06","close":60.84},{"date":"2017-01-09","close":62.12},{"date":"2017-01-10","close":61.18},{"date":"2017-01-11","close":59.29},{"date":"2017-01-12","close":59.51},{"date":"2017-01-13","close":59.49},{"date":"2017-01-17","close":58.13},{"date":"2017-01-18","close":58.2},{"date":"2017-01-19","close":56.81},{"date":"2017-01-20","close":56.24},{"date":"2017-01-23","close":56.1},{"date":"2017-01-24","close":55.64},{"date":"2017-01-25","close":58.45},{"date":"2017-01-26","close":57.69},{"date":"2017-01-27","close":58.76},{"date":"2017-01-30","close":58.22},{"date":"2017-01-31","close":60.45},{"date":"2017-02-01","close":61.48},{"date":"2017-02-02","close":61.4},{"date":"2017-02-03","close":61.75},{"date":"2017-02-06","close":62.18},{"date":"2017-02-07","close":62.16},{"date":"2017-02-08","close":62.07},{"date":"2017-02-09","close":63.53},{"date":"2017-02-10","close":63.3},{"date":"2017-02-13","close":62.61},{"date":"2017-02-14","close":64.11},{"date":"2017-02-15","close":64.82},{"date":"2017-02-16","close":65.55},{"date":"2017-02-17","close":65.26},{"date":"2017-02-21","close":63.05},{"date":"2017-02-22","close":59.62},{"date":"2017-02-23","close":59.53},{"date":"2017-02-24","close":59.07},{"date":"2017-02-27","close":60.05},{"date":"2017-02-28","close":59.07},{"date":"2017-03-01","close":59.8},{"date":"2017-03-02","close":52.55},{"date":"2017-03-03","close":50.07},{"date":"2017-03-06","close":50.73},{"date":"2017-03-07","close":49.02},{"date":"2017-03-08","close":49.45},{"date":"2017-03-09","close":48.68},{"date":"2017-03-10","close":48.94},{"date":"2017-03-13","close":48.19},{"date":"2017-03-14","close":46.95},{"date":"2017-03-15","close":47.05},{"date":"2017-03-16","close":46.25},{"date":"2017-03-17","close":45.82},{"date":"2017-03-20","close":45.25},{"date":"2017-03-21","close":45.01},{"date":"2017-03-22","close":45.39},{"date":"2017-03-23","close":45.54},{"date":"2017-03-24","close":45.99},{"date":"2017-03-27","close":48.5},{"date":"2017-03-28","close":48.9},{"date":"2017-03-29","close":49.35},{"date":"2017-03-30","close":49.65},{"date":"2017-03-31","close":49.51},{"date":"2017-04-03","close":48.33},{"date":"2017-04-04","close":48.34},{"date":"2017-04-05","close":48.49},{"date":"2017-04-06","close":49.88},{"date":"2017-04-07","close":51.24},{"date":"2017-04-10","close":51.16},{"date":"2017-04-11","close":50.89},{"date":"2017-04-12","close":50.55},{"date":"2017-04-13","close":51.22},{"date":"2017-04-17","close":50.61},{"date":"2017-04-18","close":50.32},{"date":"2017-04-19","close":50.58},{"date":"2017-04-20","close":50.7},{"date":"2017-04-21","close":50.42},{"date":"2017-04-24","close":50.81},{"date":"2017-04-25","close":51.91},{"date":"2017-04-26","close":53.11},{"date":"2017-04-27","close":54.84},{"date":"2017-04-28","close":54.12},{"date":"2017-05-01","close":54.38},{"date":"2017-05-02","close":54.17},{"date":"2017-05-03","close":48.99},{"date":"2017-05-04","close":50.09},{"date":"2017-05-05","close":48.02},{"date":"2017-05-08","close":48.03},{"date":"2017-05-09","close":49.32},{"date":"2017-05-10","close":50.09},{"date":"2017-05-11","close":49.67},{"date":"2017-05-12","close":49.16},{"date":"2017-05-15","close":48.99},{"date":"2017-05-16","close":49.21},{"date":"2017-05-17","close":48.02},{"date":"2017-05-18","close":47.89},{"date":"2017-05-19","close":47.68},{"date":"2017-05-22","close":47.01},{"date":"2017-05-23","close":46.99},{"date":"2017-05-24","close":46.81},{"date":"2017-05-25","close":47.4},{"date":"2017-05-26","close":45.97},{"date":"2017-05-30","close":44.07},{"date":"2017-05-31","close":43.69},{"date":"2017-06-01","close":44.22},{"date":"2017-06-02","close":43.93},{"date":"2017-06-05","close":44.09},{"date":"2017-06-06","close":43.89},{"date":"2017-06-07","close":43.45},{"date":"2017-06-08","close":45.16},{"date":"2017-06-09","close":45.66},{"date":"2017-06-12","close":45.43},{"date":"2017-06-13","close":45.47},{"date":"2017-06-14","close":45.07},{"date":"2017-06-15","close":45.12},{"date":"2017-06-16","close":45.28},{"date":"2017-06-19","close":45.99},{"date":"2017-06-20","close":45.79},{"date":"2017-06-21","close":46.44},{"date":"2017-06-22","close":47.01},{"date":"2017-06-23","close":47.49},{"date":"2017-06-26","close":48.18},{"date":"2017-06-27","close":47.14},{"date":"2017-06-28","close":47.15},{"date":"2017-06-29","close":47.22},{"date":"2017-06-30","close":46.8},{"date":"2017-07-03","close":47.06},{"date":"2017-07-05","close":47.0},{"date":"2017-07-06","close":46.98},{"date":"2017-07-07","close":47.68},{"date":"2017-07-10","close":46.7},{"date":"2017-07-11","close":47.37},{"date":"2017-07-12","close":48.12},{"date":"2017-07-13","close":47.93},{"date":"2017-07-14","close":47.52},{"date":"2017-07-17","close":47.62},{"date":"2017-07-18","close":47.53},{"date":"2017-07-19","close":48.34},{"date":"2017-07-20","close":48.39},{"date":"2017-07-21","close":48.54},{"date":"2017-07-24","close":48.75},{"date":"2017-07-25","close":49.56},{"date":"2017-07-26","close":48.55},{"date":"2017-07-27","close":48.21},{"date":"2017-07-28","close":48.64},{"date":"2017-07-31","close":48.73},{"date":"2017-08-01","close":46.94},{"date":"2017-08-02","close":45.17},{"date":"2017-08-03","close":43.64},{"date":"2017-08-04","close":43.86},{"date":"2017-08-07","close":44.02},{"date":"2017-08-08","close":43.46},{"date":"2017-08-09","close":43.48},{"date":"2017-08-10","close":44.06},{"date":"2017-08-11","close":44.01},{"date":"2017-08-14","close":43.83},{"date":"2017-08-15","close":44.03},{"date":"2017-08-16","close":44.66},{"date":"2017-08-17","close":45.76},{"date":"2017-08-18","close":46.16},{"date":"2017-08-21","close":46.02},{"date":"2017-08-22","close":45.91},{"date":"2017-08-23","close":45.32},{"date":"2017-08-24","close":46.47},{"date":"2017-08-25","close":46.17},{"date":"2017-08-28","close":45.94},{"date":"2017-08-29","close":46.26},{"date":"2017-08-30","close":45.72},{"date":"2017-08-31","close":48.0},{"date":"2017-09-01","close":48.03},{"date":"2017-09-05","close":48.94},{"date":"2017-09-06","close":49.1},{"date":"2017-09-07","close":49.26},{"date":"2017-09-08","close":49.95},{"date":"2017-09-11","close":51.15},{"date":"2017-09-12","close":51.16},{"date":"2017-09-13","close":50.83},{"date":"2017-09-14","close":50.06},{"date":"2017-09-15","close":50.09},{"date":"2017-09-18","close":49.83},{"date":"2017-09-19","close":50.35},{"date":"2017-09-20","close":50.8},{"date":"2017-09-21","close":50.92},{"date":"2017-09-22","close":50.04},{"date":"2017-09-25","close":50.18},{"date":"2017-09-26","close":49.77},{"date":"2017-09-27","close":51.43},{"date":"2017-09-28","close":51.55},{"date":"2017-09-29","close":52.49},{"date":"2017-10-02","close":54.34},{"date":"2017-10-03","close":53.34},{"date":"2017-10-04","close":53.3},{"date":"2017-10-05","close":53.37},{"date":"2017-10-06","close":53.64},{"date":"2017-10-09","close":53.5},{"date":"2017-10-10","close":53.9},{"date":"2017-10-11","close":54.32},{"date":"2017-10-12","close":54.23},{"date":"2017-10-13","close":60.11},{"date":"2017-10-16","close":57.55},{"date":"2017-10-17","close":57.59},{"date":"2017-10-18","close":58.68},{"date":"2017-10-19","close":59.02},{"date":"2017-10-20","close":59.09},{"date":"2017-10-23","close":58.84},{"date":"2017-10-24","close":60.04},{"date":"2017-10-25","close":59.65},{"date":"2017-10-26","close":57.93},{"date":"2017-10-27","close":57.84},{"date":"2017-10-30","close":58.56},{"date":"2017-10-31","close":58.08},{"date":"2017-11-01","close":57.54},{"date":"2017-11-02","close":59.58},{"date":"2017-11-03","close":61.97},{"date":"2017-11-06","close":63.51},{"date":"2017-11-07","close":59.94},{"date":"2017-11-08","close":60.4},{"date":"2017-11-09","close":60.86},{"date":"2017-11-10","close":61.9},{"date":"2017-11-13","close":61.83},{"date":"2017-11-14","close":64.06},{"date":"2017-11-15","close":62.81},{"date":"2017-11-16","close":62.94},{"date":"2017-11-17","close":63.75},{"date":"2017-11-20","close":64.11},{"date":"2017-11-21","close":63.73},{"date":"2017-11-22","close":63.35},{"date":"2017-11-24","close":74.56},{"date":"2017-11-27","close":66.68},{"date":"2017-11-28","close":70.31},{"date":"2017-11-29","close":71.02},{"date":"2017-11-30","close":71.11},{"date":"2017-12-01","close":70.67},{"date":"2017-12-04","close":69.25},{"date":"2017-12-05","close":68.9},{"date":"2017-12-06","close":67.62},{"date":"2017-12-07","close":67.29},{"date":"2017-12-08","close":69.43},{"date":"2017-12-11","close":67.94},{"date":"2017-12-12","close":67.96},{"date":"2017-12-13","close":67.84},{"date":"2017-12-14","close":66.25},{"date":"2017-12-15","close":66.27},{"date":"2017-12-18","close":66.26},{"date":"2017-12-19","close":65.47},{"date":"2017-12-20","close":63.49},{"date":"2017-12-21","close":63.58},{"date":"2017-12-22","close":63.38},{"date":"2017-12-26","close":63.72},{"date":"2017-12-27","close":63.23},{"date":"2017-12-28","close":63.61},{"date":"2017-12-29","close":64.45},{"date":"2018-01-02","close":68.73},{"date":"2018-01-03","close":70.63},{"date":"2018-01-04","close":72.41},{"date":"2018-01-05","close":69.41},{"date":"2018-01-08","close":68.83},{"date":"2018-01-09","close":68.46},{"date":"2018-01-10","close":68.64},{"date":"2018-01-11","close":71.06},{"date":"2018-01-12","close":72.3},{"date":"2018-01-16","close":70.32},{"date":"2018-01-17","close":70.99},{"date":"2018-01-18","close":69.74},{"date":"2018-01-19","close":69.94},{"date":"2018-01-22","close":70.48},{"date":"2018-01-23","close":70.9},{"date":"2018-01-24","close":69.43},{"date":"2018-01-25","close":67.96},{"date":"2018-01-26","close":68.32},{"date":"2018-01-29","close":69.8},{"date":"2018-01-30","close":67.47},{"date":"2018-01-31","close":67.16},{"date":"2018-02-01","close":66.94},{"date":"2018-02-02","close":60.87},{"date":"2018-02-05","close":58.51},{"date":"2018-02-06","close":58.69},{"date":"2018-02-07","close":59.31},{"date":"2018-02-08","close":58.03},{"date":"2018-02-09","close":58.01},{"date":"2018-02-12","close":58.41},{"date":"2018-02-13","close":58.51},{"date":"2018-02-14","close":58.92},{"date":"2018-02-15","close":59.72},{"date":"2018-02-16","close":59.22},{"date":"2018-02-20","close":57.74},{"date":"2018-02-21","close":57.94},{"date":"2018-02-22","close":57.64},{"date":"2018-02-23","close":56.98},{"date":"2018-02-26","close":57.55},{"date":"2018-02-27","close":60.4},{"date":"2018-02-28","close":64.07},{"date":"2018-03-01","close":61.02},{"date":"2018-03-02","close":62.69},{"date":"2018-03-05","close":63.87},{"date":"2018-03-06","close":63.5},{"date":"2018-03-07","close":64.16},{"date":"2018-03-08","close":62.95},{"date":"2018-03-09","close":62.88},{"date":"2018-03-12","close":62.75},{"date":"2018-03-13","close":62.46},{"date":"2018-03-14","close":62.04},{"date":"2018-03-15","close":59.75},{"date":"2018-03-16","close":61.84},{"date":"2018-03-19","close":60.3},{"date":"2018-03-20","close":59.37},{"date":"2018-03-21","close":60.51},{"date":"2018-03-22","close":59.59},{"date":"2018-03-23","close":58.64},{"date":"2018-03-26","close":59.07},{"date":"2018-03-27","close":57.68},{"date":"2018-03-28","close":58.09},{"date":"2018-03-29","close":58.22},{"date":"2018-04-02","close":56.38},{"date":"2018-04-03","close":57.31},{"date":"2018-04-04","close":59.31},{"date":"2018-04-05","close":59.57},{"date":"2018-04-06","close":57.06},{"date":"2018-04-09","close":57.65},{"date":"2018-04-10","close":59.31},{"date":"2018-04-11","close":60.41},{"date":"2018-04-12","close":60.5},{"date":"2018-04-13","close":59.52},{"date":"2018-04-16","close":60.21},{"date":"2018-04-17","close":61.14},{"date":"2018-04-18","close":61.63},{"date":"2018-04-19","close":60.64},{"date":"2018-04-20","close":59.97},{"date":"2018-04-23","close":58.72},{"date":"2018-04-24","close":58.04},{"date":"2018-04-25","close":58.41},{"date":"2018-04-26","close":58.68},{"date":"2018-04-27","close":57.97},{"date":"2018-04-30","close":59.35},{"date":"2018-05-01","close":59.1},{"date":"2018-05-02","close":59.34},{"date":"2018-05-03","close":58.35},{"date":"2018-05-04","close":59.39},{"date":"2018-05-07","close":59.66},{"date":"2018-05-08","close":61.11},{"date":"2018-05-09","close":62.0},{"date":"2018-05-10","close":61.29},{"date":"2018-05-11","close":61.96},{"date":"2018-05-14","close":61.32},{"date":"2018-05-15","close":61.97},{"date":"2018-05-16","close":62.99},{"date":"2018-05-17","close":64.61},{"date":"2018-05-18","close":64.43},{"date":"2018-05-21","close":63.83},{"date":"2018-05-22","close":61.68},{"date":"2018-05-23","close":62.45},{"date":"2018-05-24","close":62.94},{"date":"2018-05-25","close":62.27},{"date":"2018-05-29","close":62.08},{"date":"2018-05-30","close":62.95},{"date":"2018-05-31","close":63.29},{"date":"2018-06-01","close":62.96},{"date":"2018-06-04","close":63.46},{"date":"2018-06-05","close":63.56},{"date":"2018-06-06","close":65.86},{"date":"2018-06-07","close":65.39},{"date":"2018-06-08","close":66.1},{"date":"2018-06-11","close":66.39},{"date":"2018-06-12","close":67.22},{"date":"2018-06-13","close":66.24},{"date":"2018-06-14","close":66.34},{"date":"2018-06-15","close":67.39},{"date":"2018-06-18","close":66.98},{"date":"2018-06-19","close":67.2},{"date":"2018-06-20","close":67.96},{"date":"2018-06-21","close":67.58},{"date":"2018-06-22","close":68.08},{"date":"2018-06-25","close":67.91},{"date":"2018-06-26","close":67.72},{"date":"2018-06-27","close":66.07},{"date":"2018-06-28","close":67.47},{"date":"2018-06-29","close":66.8},{"date":"2018-07-02","close":67.9},{"date":"2018-07-03","close":67.9},{"date":"2018-07-05","close":68.14},{"date":"2018-07-06","close":71.0},{"date":"2018-07-09","close":71.34},{"date":"2018-07-10","close":71.16},{"date":"2018-07-11","close":71.15},{"date":"2018-07-12","close":71.28},{"date":"2018-07-13","close":70.88},{"date":"2018-07-16","close":70.31},{"date":"2018-07-17","close":70.07},{"date":"2018-07-18","close":70.86},{"date":"2018-07-19","close":70.56},{"date":"2018-07-20","close":70.49},{"date":"2018-07-23","close":70.28},{"date":"2018-07-24","close":70.99},{"date":"2018-07-25","close":71.24},{"date":"2018-07-26","close":70.73},{"date":"2018-07-27","close":68.08},{"date":"2018-07-30","close":67.41},{"date":"2018-07-31","close":66.95},{"date":"2018-08-01","close":66.1},{"date":"2018-08-02","close":65.96},{"date":"2018-08-03","close":65.03},{"date":"2018-08-06","close":65.62},{"date":"2018-08-07","close":56.44},{"date":"2018-08-08","close":57.06},{"date":"2018-08-09","close":56.71},{"date":"2018-08-10","close":57.04},{"date":"2018-08-13","close":57.23},{"date":"2018-08-14","close":57.15},{"date":"2018-08-15","close":56.0},{"date":"2018-08-16","close":55.82},{"date":"2018-08-17","close":56.41},{"date":"2018-08-20","close":56.13},{"date":"2018-08-21","close":56.71},{"date":"2018-08-22","close":57.33},{"date":"2018-08-23","close":57.3},{"date":"2018-08-24","close":57.31},{"date":"2018-08-27","close":57.3},{"date":"2018-08-28","close":57.22},{"date":"2018-08-29","close":57.76},{"date":"2018-08-30","close":57.29},{"date":"2018-08-31","close":58.2},{"date":"2018-09-04","close":57.48},{"date":"2018-09-05","close":57.92},{"date":"2018-09-06","close":56.6},{"date":"2018-09-07","close":56.15},{"date":"2018-09-10","close":55.26},{"date":"2018-09-11","close":55.39},{"date":"2018-09-12","close":54.4},{"date":"2018-09-13","close":54.07},{"date":"2018-09-14","close":53.62},{"date":"2018-09-17","close":53.0},{"date":"2018-09-18","close":53.53},{"date":"2018-09-19","close":53.32},{"date":"2018-09-20","close":54.32},{"date":"2018-09-21","close":52.95},{"date":"2018-09-24","close":53.56},{"date":"2018-09-25","close":53.32},{"date":"2018-09-26","close":54.05},{"date":"2018-09-27","close":55.97},{"date":"2018-09-28","close":56.54},{"date":"2018-10-01","close":56.14},{"date":"2018-10-02","close":55.51},{"date":"2018-10-03","close":56.32},{"date":"2018-10-04","close":55.96},{"date":"2018-10-05","close":54.99},{"date":"2018-10-08","close":54.76},{"date":"2018-10-09","close":55.5},{"date":"2018-10-10","close":54.38},{"date":"2018-10-11","close":53.98},{"date":"2018-10-12","close":54.38},{"date":"2018-10-15","close":54.57},{"date":"2018-10-16","close":56.27},{"date":"2018-10-17","close":56.44},{"date":"2018-10-18","close":55.94},{"date":"2018-10-19","close":55.0},{"date":"2018-10-22","close":54.94},{"date":"2018-10-23","close":55.63},{"date":"2018-10-24","close":53.1},{"date":"2018-10-25","close":51.68},{"date":"2018-10-26","close":51.54},{"date":"2018-10-29","close":50.14},{"date":"2018-10-30","close":50.6},{"date":"2018-10-31","close":48.53},{"date":"2018-11-01","close":52.1},{"date":"2018-11-02","close":51.91},{"date":"2018-11-05","close":51.58},{"date":"2018-11-06","close":53.52},{"date":"2018-11-07","close":55.27},{"date":"2018-11-08","close":54.04},{"date":"2018-11-09","close":52.66},{"date":"2018-11-12","close":52.47},{"date":"2018-11-13","close":51.75},{"date":"2018-11-14","close":52.1},{"date":"2018-11-15","close":51.99},{"date":"2018-11-16","close":52.93},{"date":"2018-11-19","close":53.56},{"date":"2018-11-20","close":53.46},{"date":"2018-11-21","close":55.12},{"date":"2018-11-23","close":55.28},{"date":"2018-11-26","close":54.21},{"date":"2018-11-27","close":54.99},{"date":"2018-11-28","close":55.69},{"date":"2018-11-29","close":54.22},{"date":"2018-11-30","close":55.59},{"date":"2018-12-03","close":55.35},{"date":"2018-12-04","close":52.84},{"date":"2018-12-06","close":51.48},{"date":"2018-12-07","close":53.5},{"date":"2018-12-10","close":54.92},{"date":"2018-12-11","close":54.51},{"date":"2018-12-12","close":54.46},{"date":"2018-12-13","close":55.13},{"date":"2018-12-14","close":53.04},{"date":"2018-12-17","close":50.96},{"date":"2018-12-18","close":47.9},{"date":"2018-12-19","close":45.47},{"date":"2018-12-20","close":43.74},{"date":"2018-12-21","close":41.17},{"date":"2018-12-24","close":41.76},{"date":"2018-12-26","close":43.05},{"date":"2018-12-27","close":42.96},{"date":"2018-12-28","close":43.87},{"date":"2018-12-31","close":45.02},{"date":"2019-01-02","close":45.83},{"date":"2019-01-03","close":46.71},{"date":"2019-01-04","close":48.82},{"date":"2019-01-07","close":50.56},{"date":"2019-01-08","close":51.58},{"date":"2019-01-09","close":52.65},{"date":"2019-01-10","close":52.52},{"date":"2019-01-11","close":53.0},{"date":"2019-01-14","close":53.0},{"date":"2019-01-15","close":53.17},{"date":"2019-01-16","close":54.1},{"date":"2019-01-17","close":54.03},{"date":"2019-01-18","close":54.67},{"date":"2019-01-22","close":52.9},{"date":"2019-01-23","close":53.63},{"date":"2019-01-24","close":53.19},{"date":"2019-01-25","close":53.51},{"date":"2019-01-28","close":52.94},{"date":"2019-01-29","close":52.69},{"date":"2019-01-30","close":54.23},{"date":"2019-01-31","close":53.74},{"date":"2019-02-01","close":54.22},{"date":"2019-02-04","close":56.42},{"date":"2019-02-05","close":57.24},{"date":"2019-02-06","close":57.27},{"date":"2019-02-07","close":55.54},{"date":"2019-02-08","close":55.86},{"date":"2019-02-11","close":56.29},{"date":"2019-02-12","close":57.99},{"date":"2019-02-13","close":58.62},{"date":"2019-02-14","close":58.84},{"date":"2019-02-15","close":60.9},{"date":"2019-02-19","close":60.73},{"date":"2019-02-20","close":60.85},{"date":"2019-02-21","close":60.58},{"date":"2019-02-22","close":60.36},{"date":"2019-02-25","close":60.78},{"date":"2019-02-26","close":61.1},{"date":"2019-02-27","close":64.71},{"date":"2019-02-28","close":65.79},{"date":"2019-03-01","close":64.31},{"date":"2019-03-04","close":64.52},{"date":"2019-03-05","close":65.13},{"date":"2019-03-06","close":64.04},{"date":"2019-03-07","close":63.5},{"date":"2019-03-08","close":63.83},{"date":"2019-03-11","close":65.23},{"date":"2019-03-12","close":64.21},{"date":"2019-03-13","close":64.31},{"date":"2019-03-14","close":63.74},{"date":"2019-03-15","close":63.49},{"date":"2019-03-18","close":63.39},{"date":"2019-03-19","close":63.31},{"date":"2019-03-20","close":64.45},{"date":"2019-03-21","close":64.42},{"date":"2019-03-22","close":65.97},{"date":"2019-03-25","close":66.64},{"date":"2019-03-26","close":68.01},{"date":"2019-03-27","close":66.39},{"date":"2019-03-28","close":67.76},{"date":"2019-03-29","close":70.54},{"date":"2019-04-01","close":70.18},{"date":"2019-04-02","close":69.54},{"date":"2019-04-03","close":69.86},{"date":"2019-04-04","close":70.48},{"date":"2019-04-05","close":70.5},{"date":"2019-04-08","close":69.84},{"date":"2019-04-09","close":69.09},{"date":"2019-04-10","close":69.15},{"date":"2019-04-11","close":68.27},{"date":"2019-04-12","close":69.29},{"date":"2019-04-15","close":68.45},{"date":"2019-04-16","close":68.6},{"date":"2019-04-17","close":69.0},{"date":"2019-04-18","close":68.88},{"date":"2019-04-22","close":68.81},{"date":"2019-04-23","close":69.64},{"date":"2019-04-24","close":70.0},{"date":"2019-04-25","close":69.66},{"date":"2019-04-26","close":70.77},{"date":"2019-04-29","close":70.9},{"date":"2019-04-30","close":70.98},{"date":"2019-05-01","close":70.24},{"date":"2019-05-02","close":70.61},{"date":"2019-05-03","close":71.43},{"date":"2019-05-06","close":72.69},{"date":"2019-05-07","close":70.76},{"date":"2019-05-08","close":71.0},{"date":"2019-05-09","close":73.17},{"date":"2019-05-10","close":73.19},{"date":"2019-05-13","close":70.55},{"date":"2019-05-14","close":69.77},{"date":"2019-05-15","close":69.14},{"date":"2019-05-16","close":70.38},{"date":"2019-05-17","close":69.92},{"date":"2019-05-20","close":69.26},{"date":"2019-05-21","close":69.22},{"date":"2019-05-22","close":69.57},{"date":"2019-05-23","close":68.43},{"date":"2019-05-24","close":68.47},{"date":"2019-05-28","close":68.35},{"date":"2019-05-29","close":67.98},{"date":"2019-05-30","close":67.77},{"date":"2019-05-31","close":69.66},{"date":"2019-06-03","close":70.53},{"date":"2019-06-04","close":71.55},{"date":"2019-06-05","close":71.12},{"date":"2019-06-06","close":69.97},{"date":"2019-06-07","close":70.77},{"date":"2019-06-10","close":70.51},{"date":"2019-06-11","close":69.68},{"date":"2019-06-12","close":70.83},{"date":"2019-06-13","close":71.25},{"date":"2019-06-14","close":70.54},{"date":"2019-06-17","close":72.5},{"date":"2019-06-18","close":73.96},{"date":"2019-06-19","close":74.39},{"date":"2019-06-20","close":77.64},{"date":"2019-06-21","close":77.05},{"date":"2019-06-24","close":76.89},{"date":"2019-06-25","close":77.94},{"date":"2019-06-26","close":78.42},{"date":"2019-06-27","close":79.47},{"date":"2019-06-28","close":82.2},{"date":"2019-07-01","close":82.71},{"date":"2019-07-02","close":83.94},{"date":"2019-07-03","close":83.56},{"date":"2019-07-05","close":83.43},{"date":"2019-07-08","close":82.74},{"date":"2019-07-09","close":82.21},{"date":"2019-07-10","close":80.99},{"date":"2019-07-11","close":79.88},{"date":"2019-07-12","close":81.36},{"date":"2019-07-15","close":80.8},{"date":"2019-07-16","close":81.0},{"date":"2019-07-17","close":80.8},{"date":"2019-07-18","close":81.0},{"date":"2019-07-19","close":80.75},{"date":"2019-07-22","close":81.25},{"date":"2019-07-23","close":81.41},{"date":"2019-07-24","close":83.16},{"date":"2019-07-25","close":82.56},{"date":"2019-07-26","close":84.26},{"date":"2019-07-29","close":84.74},{"date":"2019-07-30","close":85.39},{"date":"2019-07-31","close":84.59},{"date":"2019-08-01","close":84.48},{"date":"2019-08-02","close":84.33},{"date":"2019-08-05","close":82.54},{"date":"2019-08-06","close":82.56},{"date":"2019-08-07","close":72.62},{"date":"2019-08-08","close":73.67},{"date":"2019-08-09","close":71.53},{"date":"2019-08-12","close":71.28},{"date":"2019-08-13","close":72.05},{"date":"2019-08-14","close":70.31},{"date":"2019-08-15","close":67.09},{"date":"2019-08-16","close":68.54},{"date":"2019-08-19","close":67.54},{"date":"2019-08-20","close":67.36},{"date":"2019-08-21","close":67.07},{"date":"2019-08-22","close":66.35},{"date":"2019-08-23","close":64.7},{"date":"2019-08-26","close":65.56},{"date":"2019-08-27","close":65.0},{"date":"2019-08-28","close":65.84},{"date":"2019-08-29","close":66.04},{"date":"2019-08-30","close":65.5},{"date":"2019-09-03","close":64.87},{"date":"2019-09-04","close":64.8},{"date":"2019-09-05","close":65.09},{"date":"2019-09-06","close":65.23},{"date":"2019-09-09","close":66.63},{"date":"2019-09-10","close":69.04},{"date":"2019-09-11","close":69.64},{"date":"2019-09-12","close":72.48},{"date":"2019-09-13","close":76.53},{"date":"2019-09-16","close":72.86},{"date":"2019-09-17","close":73.93},{"date":"2019-09-18","close":73.09},{"date":"2019-09-19","close":72.69},{"date":"2019-09-20","close":72.42},{"date":"2019-09-23","close":72.25},{"date":"2019-09-24","close":72.13},{"date":"2019-09-25","close":72.4},{"date":"2019-09-26","close":72.71},{"date":"2019-09-27","close":72.37},{"date":"2019-09-30","close":72.88},{"date":"2019-10-01","close":72.38},{"date":"2019-10-02","close":72.73},{"date":"2019-10-03","close":73.12},{"date":"2019-10-04","close":73.4},{"date":"2019-10-07","close":73.44},{"date":"2019-10-08","close":72.81},{"date":"2019-10-09","close":71.51},{"date":"2019-10-10","close":71.31},{"date":"2019-10-11","close":71.56},{"date":"2019-10-14","close":71.06},{"date":"2019-10-15","close":71.89},{"date":"2019-10-16","close":72.39},{"date":"2019-10-17","close":73.39},{"date":"2019-10-18","close":74.59},{"date":"2019-10-21","close":75.88},{"date":"2019-10-22","close":78.13},{"date":"2019-10-23","close":78.2},{"date":"2019-10-24","close":77.63},{"date":"2019-10-25","close":78.07},{"date":"2019-10-28","close":78.73},{"date":"2019-10-29","close":78.43},{"date":"2019-10-30","close":78.11},{"date":"2019-10-31","close":78.11},{"date":"2019-11-01","close":78.48},{"date":"2019-11-04","close":79.83},{"date":"2019-11-05","close":78.91},{"date":"2019-11-06","close":60.17},{"date":"2019-11-07","close":61.43},{"date":"2019-11-08","close":57.38},{"date":"2019-11-11","close":57.36},{"date":"2019-11-12","close":57.95},{"date":"2019-11-13","close":56.72},{"date":"2019-11-14","close":55.65},{"date":"2019-11-15","close":55.74},{"date":"2019-11-18","close":56.08},{"date":"2019-11-19","close":56.56},{"date":"2019-11-20","close":57.06},{"date":"2019-11-21","close":57.39},{"date":"2019-11-22","close":57.62},{"date":"2019-11-25","close":59.27},{"date":"2019-11-26","close":58.68},{"date":"2019-11-27","close":59.94},{"date":"2019-11-29","close":61.62},{"date":"2019-12-02","close":60.05},{"date":"2019-12-03","close":59.53},{"date":"2019-12-04","close":60.08},{"date":"2019-12-05","close":58.69},{"date":"2019-12-06","close":59.41},{"date":"2019-12-09","close":61.08},{"date":"2019-12-10","close":61.29},{"date":"2019-12-11","close":60.49},{"date":"2019-12-12","close":61.96},{"date":"2019-12-13","close":61.09},{"date":"2019-12-16","close":62.98},{"date":"2019-12-17","close":63.28},{"date":"2019-12-18","close":64.01},{"date":"2019-12-19","close":64.99},{"date":"2019-12-20","close":63.81},{"date":"2019-12-23","close":63.84},{"date":"2019-12-24","close":64.6},{"date":"2019-12-26","close":63.5},{"date":"2019-12-27","close":61.33},{"date":"2019-12-30","close":61.19},{"date":"2019-12-31","close":61.67},{"date":"2020-01-02","close":60.07},{"date":"2020-01-03","close":60.15},{"date":"2020-01-06","close":57.76},{"date":"2020-01-07","close":54.82},{"date":"2020-01-08","close":53.7},{"date":"2020-01-09","close":55.6},{"date":"2020-01-10","close":57.07},{"date":"2020-01-13","close":56.69},{"date":"2020-01-14","close":57.96},{"date":"2020-01-15","close":59.55},{"date":"2020-01-16","close":61.15},{"date":"2020-01-17","close":61.27},{"date":"2020-01-21","close":60.8},{"date":"2020-01-22","close":61.94},{"date":"2020-01-23","close":61.66},{"date":"2020-01-24","close":61.5},{"date":"2020-01-27","close":60.89},{"date":"2020-01-28","close":61.36},{"date":"2020-01-29","close":61.41},{"date":"2020-01-30","close":61.24},{"date":"2020-01-31","close":62.0},{"date":"2020-02-03","close":62.54},{"date":"2020-02-04","close":62.37},{"date":"2020-02-05","close":63.04},{"date":"2020-02-06","close":67.14},{"date":"2020-02-07","close":64.89},{"date":"2020-02-10","close":66.01},{"date":"2020-02-11","close":65.64},{"date":"2020-02-12","close":65.65},{"date":"2020-02-13","close":65.47},{"date":"2020-02-14","close":65.66},{"date":"2020-02-18","close":64.79},{"date":"2020-02-19","close":62.8},{"date":"2020-02-20","close":60.91},{"date":"2020-02-21","close":61.44},{"date":"2020-02-24","close":58.73},{"date":"2020-02-25","close":57.71},{"date":"2020-02-26","close":59.33},{"date":"2020-02-27","close":48.25},{"date":"2020-02-28","close":48.01},{"date":"2020-03-02","close":44.26},{"date":"2020-03-03","close":44.96},{"date":"2020-03-04","close":46.73},{"date":"2020-03-05","close":43.3},{"date":"2020-03-06","close":42.92},{"date":"2020-03-09","close":40.17},{"date":"2020-03-10","close":40.12},{"date":"2020-03-11","close":38.3},{"date":"2020-03-12","close":35.01},{"date":"2020-03-13","close":35.94},{"date":"2020-03-16","close":30.35},{"date":"2020-03-17","close":40.94},{"date":"2020-03-18","close":38.4},{"date":"2020-03-19","close":41.98},{"date":"2020-03-20","close":36.95},{"date":"2020-03-23","close":35.06},{"date":"2020-03-24","close":43.55},{"date":"2020-03-25","close":39.93},{"date":"2020-03-26","close":40.67},{"date":"2020-03-27","close":37.76},{"date":"2020-03-30","close":40.55},{"date":"2020-03-31","close":40.74},{"date":"2020-04-01","close":37.77},{"date":"2020-04-02","close":38.74},{"date":"2020-04-03","close":38.22},{"date":"2020-04-06","close":43.22},{"date":"2020-04-07","close":43.93},{"date":"2020-04-08","close":44.17},{"date":"2020-04-09","close":47.21},{"date":"2020-04-13","close":50.1},{"date":"2020-04-14","close":45.6},{"date":"2020-04-15","close":42.87},{"date":"2020-04-16","close":42.78},{"date":"2020-04-17","close":43.13},{"date":"2020-04-20","close":43.64},{"date":"2020-04-21","close":41.83},{"date":"2020-04-22","close":41.83},{"date":"2020-04-23","close":41.92},{"date":"2020-04-24","close":41.77},{"date":"2020-04-27","close":45.51},{"date":"2020-04-28","close":45.9},{"date":"2020-04-29","close":42.0},{"date":"2020-04-30","close":40.01},{"date":"2020-05-01","close":38.79},{"date":"2020-05-04","close":38.97},{"date":"2020-05-05","close":38.21},{"date":"2020-05-06","close":36.96},{"date":"2020-05-07","close":34.06},{"date":"2020-05-08","close":34.38},{"date":"2020-05-11","close":34.8},{"date":"2020-05-12","close":32.5},{"date":"2020-05-13","close":31.17},{"date":"2020-05-14","close":30.23},{"date":"2020-05-15","close":31.02},{"date":"2020-05-18","close":32.99},{"date":"2020-05-19","close":31.15},{"date":"2020-05-20","close":31.5},{"date":"2020-05-21","close":31.68},{"date":"2020-05-22","close":31.57},{"date":"2020-05-26","close":31.39},{"date":"2020-05-27","close":31.61},{"date":"2020-05-28","close":31.79},{"date":"2020-05-29","close":31.06},{"date":"2020-06-01","close":31.33},{"date":"2020-06-02","close":30.28},{"date":"2020-06-03","close":30.08},{"date":"2020-06-04","close":31.01},{"date":"2020-06-05","close":32.17},{"date":"2020-06-08","close":34.88},{"date":"2020-06-09","close":33.5},{"date":"2020-06-10","close":34.75},{"date":"2020-06-11","close":31.31},{"date":"2020-06-12","close":31.31},{"date":"2020-06-15","close":31.2},{"date":"2020-06-16","close":31.59},{"date":"2020-06-17","close":30.48},{"date":"2020-06-18","close":30.16},{"date":"2020-06-19","close":29.93},{"date":"2020-06-22","close":30.57},{"date":"2020-06-23","close":30.81},{"date":"2020-06-24","close":30.08},{"date":"2020-06-25","close":31.49},{"date":"2020-06-26","close":30.47},{"date":"2020-06-29","close":31.2},{"date":"2020-06-30","close":32.34},{"date":"2020-07-01","close":31.88},{"date":"2020-07-02","close":30.89},{"date":"2020-07-06","close":31.34},{"date":"2020-07-07","close":30.63},{"date":"2020-07-08","close":29.07},{"date":"2020-07-09","close":26.38},{"date":"2020-07-10","close":27.23},{"date":"2020-07-13","close":27.9},{"date":"2020-07-14","close":28.47},{"date":"2020-07-15","close":29.56},{"date":"2020-07-16","close":29.76},{"date":"2020-07-17","close":30.03},{"date":"2020-07-20","close":29.38},{"date":"2020-07-21","close":29.59},{"date":"2020-07-22","close":28.84},{"date":"2020-07-23","close":28.14},{"date":"2020-07-24","close":26.51},{"date":"2020-07-27","close":28.37},{"date":"2020-07-28","close":28.65},{"date":"2020-07-29","close":29.58},{"date":"2020-07-30","close":30.3},{"date":"2020-07-31","close":29.61},{"date":"2020-08-03","close":29.86},{"date":"2020-08-04","close":30.84},{"date":"2020-08-05","close":31.0},{"date":"2020-08-06","close":29.5},{"date":"2020-08-07","close":30.37},{"date":"2020-08-10","close":33.07},{"date":"2020-08-11","close":31.21},{"date":"2020-08-12","close":31.63},{"date":"2020-08-13","close":33.1},{"date":"2020-08-14","close":32.4},{"date":"2020-08-17","close":31.65},{"date":"2020-08-18","close":31.56},{"date":"2020-08-19","close":32.03},{"date":"2020-08-20","close":31.92},{"date":"2020-08-21","close":31.24},{"date":"2020-08-24","close":32.01},{"date":"2020-08-25","close":32.0},{"date":"2020-08-26","close":31.27},{"date":"2020-08-27","close":31.11},{"date":"2020-08-28","close":31.26},{"date":"2020-08-31","close":31.36},{"date":"2020-09-01","close":30.56},{"date":"2020-09-02","close":31.28},{"date":"2020-09-03","close":29.93},{"date":"2020-09-04","close":29.15},{"date":"2020-09-08","close":29.0},{"date":"2020-09-09","close":28.64},{"date":"2020-09-10","close":27.68},{"date":"2020-09-11","close":27.62},{"date":"2020-09-14","close":28.41},{"date":"2020-09-15","close":28.35},{"date":"2020-09-16","close":29.49},{"date":"2020-09-17","close":29.84},{"date":"2020-09-18","close":30.36},{"date":"2020-09-21","close":28.23},{"date":"2020-09-22","close":28.29},{"date":"2020-09-23","close":28.13},{"date":"2020-09-24","close":26.86},{"date":"2020-09-25","close":27.25},{"date":"2020-09-28","close":27.72},{"date":"2020-09-29","close":28.24},{"date":"2020-09-30","close":28.21},{"date":"2020-10-01","close":28.39},{"date":"2020-10-02","close":28.59},{"date":"2020-10-05","close":29.13},{"date":"2020-10-06","close":29.03},{"date":"2020-10-07","close":29.14},{"date":"2020-10-08","close":30.19},{"date":"2020-10-09","close":30.78},{"date":"2020-10-12","close":30.56},{"date":"2020-10-13","close":28.99},{"date":"2020-10-14","close":29.0},{"date":"2020-10-15","close":29.21},{"date":"2020-10-16","close":29.79},{"date":"2020-10-19","close":29.0},{"date":"2020-10-20","close":27.95},{"date":"2020-10-21","close":27.29},{"date":"2020-10-22","close":27.72},{"date":"2020-10-23","close":28.95},{"date":"2020-10-26","close":28.51},{"date":"2020-10-27","close":27.79},{"date":"2020-10-28","close":27.32},{"date":"2020-10-29","close":26.32},{"date":"2020-10-30","close":25.49},{"date":"2020-11-02","close":27.5},{"date":"2020-11-03","close":28.11},{"date":"2020-11-04","close":28.17},{"date":"2020-11-05","close":26.66},{"date":"2020-11-06","close":23.69},{"date":"2020-11-09","close":25.21},{"date":"2020-11-10","close":27.18},{"date":"2020-11-11","close":27.22},{"date":"2020-11-12","close":26.21},{"date":"2020-11-13","close":27.8},{"date":"2020-11-16","close":28.76},{"date":"2020-11-17","close":28.82},{"date":"2020-11-18","close":28.15},{"date":"2020-11-19","close":27.86},{"date":"2020-11-20","close":28.02},{"date":"2020-11-23","close":28.22},{"date":"2020-11-24","close":29.19},{"date":"2020-11-25","close":29.26},{"date":"2020-11-27","close":29.48},{"date":"2020-11-30","close":29.56},{"date":"2020-12-01","close":28.2},{"date":"2020-12-02","close":28.31},{"date":"2020-12-03","close":28.25},{"date":"2020-12-04","close":29.33},{"date":"2020-12-07","close":29.65},{"date":"2020-12-08","close":31.34},{"date":"2020-12-09","close":30.57},{"date":"2020-12-10","close":29.7},{"date":"2020-12-11","close":29.93},{"date":"2020-12-14","close":29.95},{"date":"2020-12-15","close":30.93},{"date":"2020-12-16","close":30.76},{"date":"2020-12-17","close":31.47},{"date":"2020-12-18","close":31.17},{"date":"2020-12-21","close":29.61},{"date":"2020-12-22","close":29.12},{"date":"2020-12-23","close":28.35},{"date":"2020-12-24","close":28.0},{"date":"2020-12-28","close":28.04},{"date":"2020-12-29","close":28.23},{"date":"2020-12-30","close":28.64},{"date":"2020-12-31","close":29.04},{"date":"2021-01-04","close":30.22},{"date":"2021-01-05","close":31.34},{"date":"2021-01-06","close":31.51},{"date":"2021-01-07","close":31.73},{"date":"2021-01-08","close":31.31},{"date":"2021-01-11","close":31.58},{"date":"2021-01-12","close":31.96},{"date":"2021-01-13","close":31.81},{"date":"2021-01-14","close":32.1},{"date":"2021-01-15","close":32.13},{"date":"2021-01-19","close":32.34},{"date":"2021-01-20","close":32.12},{"date":"2021-01-21","close":31.76},{"date":"2021-01-22","close":32.09},{"date":"2021-01-25","close":32.14},{"date":"2021-01-26","close":32.06},{"date":"2021-01-27","close":30.83},{"date":"2021-01-28","close":29.52},{"date":"2021-01-29","close":28.54},{"date":"2021-02-01","close":29.96},{"date":"2021-02-02","close":30.89},{"date":"2021-02-03","close":30.36},{"date":"2021-02-04","close":30.46},{"date":"2021-02-05","close":30.71},{"date":"2021-02-08","close":31.38},{"date":"2021-02-09","close":31.8},{"date":"2021-02-10","close":31.81},{"date":"2021-02-11","close":31.26},{"date":"2021-02-12","close":31.49},{"date":"2021-02-16","close":31.68},{"date":"2021-02-17","close":31.0},{"date":"2021-02-18","close":30.17},{"date":"2021-02-19","close":30.24},{"date":"2021-02-22","close":30.2},{"date":"2021-02-23","close":29.13},{"date":"2021-02-24","close":29.78},{"date":"2021-02-25","close":29.6},{"date":"2021-02-26","close":29.1},{"date":"2021-03-01","close":30.05},{"date":"2021-03-02","close":29.57},{"date":"2021-03-03","close":29.23},{"date":"2021-03-04","close":28.4},{"date":"2021-03-05","close":29.5},{"date":"2021-03-08","close":30.34},{"date":"2021-03-09","close":29.96},{"date":"2021-03-10","close":31.58},{"date":"2021-03-11","close":31.86},{"date":"2021-03-12","close":32.34},{"date":"2021-03-15","close":33.01},{"date":"2021-03-16","close":33.0},{"date":"2021-03-17","close":32.97},{"date":"2021-03-18","close":33.0},{"date":"2021-03-19","close":34.33},{"date":"2021-03-22","close":33.7},{"date":"2021-03-23","close":32.01},{"date":"2021-03-24","close":31.07},{"date":"2021-03-25","close":31.41},{"date":"2021-03-26","close":32.68},{"date":"2021-03-29","close":32.66},{"date":"2021-03-30","close":32.94},{"date":"2021-03-31","close":36.14},{"date":"2021-04-01","close":34.03},{"date":"2021-04-05","close":33.74},{"date":"2021-04-06","close":33.69},{"date":"2021-04-07","close":32.13},{"date":"2021-04-08","close":31.96},{"date":"2021-04-09","close":31.86},{"date":"2021-04-12","close":32.39},{"date":"2021-04-13","close":33.03},{"date":"2021-04-14","close":33.7},{"date":"2021-04-15","close":34.76},{"date":"2021-04-16","close":34.18},{"date":"2021-04-19","close":34.03},{"date":"2021-04-20","close":33.01},{"date":"2021-04-21","close":34.18},{"date":"2021-04-22","close":33.99},{"date":"2021-04-23","close":32.95},{"date":"2021-04-26","close":32.81},{"date":"2021-04-27","close":32.48},{"date":"2021-04-28","close":33.07},{"date":"2021-04-29","close":33.35},{"date":"2021-04-30","close":33.28},{"date":"2021-05-03","close":34.46},{"date":"2021-05-04","close":34.2},{"date":"2021-05-05","close":35.06},{"date":"2021-05-06","close":35.0},{"date":"2021-05-07","close":38.6},{"date":"2021-05-10","close":32.9},{"date":"2021-05-11","close":33.22},{"date":"2021-05-12","close":33.56},{"date":"2021-05-13","close":33.53},{"date":"2021-05-14","close":35.06},{"date":"2021-05-17","close":36.78},{"date":"2021-05-18","close":35.76},{"date":"2021-05-19","close":34.37},{"date":"2021-05-20","close":34.83},{"date":"2021-05-21","close":35.38},{"date":"2021-05-24","close":34.9},{"date":"2021-05-25","close":33.65},{"date":"2021-05-26","close":33.69},{"date":"2021-05-27","close":33.88},{"date":"2021-05-28","close":34.35},{"date":"2021-06-01","close":35.31},{"date":"2021-06-02","close":34.93},{"date":"2021-06-03","close":34.29},{"date":"2021-06-04","close":34.38},{"date":"2021-06-07","close":34.95},{"date":"2021-06-08","close":35.09},{"date":"2021-06-09","close":35.01},{"date":"2021-06-10","close":35.21},{"date":"2021-06-11","close":34.85},{"date":"2021-06-14","close":34.64},{"date":"2021-06-15","close":34.24},{"date":"2021-06-16","close":34.19},{"date":"2021-06-17","close":33.72},{"date":"2021-06-18","close":32.97},{"date":"2021-06-21","close":33.62},{"date":"2021-06-22","close":33.16},{"date":"2021-06-23","close":32.88},{"date":"2021-06-24","close":33.62},{"date":"2021-06-25","close":33.04},{"date":"2021-06-28","close":33.03},{"date":"2021-06-29","close":33.13},{"date":"2021-06-30","close":35.05},{"date":"2021-07-01","close":35.99},{"date":"2021-07-02","close":35.04},{"date":"2021-07-06","close":33.61},{"date":"2021-07-07","close":33.3},{"date":"2021-07-08","close":33.14},{"date":"2021-07-09","close":33.34},{"date":"2021-07-12","close":34.12},{"date":"2021-07-13","close":33.58},{"date":"2021-07-14","close":33.11},{"date":"2021-07-15","close":32.98},{"date":"2021-07-16","close":32.75},{"date":"2021-07-19","close":32.69},{"date":"2021-07-20","close":33.19},{"date":"2021-07-21","close":33.63},{"date":"2021-07-22","close":33.27},{"date":"2021-07-23","close":33.13},{"date":"2021-07-26","close":33.28},{"date":"2021-07-27","close":32.7},{"date":"2021-07-28","close":33.36},{"date":"2021-07-29","close":33.04},{"date":"2021-07-30","close":33.93},{"date":"2021-08-02","close":33.37},{"date":"2021-08-03","close":34.01},{"date":"2021-08-04","close":32.67},{"date":"2021-08-05","close":33.34},{"date":"2021-08-06","close":33.06},{"date":"2021-08-09","close":30.7},{"date":"2021-08-10","close":30.54},{"date":"2021-08-11","close":30.51},{"date":"2021-08-12","close":30.26},{"date":"2021-08-13","close":30.05},{"date":"2021-08-16","close":29.25},{"date":"2021-08-17","close":28.5},{"date":"2021-08-18","close":27.86},{"date":"2021-08-19","close":26.48},{"date":"2021-08-20","close":27.96},{"date":"2021-08-23","close":29.39},{"date":"2021-08-24","close":29.0},{"date":"2021-08-25","close":28.07},{"date":"2021-08-26","close":27.48},{"date":"2021-08-27","close":27.96},{"date":"2021-08-30","close":27.4},{"date":"2021-08-31","close":30.33},{"date":"2021-09-01","close":30.68},{"date":"2021-09-02","close":30.65},{"date":"2021-09-03","close":29.5},{"date":"2021-09-07","close":28.59},{"date":"2021-09-08","close":28.2},{"date":"2021-09-09","close":28.48},{"date":"2021-09-10","close":27.44},{"date":"2021-09-13","close":28.22},{"date":"2021-09-14","close":27.47},{"date":"2021-09-15","close":27.39},{"date":"2021-09-16","close":27.98},{"date":"2021-09-17","close":28.89},{"date":"2021-09-20","close":29.3},{"date":"2021-09-21","close":30.1},{"date":"2021-09-22","close":30.09},{"date":"2021-09-23","close":31.8},{"date":"2021-09-24","close":31.95},{"date":"2021-09-27","close":31.86},{"date":"2021-09-28","close":32.8},{"date":"2021-09-29","close":33.98},{"date":"2021-09-30","close":32.82},{"date":"2021-10-01","close":33.58},{"date":"2021-10-04","close":32.97},{"date":"2021-10-05","close":33.31},{"date":"2021-10-06","close":34.27},{"date":"2021-10-07","close":35.6},{"date":"2021-10-08","close":37.16},{"date":"2021-10-11","close":37.32},{"date":"2021-10-12","close":36.76},{"date":"2021-10-13","close":38.16},{"date":"2021-10-14","close":37.72},{"date":"2021-10-15","close":38.54},{"date":"2021-10-18","close":37.77},{"date":"2021-10-19","close":38.03},{"date":"2021-10-20","close":37.86},{"date":"2021-10-21","close":37.82},{"date":"2021-10-22","close":36.86},{"date":"2021-10-25","close":38.08},{"date":"2021-10-26","close":38.54},{"date":"2021-10-27","close":37.06},{"date":"2021-10-28","close":38.68},{"date":"2021-10-29","close":37.38},{"date":"2021-11-01","close":55.89},{"date":"2021-11-02","close":56.85},{"date":"2021-11-03","close":56.66},{"date":"2021-11-04","close":50.0},{"date":"2021-11-05","close":50.02},{"date":"2021-11-08","close":50.08},{"date":"2021-11-09","close":48.56},{"date":"2021-11-10","close":45.89},{"date":"2021-11-11","close":45.32},{"date":"2021-11-12","close":45.56},{"date":"2021-11-15","close":45.01},{"date":"2021-11-16","close":44.63},{"date":"2021-11-17","close":43.71},{"date":"2021-11-18","close":43.35},{"date":"2021-11-19","close":43.54},{"date":"2021-11-22","close":44.54},{"date":"2021-11-23","close":45.01},{"date":"2021-11-24","close":42.03},{"date":"2021-11-26","close":40.77},{"date":"2021-11-29","close":41.93},{"date":"2021-11-30","close":41.14},{"date":"2021-12-01","close":40.43},{"date":"2021-12-02","close":41.0},{"date":"2021-12-03","close":39.55},{"date":"2021-12-06","close":40.15},{"date":"2021-12-07","close":41.87},{"date":"2021-12-08","close":43.58},{"date":"2021-12-09","close":43.08},{"date":"2021-12-10","close":43.72},{"date":"2021-12-13","close":43.44},{"date":"2021-12-14","close":45.15},{"date":"2021-12-15","close":46.86},{"date":"2021-12-16","close":46.77},{"date":"2021-12-17","close":46.84},{"date":"2021-12-20","close":46.98},{"date":"2021-12-21","close":47.98},{"date":"2021-12-22","close":49.22},{"date":"2021-12-23","close":50.9},{"date":"2021-12-27","close":49.79},{"date":"2021-12-28","close":48.54},{"date":"2021-12-29","close":47.27},{"date":"2021-12-30","close":46.88},{"date":"2021-12-31","close":46.08},{"date":"2022-01-03","close":47.15},{"date":"2022-01-04","close":46.18},{"date":"2022-01-05","close":44.63},{"date":"2022-01-06","close":44.71},{"date":"2022-01-07","close":43.87},{"date":"2022-01-10","close":43.47},{"date":"2022-01-11","close":44.89},{"date":"2022-01-12","close":43.08},{"date":"2022-01-13","close":42.41},{"date":"2022-01-14","close":43.03},{"date":"2022-01-18","close":41.93},{"date":"2022-01-19","close":41.39},{"date":"2022-01-20","close":40.55},{"date":"2022-01-21","close":41.0},{"date":"2022-01-24","close":41.61},{"date":"2022-01-25","close":41.34},{"date":"2022-01-26","close":41.0},{"date":"2022-01-27","close":40.45},{"date":"2022-01-28","close":39.36},{"date":"2022-01-31","close":40.42},{"date":"2022-02-01","close":39.35},{"date":"2022-02-02","close":38.81},{"date":"2022-02-03","close":38.14},{"date":"2022-02-04","close":38.37},{"date":"2022-02-07","close":39.49},{"date":"2022-02-08","close":39.45},{"date":"2022-02-09","close":39.0},{"date":"2022-02-10","close":39.19},{"date":"2022-02-11","close":39.32},{"date":"2022-02-14","close":38.99},{"date":"2022-02-15","close":40.25},{"date":"2022-02-16","close":39.7},{"date":"2022-02-17","close":38.28},{"date":"2022-02-18","close":37.41},{"date":"2022-02-22","close":36.39},{"date":"2022-02-23","close":35.9},{"date":"2022-02-24","close":36.45},{"date":"2022-02-25","close":37.47},{"date":"2022-02-28","close":37.45},{"date":"2022-03-01","close":36.9},{"date":"2022-03-02","close":37.7},{"date":"2022-03-03","close":36.66},{"date":"2022-03-04","close":36.27},{"date":"2022-03-07","close":35.93},{"date":"2022-03-08","close":36.92},{"date":"2022-03-09","close":37.47},{"date":"2022-03-10","close":37.21},{"date":"2022-03-11","close":36.31},{"date":"2022-03-14","close":35.66},{"date":"2022-03-15","close":29.01},{"date":"2022-03-16","close":26.91},{"date":"2022-03-17","close":28.32},{"date":"2022-03-18","close":27.24},{"date":"2022-03-21","close":26.92},{"date":"2022-03-22","close":27.48},{"date":"2022-03-23","close":27.03},{"date":"2022-03-24","close":27.95},{"date":"2022-03-25","close":27.97},{"date":"2022-03-28","close":28.17},{"date":"2022-03-29","close":28.87},{"date":"2022-03-30","close":28.82},{"date":"2022-03-31","close":28.11},{"date":"2022-04-01","close":28.68},{"date":"2022-04-04","close":29.17},{"date":"2022-04-05","close":29.17},{"date":"2022-04-06","close":29.69},{"date":"2022-04-07","close":30.04},{"date":"2022-04-08","close":29.91},{"date":"2022-04-11","close":29.6},{"date":"2022-04-12","close":29.66},{"date":"2022-04-13","close":31.21},{"date":"2022-04-14","close":32.16},{"date":"2022-04-18","close":31.2},{"date":"2022-04-19","close":32.99},{"date":"2022-04-20","close":32.79},{"date":"2022-04-21","close":33.46},{"date":"2022-04-22","close":32.29},{"date":"2022-04-25","close":31.88},{"date":"2022-04-26","close":30.91},{"date":"2022-04-27","close":30.27},{"date":"2022-04-28","close":30.01},{"date":"2022-04-29","close":29.51},{"date":"2022-05-02","close":30.16},{"date":"2022-05-03","close":29.5},{"date":"2022-05-04","close":28.8},{"date":"2022-05-05","close":28.28},{"date":"2022-05-06","close":27.42},{"date":"2022-05-09","close":26.12},{"date":"2022-05-10","close":25.28},{"date":"2022-05-11","close":24.59},{"date":"2022-05-12","close":25.01},{"date":"2022-05-13","close":26.47},{"date":"2022-05-16","close":28.77},{"date":"2022-05-17","close":29.73},{"date":"2022-05-18","close":29.18},{"date":"2022-05-19","close":29.92},{"date":"2022-05-20","close":30.86},{"date":"2022-05-23","close":31.0},{"date":"2022-05-24","close":28.71},{"date":"2022-05-25","close":29.82},{"date":"2022-05-26","close":30.52},{"date":"2022-05-27","close":31.0},{"date":"2022-05-31","close":30.25},{"date":"2022-06-01","close":30.52},{"date":"2022-06-02","close":29.51},{"date":"2022-06-03","close":29.24},{"date":"2022-06-06","close":28.7},{"date":"2022-06-07","close":28.63},{"date":"2022-06-08","close":28.41},{"date":"2022-06-09","close":27.93},{"date":"2022-06-10","close":27.48},{"date":"2022-06-13","close":23.94},{"date":"2022-06-14","close":23.29},{"date":"2022-06-15","close":23.77},{"date":"2022-06-16","close":23.09},{"date":"2022-06-17","close":24.38},{"date":"2022-06-21","close":25.03},{"date":"2022-06-22","close":25.78},{"date":"2022-06-23","close":27.22},{"date":"2022-06-24","close":28.91},{"date":"2022-06-27","close":30.18},{"date":"2022-06-28","close":28.96},{"date":"2022-06-29","close":27.86},{"date":"2022-06-30","close":29.67},{"date":"2022-07-01","close":31.54},{"date":"2022-07-05","close":31.95},{"date":"2022-07-06","close":31.82},{"date":"2022-07-07","close":31.36},{"date":"2022-07-08","close":31.45},{"date":"2022-07-11","close":30.6},{"date":"2022-07-12","close":29.83},{"date":"2022-07-13","close":30.95},{"date":"2022-07-14","close":30.63},{"date":"2022-07-15","close":31.35},{"date":"2022-07-18","close":30.99},{"date":"2022-07-19","close":31.67},{"date":"2022-07-20","close":32.63},{"date":"2022-07-21","close":31.67},{"date":"2022-07-22","close":31.75},{"date":"2022-07-25","close":33.63},{"date":"2022-07-26","close":33.45},{"date":"2022-07-27","close":34.18},{"date":"2022-07-28","close":34.39},{"date":"2022-07-29","close":34.25},{"date":"2022-08-01","close":33.77},{"date":"2022-08-02","close":33.36},{"date":"2022-08-03","close":32.91},{"date":"2022-08-04","close":34.32},{"date":"2022-08-05","close":34.62},{"date":"2022-08-08","close":34.87},{"date":"2022-08-09","close":34.0},{"date":"2022-08-10","close":34.97},{"date":"2022-08-11","close":35.39},{"date":"2022-08-12","close":37.47},{"date":"2022-08-15","close":37.84},{"date":"2022-08-16","close":38.01},{"date":"2022-08-17","close":35.87},{"date":"2022-08-18","close":35.84},{"date":"2022-08-19","close":35.8},{"date":"2022-08-22","close":35.33},{"date":"2022-08-23","close":35.78},{"date":"2022-08-24","close":36.48},{"date":"2022-08-25","close":37.78},{"date":"2022-08-26","close":38.0},{"date":"2022-08-29","close":37.18},{"date":"2022-08-30","close":36.03},{"date":"2022-08-31","close":36.89},{"date":"2022-09-01","close":37.0},{"date":"2022-09-02","close":36.57},{"date":"2022-09-06","close":34.94},{"date":"2022-09-07","close":37.13},{"date":"2022-09-08","close":37.61},{"date":"2022-09-09","close":37.09},{"date":"2022-09-12","close":36.42},{"date":"2022-09-13","close":36.06},{"date":"2022-09-14","close":36.46},{"date":"2022-09-15","close":36.42},{"date":"2022-09-16","close":35.8},{"date":"2022-09-19","close":34.65},{"date":"2022-09-20","close":35.32},{"date":"2022-09-21","close":33.46},{"date":"2022-09-22","close":33.28},{"date":"2022-09-23","close":31.71},{"date":"2022-09-26","close":31.22},{"date":"2022-09-27","close":31.1},{"date":"2022-09-28","close":32.19},{"date":"2022-09-29","close":31.63},{"date":"2022-09-30","close":32.14},{"date":"2022-10-03","close":31.9},{"date":"2022-10-04","close":32.96},{"date":"2022-10-05","close":32.84},{"date":"2022-10-06","close":33.49},{"date":"2022-10-07","close":32.26},{"date":"2022-10-10","close":32.11},{"date":"2022-10-11","close":32.96},{"date":"2022-10-12","close":32.46},{"date":"2022-10-13","close":33.75},{"date":"2022-10-14","close":33.22},{"date":"2022-10-17","close":34.71},{"date":"2022-10-18","close":35.34},{"date":"2022-10-19","close":35.2},{"date":"2022-10-20","close":34.89},{"date":"2022-10-21","close":36.12},{"date":"2022-10-24","close":36.92},{"date":"2022-10-25","close":36.61},{"date":"2022-10-26","close":37.77},{"date":"2022-10-27","close":38.04},{"date":"2022-10-28","close":38.93},{"date":"2022-10-31","close":38.59},{"date":"2022-11-01","close":38.99},{"date":"2022-11-02","close":38.15},{"date":"2022-11-03","close":38.08},{"date":"2022-11-04","close":38.34},{"date":"2022-11-07","close":38.24},{"date":"2022-11-08","close":38.26},{"date":"2022-11-09","close":34.74},{"date":"2022-11-10","close":36.29},{"date":"2022-11-11","close":37.6},{"date":"2022-11-14","close":36.48},{"date":"2022-11-15","close":36.6},{"date":"2022-11-16","close":37.86},{"date":"2022-11-17","close":39.69},{"date":"2022-11-18","close":39.56},{"date":"2022-11-21","close":38.58},{"date":"2022-11-22","close":40.17},{"date":"2022-11-23","close":40.19},{"date":"2022-11-25","close":41.66},{"date":"2022-11-28","close":40.01},{"date":"2022-11-29","close":40.66},{"date":"2022-11-30","close":41.95},{"date":"2022-12-01","close":38.85},{"date":"2022-12-02","close":38.83},{"date":"2022-12-05","close":38.0},{"date":"2022-12-06","close":37.31},{"date":"2022-12-07","close":37.65},{"date":"2022-12-08","close":39.59},{"date":"2022-12-09","close":39.5},{"date":"2022-12-12","close":40.0},{"date":"2022-12-13","close":40.1},{"date":"2022-12-14","close":40.66},{"date":"2022-12-15","close":39.24},{"date":"2022-12-16","close":38.07},{"date":"2022-12-19","close":38.11},{"date":"2022-12-20","close":39.27},{"date":"2022-12-21","close":39.68},{"date":"2022-12-22","close":39.57},{"date":"2022-12-23","close":39.45},{"date":"2022-12-27","close":38.86},{"date":"2022-12-28","close":39.18},{"date":"2022-12-29","close":40.93},{"date":"2022-12-30","close":40.23},{"date":"2023-01-03","close":40.04},{"date":"2023-01-04","close":39.35},{"date":"2023-01-05","close":39.83},{"date":"2023-01-06","close":43.92},{"date":"2023-01-09","close":42.25},{"date":"2023-01-10","close":42.26},{"date":"2023-01-11","close":41.21},{"date":"2023-01-12","close":43.0},{"date":"2023-01-13","close":43.95},{"date":"2023-01-17","close":41.85},{"date":"2023-01-18","close":41.64},{"date":"2023-01-19","close":41.63},{"date":"2023-01-20","close":42.02},{"date":"2023-01-23","close":42.98},{"date":"2023-01-24","close":43.53},{"date":"2023-01-25","close":43.6},{"date":"2023-01-26","close":43.53},{"date":"2023-01-27","close":43.61},{"date":"2023-01-30","close":42.75},{"date":"2023-01-31","close":44.73},{"date":"2023-02-01","close":44.31},{"date":"2023-02-02","close":45.21},{"date":"2023-02-03","close":44.67},{"date":"2023-02-06","close":45.08},{"date":"2023-02-07","close":45.72},{"date":"2023-02-08","close":44.85},{"date":"2023-02-09","close":44.53},{"date":"2023-02-10","close":45.0},{"date":"2023-02-13","close":45.08},{"date":"2023-02-14","close":45.0},{"date":"2023-02-15","close":45.04},{"date":"2023-02-16","close":42.82},{"date":"2023-02-17","close":43.08},{"date":"2023-02-21","close":40.22},{"date":"2023-02-22","close":41.01},{"date":"2023-02-23","close":41.22},{"date":"2023-02-24","close":41.13},{"date":"2023-02-27","close":41.83},{"date":"2023-02-28","close":41.84},{"date":"2023-03-01","close":43.82},{"date":"2023-03-02","close":44.4},{"date":"2023-03-03","close":45.46},{"date":"2023-03-06","close":44.43},{"date":"2023-03-07","close":44.23},{"date":"2023-03-08","close":43.13},{"date":"2023-03-09","close":43.17},{"date":"2023-03-10","close":40.86},{"date":"2023-03-13","close":41.01},{"date":"2023-03-14","close":40.54},{"date":"2023-03-15","close":40.01},{"date":"2023-03-16","close":39.75},{"date":"2023-03-17","close":39.35},{"date":"2023-03-20","close":39.35},{"date":"2023-03-21","close":39.85},{"date":"2023-03-22","close":38.76},{"date":"2023-03-23","close":37.82},{"date":"2023-03-24","close":37.61},{"date":"2023-03-27","close":38.38},{"date":"2023-03-28","close":38.62},{"date":"2023-03-29","close":39.33},{"date":"2023-03-30","close":39.53},{"date":"2023-03-31","close":39.72},{"date":"2023-04-03","close":38.82},{"date":"2023-04-04","close":37.72},{"date":"2023-04-05","close":38.38},{"date":"2023-04-06","close":38.16},{"date":"2023-04-10","close":38.5},{"date":"2023-04-11","close":38.63},{"date":"2023-04-12","close":37.98},{"date":"2023-04-13","close":38.94},{"date":"2023-04-14","close":38.42},{"date":"2023-04-17","close":38.7},{"date":"2023-04-18","close":37.99},{"date":"2023-04-19","close":39.26},{"date":"2023-04-20","close":39.6},{"date":"2023-04-21","close":39.52},{"date":"2023-04-24","close":38.71},{"date":"2023-04-25","close":37.58},{"date":"2023-04-26","close":37.61},{"date":"2023-04-27","close":37.29},{"date":"2023-04-28","close":37.72},{"date":"2023-05-01","close":38.12},{"date":"2023-05-02","close":37.99},{"date":"2023-05-03","close":38.32},{"date":"2023-05-04","close":38.04},{"date":"2023-05-05","close":39.14},{"date":"2023-05-08","close":42.58},{"date":"2023-05-09","close":44.41},{"date":"2023-05-10","close":43.78},{"date":"2023-05-11","close":43.95},{"date":"2023-05-12","close":41.67},{"date":"2023-05-15","close":40.88},{"date":"2023-05-16","close":44.28},{"date":"2023-05-17","close":44.5},{"date":"2023-05-18","close":46.41},{"date":"2023-05-19","close":45.97},{"date":"2023-05-22","close":46.29},{"date":"2023-05-23","close":46.68},{"date":"2023-05-24","close":46.66},{"date":"2023-05-25","close":46.15},{"date":"2023-05-26","close":46.15},{"date":"2023-05-30","close":44.95},{"date":"2023-05-31","close":45.14},{"date":"2023-06-01","close":46.42},{"date":"2023-06-02","close":48.0},{"date":"2023-06-05","close":48.4},{"date":"2023-06-06","close":48.95},{"date":"2023-06-07","close":49.4},{"date":"2023-06-08","close":49.86},{"date":"2023-06-09","close":49.49},{"date":"2023-06-12","close":49.65},{"date":"2023-06-13","close":49.67},{"date":"2023-06-14","close":49.67},{"date":"2023-06-15","close":50.71},{"date":"2023-06-16","close":51.35},{"date":"2023-06-20","close":52.67},{"date":"2023-06-21","close":52.12},{"date":"2023-06-22","close":51.54},{"date":"2023-06-23","close":51.73},{"date":"2023-06-26","close":53.17},{"date":"2023-06-27","close":53.35},{"date":"2023-06-28","close":53.15},{"date":"2023-06-29","close":53.51},{"date":"2023-06-30","close":53.83},{"date":"2023-07-03","close":54.02},{"date":"2023-07-05","close":53.46},{"date":"2023-07-06","close":53.5},{"date":"2023-07-07","close":52.03},{"date":"2023-07-10","close":51.13},{"date":"2023-07-11","close":51.3},{"date":"2023-07-12","close":51.12},{"date":"2023-07-13","close":50.55},{"date":"2023-07-14","close":50.28},{"date":"2023-07-17","close":51.34},{"date":"2023-07-18","close":51.89},{"date":"2023-07-19","close":51.5},{"date":"2023-07-20","close":51.68},{"date":"2023-07-21","close":52.19},{"date":"2023-07-24","close":52.79},{"date":"2023-07-25","close":52.76},{"date":"2023-07-26","close":52.19},{"date":"2023-07-27","close":51.54},{"date":"2023-07-28","close":52.36},{"date":"2023-07-31","close":52.55},{"date":"2023-08-01","close":50.78},{"date":"2023-08-02","close":51.13},{"date":"2023-08-03","close":52.18},{"date":"2023-08-04","close":53.77},{"date":"2023-08-07","close":53.77},{"date":"2023-08-08","close":55.93},{"date":"2023-08-09","close":61.08},{"date":"2023-08-10","close":60.62},{"date":"2023-08-11","close":62.65},{"date":"2023-08-14","close":61.1},{"date":"2023-08-15","close":61.89},{"date":"2023-08-16","close":59.4},{"date":"2023-08-17","close":59.94},{"date":"2023-08-18","close":59.69},{"date":"2023-08-21","close":61.21},{"date":"2023-08-22","close":62.5},{"date":"2023-08-23","close":63.8},{"date":"2023-08-24","close":63.35},{"date":"2023-08-25","close":63.81},{"date":"2023-08-28","close":62.75},{"date":"2023-08-29","close":63.55},{"date":"2023-08-30","close":64.61},{"date":"2023-08-31","close":64.39},{"date":"2023-09-01","close":64.58},{"date":"2023-09-05","close":62.82},{"date":"2023-09-06","close":61.89},{"date":"2023-09-07","close":62.69},{"date":"2023-09-08","close":61.94},{"date":"2023-09-11","close":62.14},{"date":"2023-09-12","close":61.91},{"date":"2023-09-13","close":62.82},{"date":"2023-09-14","close":63.61},{"date":"2023-09-15","close":62.39},{"date":"2023-09-18","close":61.43},{"date":"2023-09-19","close":61.08},{"date":"2023-09-20","close":60.53},{"date":"2023-09-21","close":59.33},{"date":"2023-09-22","close":58.52},{"date":"2023-09-25","close":58.19},{"date":"2023-09-26","close":58.59},{"date":"2023-09-27","close":60.23},{"date":"2023-09-28","close":58.89},{"date":"2023-09-29","close":58.06},{"date":"2023-10-02","close":56.87},{"date":"2023-10-03","close":56.5},{"date":"2023-10-04","close":57.49},{"date":"2023-10-05","close":58.63},{"date":"2023-10-06","close":58.39},{"date":"2023-10-09","close":58.07},{"date":"2023-10-10","close":59.14},{"date":"2023-10-11","close":60.23},{"date":"2023-10-12","close":57.94},{"date":"2023-10-13","close":57.66},{"date":"2023-10-16","close":58.58},{"date":"2023-10-17","close":58.36},{"date":"2023-10-18","close":57.39},{"date":"2023-10-19","close":57.31},{"date":"2023-10-20","close":57.44},{"date":"2023-10-23","close":56.86},{"date":"2023-10-24","close":58.08},{"date":"2023-10-25","close":58.99},{"date":"2023-10-26","close":60.48},{"date":"2023-10-27","close":58.88},{"date":"2023-10-30","close":60.5},{"date":"2023-10-31","close":61.74},{"date":"2023-11-01","close":61.66},{"date":"2023-11-02","close":62.56},{"date":"2023-11-03","close":65.43},{"date":"2023-11-06","close":62.95},{"date":"2023-11-07","close":63.64},{"date":"2023-11-08","close":54.32},{"date":"2023-11-09","close":52.25},{"date":"2023-11-10","close":52.16},{"date":"2023-11-13","close":51.65},{"date":"2023-11-14","close":53.22},{"date":"2023-11-15","close":52.3},{"date":"2023-11-16","close":51.25},{"date":"2023-11-17","close":51.39},{"date":"2023-11-20","close":51.3},{"date":"2023-11-21","close":51.81},{"date":"2023-11-22","close":51.71},{"date":"2023-11-24","close":51.85},{"date":"2023-11-27","close":51.09},{"date":"2023-11-28","close":50.32},{"date":"2023-11-29","close":49.27},{"date":"2023-11-30","close":49.81},{"date":"2023-12-01","close":50.57},{"date":"2023-12-04","close":50.07},{"date":"2023-12-05","close":49.96},{"date":"2023-12-06","close":48.72},{"date":"2023-12-07","close":48.73},{"date":"2023-12-08","close":48.94},{"date":"2023-12-11","close":50.3},{"date":"2023-12-12","close":51.6},{"date":"2023-12-13","close":52.59},{"date":"2023-12-14","close":52.9},{"date":"2023-12-15","close":52.91},{"date":"2023-12-18","close":52.45},{"date":"2023-12-19","close":52.74},{"date":"2023-12-20","close":52.33},{"date":"2023-12-21","close":53.13},{"date":"2023-12-22","close":53.43},{"date":"2023-12-26","close":55.31},{"date":"2023-12-27","close":55.12},{"date":"2023-12-28","close":54.82},{"date":"2023-12-29","close":55.14},{"date":"2024-01-02","close":57.19},{"date":"2024-01-03","close":56.18},{"date":"2024-01-04","close":56.13},{"date":"2024-01-05","close":56.77},{"date":"2024-01-08","close":56.82},{"date":"2024-01-09","close":55.77},{"date":"2024-01-10","close":56.6},{"date":"2024-01-11","close":55.79},{"date":"2024-01-12","close":56.74},{"date":"2024-01-16","close":55.41},{"date":"2024-01-17","close":55.6},{"date":"2024-01-18","close":55.59},{"date":"2024-01-19","close":55.41},{"date":"2024-01-22","close":56.17},{"date":"2024-01-23","close":56.62},{"date":"2024-01-24","close":55.2},{"date":"2024-01-25","close":54.3},{"date":"2024-01-26","close":54.64},{"date":"2024-01-29","close":55.02},{"date":"2024-01-30","close":54.2},{"date":"2024-01-31","close":55.82},{"date":"2024-02-01","close":56.51},{"date":"2024-02-02","close":55.42},{"date":"2024-02-05","close":56.04},{"date":"2024-02-06","close":56.87},{"date":"2024-02-07","close":56.03},{"date":"2024-02-08","close":55.91},{"date":"2024-02-09","close":56.51},{"date":"2024-02-12","close":57.03},{"date":"2024-02-13","close":55.02},{"date":"2024-02-14","close":56.1},{"date":"2024-02-15","close":57.55},{"date":"2024-02-16","close":59.72},{"date":"2024-02-20","close":58.37},{"date":"2024-02-21","close":57.63},{"date":"2024-02-22","close":58.15},{"date":"2024-02-23","close":59.13},{"date":"2024-02-26","close":60.25},{"date":"2024-02-27","close":59.94},{"date":"2024-02-28","close":60.28},{"date":"2024-02-29","close":67.67},{"date":"2024-03-01","close":67.17},{"date":"2024-03-04","close":66.42},{"date":"2024-03-05","close":65.34},{"date":"2024-03-06","close":65.81},{"date":"2024-03-07","close":66.71},{"date":"2024-03-08","close":67.42},{"date":"2024-03-11","close":66.13},{"date":"2024-03-12","close":66.54},{"date":"2024-03-13","close":66.23},{"date":"2024-03-14","close":66.05},{"date":"2024-03-15","close":66.0},{"date":"2024-03-18","close":67.62},{"date":"2024-03-19","close":67.87},{"date":"2024-03-20","close":68.16},{"date":"2024-03-21","close":69.32},{"date":"2024-03-22","close":69.58},{"date":"2024-03-25","close":69.6},{"date":"2024-03-26","close":69.55},{"date":"2024-03-27","close":69.69},{"date":"2024-03-28","close":69.13},{"date":"2024-04-01","close":67.87},{"date":"2024-04-02","close":66.72},{"date":"2024-04-03","close":67.24},{"date":"2024-04-04","close":67.94},{"date":"2024-04-05","close":67.65},{"date":"2024-04-08","close":67.59},{"date":"2024-04-09","close":67.05},{"date":"2024-04-10","close":66.96},{"date":"2024-04-11","close":68.11},{"date":"2024-04-12","close":66.88},{"date":"2024-04-15","close":66.3},{"date":"2024-04-16","close":65.56},{"date":"2024-04-17","close":65.48},{"date":"2024-04-18","close":64.58},{"date":"2024-04-19","close":65.48},{"date":"2024-04-22","close":65.62},{"date":"2024-04-23","close":66.14},{"date":"2024-04-24","close":65.43},{"date":"2024-04-25","close":64.95},{"date":"2024-04-26","close":65.36},{"date":"2024-04-29","close":65.5},{"date":"2024-04-30","close":66.0},{"date":"2024-05-01","close":66.52},{"date":"2024-05-02","close":67.11},{"date":"2024-05-03","close":67.25},{"date":"2024-05-06","close":67.36},{"date":"2024-05-07","close":66.72},{"date":"2024-05-08","close":65.62},{"date":"2024-05-09","close":65.88},{"date":"2024-05-10","close":68.05},{"date":"2024-05-13","close":67.34},{"date":"2024-05-14","close":66.03},{"date":"2024-05-15","close":64.82},{"date":"2024-05-16","close":63.77},{"date":"2024-05-17","close":61.43},{"date":"2024-05-20","close":61.73},{"date":"2024-05-21","close":61.71},{"date":"2024-05-22","close":61.66},{"date":"2024-05-23","close":60.36},{"date":"2024-05-24","close":61.32},{"date":"2024-05-28","close":63.23},{"date":"2024-05-29","close":63.08},{"date":"2024-05-30","close":63.46},{"date":"2024-05-31","close":64.9},{"date":"2024-06-03","close":63.44},{"date":"2024-06-04","close":64.76},{"date":"2024-06-05","close":67.0},{"date":"2024-06-06","close":68.82},{"date":"2024-06-07","close":66.74},{"date":"2024-06-10","close":64.98},{"date":"2024-06-11","close":64.93},{"date":"2024-06-12","close":64.21},{"date":"2024-06-13","close":63.24},{"date":"2024-06-14","close":62.62},{"date":"2024-06-17","close":61.78},{"date":"2024-06-18","close":60.74},{"date":"2024-06-20","close":59.39},{"date":"2024-06-21","close":58.53},{"date":"2024-06-24","close":62.82},{"date":"2024-06-25","close":64.19},{"date":"2024-06-26","close":65.49},{"date":"2024-06-27","close":63.09},{"date":"2024-06-28","close":63.68},{"date":"2024-07-01","close":63.44},{"date":"2024-07-02","close":62.64},{"date":"2024-07-03","close":60.82},{"date":"2024-07-05","close":61.44},{"date":"2024-07-08","close":62.36},{"date":"2024-07-09","close":61.34},{"date":"2024-07-10","close":62.38},{"date":"2024-07-11","close":64.25},{"date":"2024-07-12","close":63.5},{"date":"2024-07-15","close":63.22},{"date":"2024-07-16","close":64.23},{"date":"2024-07-17","close":62.98},{"date":"2024-07-18","close":61.35},{"date":"2024-07-19","close":62.19},{"date":"2024-07-22","close":62.07},{"date":"2024-07-23","close":64.73},{"date":"2024-07-24","close":63.26},{"date":"2024-07-25","close":62.03},{"date":"2024-07-26","close":63.25},{"date":"2024-07-29","close":63.53},{"date":"2024-07-30","close":64.38},{"date":"2024-07-31","close":65.72},{"date":"2024-08-01","close":63.85},{"date":"2024-08-02","close":61.01},{"date":"2024-08-05","close":59.16},{"date":"2024-08-06","close":63.29},{"date":"2024-08-07","close":57.01},{"date":"2024-08-08","close":56.43},{"date":"2024-08-09","close":57.9},{"date":"2024-08-12","close":59.68},{"date":"2024-08-13","close":58.95},{"date":"2024-08-14","close":59.2},{"date":"2024-08-15","close":61.1},{"date":"2024-08-16","close":60.02},{"date":"2024-08-19","close":61.23},{"date":"2024-08-20","close":61.19},{"date":"2024-08-21","close":61.35},{"date":"2024-08-22","close":60.52},{"date":"2024-08-23","close":61.68},{"date":"2024-08-26","close":63.29},{"date":"2024-08-27","close":63.25},{"date":"2024-08-28","close":62.72},{"date":"2024-08-29","close":62.45},{"date":"2024-08-30","close":63.75},{"date":"2024-09-03","close":63.03},{"date":"2024-09-04","close":62.94},{"date":"2024-09-05","close":60.76},{"date":"2024-09-06","close":60.51},{"date":"2024-09-09","close":58.48},{"date":"2024-09-10","close":55.48},{"date":"2024-09-11","close":54.32},{"date":"2024-09-12","close":56.15},{"date":"2024-09-13","close":58.51},{"date":"2024-09-16","close":56.2},{"date":"2024-09-17","close":60.06},{"date":"2024-09-18","close":61.05},{"date":"2024-09-19","close":60.38},{"date":"2024-09-20","close":59.66},{"date":"2024-09-23","close":60.08},{"date":"2024-09-24","close":58.52},{"date":"2024-09-25","close":57.28},{"date":"2024-09-26","close":58.3},{"date":"2024-09-27","close":58.78},{"date":"2024-09-30","close":59.66},{"date":"2024-10-01","close":59.48},{"date":"2024-10-02","close":57.5},{"date":"2024-10-03","close":56.79},{"date":"2024-10-04","close":57.83},{"date":"2024-10-07","close":55.84},{"date":"2024-10-08","close":56.79},{"date":"2024-10-09","close":56.73},{"date":"2024-10-10","close":55.1},{"date":"2024-10-11","close":57.14},{"date":"2024-10-14","close":58.5},{"date":"2024-10-15","close":58.6},{"date":"2024-10-16","close":59.66},{"date":"2024-10-17","close":60.12},{"date":"2024-10-18","close":60.31},{"date":"2024-10-21","close":59.28},{"date":"2024-10-22","close":60.08},{"date":"2024-10-23","close":59.04},{"date":"2024-10-24","close":59.28},{"date":"2024-10-25","close":58.32},{"date":"2024-10-28","close":57.97},{"date":"2024-10-29","close":59.01},{"date":"2024-10-30","close":58.51},{"date":"2024-10-31","close":57.25},{"date":"2024-11-01","close":58.19},{"date":"2024-11-04","close":56.01},{"date":"2024-11-05","close":57.31},{"date":"2024-11-06","close":58.4},{"date":"2024-11-07","close":58.38},{"date":"2024-11-08","close":61.44},{"date":"2024-11-11","close":61.74},{"date":"2024-11-12","close":61.0},{"date":"2024-11-13","close":59.83},{"date":"2024-11-14","close":58.91},{"date":"2024-11-15","close":56.58},{"date":"2024-11-18","close":55.25},{"date":"2024-11-19","close":55.69},{"date":"2024-11-20","close":55.1},{"date":"2024-11-21","close":55.86},{"date":"2024-11-22","close":56.91},{"date":"2024-11-25","close":58.64},{"date":"2024-11-26","close":57.86},{"date":"2024-11-27","close":59.39},{"date":"2024-11-29","close":57.23},{"date":"2024-12-02","close":57.87},{"date":"2024-12-03","close":56.87},{"date":"2024-12-04","close":56.86},{"date":"2024-12-05","close":55.99},{"date":"2024-12-06","close":56.97},{"date":"2024-12-09","close":58.03},{"date":"2024-12-10","close":59.16},{"date":"2024-12-11","close":59.17},{"date":"2024-12-12","close":56.56},{"date":"2024-12-13","close":56.59},{"date":"2024-12-16","close":56.36},{"date":"2024-12-17","close":55.83},{"date":"2024-12-18","close":53.88},{"date":"2024-12-19","close":54.26},{"date":"2024-12-20","close":53.35},{"date":"2024-12-23","close":54.21},{"date":"2024-12-24","close":54.16},{"date":"2024-12-26","close":55.5},{"date":"2024-12-27","close":54.41},{"date":"2024-12-30","close":54.21},{"date":"2024-12-31","close":55.28},{"date":"2025-01-02","close":55.44},{"date":"2025-01-03","close":55.5},{"date":"2025-01-06","close":54.6},{"date":"2025-01-07","close":54.38},{"date":"2025-01-08","close":54.16},{"date":"2025-01-10","close":55.04},{"date":"2025-01-13","close":53.93},{"date":"2025-01-14","close":54.16},{"date":"2025-01-15","close":56.55},{"date":"2025-01-16","close":57.5},{"date":"2025-01-17","close":58.46},{"date":"2025-01-21","close":58.35},{"date":"2025-01-22","close":58.16},{"date":"2025-01-23","close":58.69},{"date":"2025-01-24","close":58.64},{"date":"2025-01-27","close":60.42},{"date":"2025-01-28","close":59.12},{"date":"2025-01-29","close":59.35},{"date":"2025-01-30","close":59.56},{"date":"2025-01-31","close":58.64},{"date":"2025-02-03","close":57.91},{"date":"2025-02-04","close":58.59},{"date":"2025-02-05","close":59.81},{"date":"2025-02-06","close":60.19},{"date":"2025-02-07","close":60.55},{"date":"2025-02-10","close":59.59},{"date":"2025-02-11","close":59.85},{"date":"2025-02-12","close":59.68},{"date":"2025-02-13","close":59.19},{"date":"2025-02-14","close":58.92},{"date":"2025-02-18","close":58.73},{"date":"2025-02-19","close":59.99},{"date":"2025-02-20","close":59.67},{"date":"2025-02-21","close":57.94},{"date":"2025-02-24","close":55.57},{"date":"2025-02-25","close":54.51},{"date":"2025-02-26","close":55.01},{"date":"2025-02-27","close":54.58},{"date":"2025-02-28","close":61.89},{"date":"2025-03-03","close":58.46},{"date":"2025-03-04","close":59.13},{"date":"2025-03-05","close":59.68},{"date":"2025-03-06","close":61.05},{"date":"2025-03-07","close":60.62},{"date":"2025-03-10","close":58.81},{"date":"2025-03-11","close":61.4},{"date":"2025-03-12","close":63.26},{"date":"2025-03-13","close":61.46},{"date":"2025-03-14","close":62.49},{"date":"2025-03-17","close":64.35},{"date":"2025-03-18","close":64.22},{"date":"2025-03-19","close":64.87},{"date":"2025-03-20","close":64.35},{"date":"2025-03-21","close":64.26},{"date":"2025-03-24","close":65.98},{"date":"2025-03-25","close":66.33},{"date":"2025-03-26","close":67.17},{"date":"2025-03-27","close":68.36},{"date":"2025-03-28","close":67.61},{"date":"2025-03-31","close":66.95},{"date":"2025-04-01","close":68.02},{"date":"2025-04-02","close":69.36},{"date":"2025-04-03","close":68.29},{"date":"2025-04-04","close":67.52},{"date":"2025-04-07","close":66.99},{"date":"2025-04-08","close":63.05},{"date":"2025-04-09","close":66.01},{"date":"2025-04-10","close":65.12},{"date":"2025-04-11","close":68.12},{"date":"2025-04-14","close":68.72},{"date":"2025-04-15","close":69.55},{"date":"2025-04-16","close":69.2},{"date":"2025-04-17","close":69.21},{"date":"2025-04-21","close":68.0},{"date":"2025-04-22","close":68.95},{"date":"2025-04-23","close":68.37},{"date":"2025-04-24","close":69.64},{"date":"2025-04-25","close":69.82},{"date":"2025-04-28","close":70.75},{"date":"2025-04-29","close":70.76},{"date":"2025-04-30","close":70.82},{"date":"2025-05-01","close":70.69},{"date":"2025-05-02","close":72.95},{"date":"2025-05-05","close":72.56},{"date":"2025-05-06","close":70.27},{"date":"2025-05-07","close":70.82},{"date":"2025-05-08","close":71.53},{"date":"2025-05-09","close":66.3},{"date":"2025-05-12","close":62.3},{"date":"2025-05-13","close":62.0},{"date":"2025-05-14","close":60.37},{"date":"2025-05-15","close":59.53},{"date":"2025-05-16","close":59.99},{"date":"2025-05-19","close":60.16},{"date":"2025-05-20","close":60.64},{"date":"2025-05-21","close":59.08},{"date":"2025-05-22","close":57.27},{"date":"2025-05-23","close":57.79},{"date":"2025-05-27","close":58.32},{"date":"2025-05-28","close":57.81},{"date":"2025-05-29","close":58.26},{"date":"2025-05-30","close":58.72},{"date":"2025-06-02","close":61.91},{"date":"2025-06-03","close":61.66},{"date":"2025-06-04","close":60.87},{"date":"2025-06-05","close":59.88},{"date":"2025-06-06","close":61.96},{"date":"2025-06-09","close":63.18},{"date":"2025-06-10","close":62.87},{"date":"2025-06-11","close":62.78},{"date":"2025-06-12","close":62.12},{"date":"2025-06-13","close":62.56},{"date":"2025-06-16","close":64.29},{"date":"2025-06-17","close":63.35},{"date":"2025-06-18","close":64.66},{"date":"2025-06-20","close":65.56},{"date":"2025-06-23","close":66.03},{"date":"2025-06-24","close":66.98},{"date":"2025-06-25","close":65.91},{"date":"2025-06-26","close":65.81},{"date":"2025-06-27","close":65.5},{"date":"2025-06-30","close":65.25},{"date":"2025-07-01","close":63.56},{"date":"2025-07-02","close":65.22},{"date":"2025-07-03","close":65.28},{"date":"2025-07-07","close":64.91},{"date":"2025-07-08","close":65.07},{"date":"2025-07-09","close":65.31},{"date":"2025-07-10","close":66.1},{"date":"2025-07-11","close":64.96},{"date":"2025-07-14","close":65.19},{"date":"2025-07-15","close":64.0},{"date":"2025-07-16","close":66.6},{"date":"2025-07-17","close":68.04},{"date":"2025-07-18","close":66.3},{"date":"2025-07-21","close":65.41},{"date":"2025-07-22","close":66.34},{"date":"2025-07-23","close":66.9},{"date":"2025-07-24","close":66.77},{"date":"2025-07-25","close":67.48},{"date":"2025-07-28","close":66.5},{"date":"2025-07-29","close":64.2},{"date":"2025-07-30","close":64.03},{"date":"2025-07-31","close":63.35},{"date":"2025-08-01","close":63.93},{"date":"2025-08-04","close":65.43},{"date":"2025-08-05","close":65.87},{"date":"2025-08-06","close":69.09},{"date":"2025-08-07","close":69.01},{"date":"2025-08-08","close":81.48},{"date":"2025-08-11","close":84.88},{"date":"2025-08-12","close":88.34},{"date":"2025-08-13","close":88.74},{"date":"2025-08-14","close":90.0},{"date":"2025-08-15","close":87.47},{"date":"2025-08-18","close":89.71},{"date":"2025-08-19","close":90.12},{"date":"2025-08-20","close":90.62},{"date":"2025-08-21","close":91.14},{"date":"2025-08-22","close":91.01},{"date":"2025-08-25","close":90.32},{"date":"2025-08-26","close":91.89},{"date":"2025-08-27","close":91.88},{"date":"2025-08-28","close":92.53},{"date":"2025-08-29","close":93.5},{"date":"2025-09-02","close":94.1},{"date":"2025-09-03","close":94.92},{"date":"2025-09-04","close":96.0},{"date":"2025-09-05","close":95.35},{"date":"2025-09-08","close":95.2},{"date":"2025-09-09","close":98.46},{"date":"2025-09-10","close":97.46},{"date":"2025-09-11","close":98.73},{"date":"2025-09-12","close":97.71},{"date":"2025-09-15","close":98.81},{"date":"2025-09-16","close":97.55},{"date":"2025-09-17","close":95.355},{"date":"2025-09-18","close":97.48},{"date":"2025-09-19","close":96.79},{"date":"2025-09-22","close":95.93},{"date":"2025-09-23","close":95.33},{"date":"2025-09-24","close":94.99},{"date":"2025-09-25","close":93.37},{"date":"2025-09-26","close":93.05},{"date":"2025-09-29","close":91.93},{"date":"2025-09-30","close":91.6},{"date":"2025-10-01","close":90.175},{"date":"2025-10-02","close":89.13},{"date":"2025-10-03","close":89.64},{"date":"2025-10-06","close":92.06},{"date":"2025-10-07","close":91.68},{"date":"2025-10-08","close":91.65},{"date":"2025-10-09","close":90.78},{"date":"2025-10-10","close":89.79},{"date":"2025-10-13","close":88.61},{"date":"2025-10-14","close":88.74},{"date":"2025-10-15","close":90.1},{"date":"2025-10-16","close":91.95},{"date":"2025-10-17","close":94.79},{"date":"2025-10-20","close":95.12},{"date":"2025-10-21","close":95.38},{"date":"2025-10-22","close":93.76},{"date":"2025-10-23","close":94.9},{"date":"2025-10-24","close":94.24},{"date":"2025-10-27","close":92.86},{"date":"2025-10-28","close":93.29},{"date":"2025-10-29","close":92.23},{"date":"2025-10-30","close":91.93},{"date":"2025-10-31","close":90.6},{"date":"2025-11-03","close":94.06},{"date":"2025-11-04","close":94.48},{"date":"2025-11-05","close":92.62},{"date":"2025-11-06","close":90.23},{"date":"2025-11-07","close":90.43},{"date":"2025-11-10","close":88.93},{"date":"2025-11-11","close":88.54},{"date":"2025-11-12","close":87.27},{"date":"2025-11-13","close":84.55},{"date":"2025-11-14","close":84.02},{"date":"2025-11-17","close":81.97},{"date":"2025-11-18","close":81.07},{"date":"2025-11-19","close":80.33},{"date":"2025-11-20","close":78.52},{"date":"2025-11-21","close":79.72},{"date":"2025-11-24","close":80.98},{"date":"2025-11-25","close":83.22},{"date":"2025-11-26","close":84.36},{"date":"2025-11-28","close":84.85},{"date":"2025-12-01","close":84.47},{"date":"2025-12-02","close":82.12},{"date":"2025-12-03","close":82.67},{"date":"2025-12-04","close":82.74},{"date":"2025-12-05","close":81.77},{"date":"2025-12-08","close":81.34},{"date":"2025-12-09","close":81.67},{"date":"2025-12-10","close":82.03},{"date":"2025-12-11","close":82.13},{"date":"2025-12-12","close":80.39},{"date":"2025-12-15","close":81.51},{"date":"2025-12-16","close":81.1},{"date":"2025-12-17","close":82.35},{"date":"2025-12-18","close":82.83},{"date":"2025-12-19","close":82.85},{"date":"2025-12-22","close":80.72},{"date":"2025-12-23","close":80.73},{"date":"2025-12-24","close":82.18},{"date":"2025-12-26","close":82.41},{"date":"2025-12-29","close":81.38},{"date":"2025-12-30","close":79.42},{"date":"2025-12-31","close":78.94},{"date":"2026-01-02","close":78.43},{"date":"2026-01-05","close":78.66},{"date":"2026-01-06","close":77.48},{"date":"2026-01-07","close":79.47},{"date":"2026-01-08","close":81.04},{"date":"2026-01-09","close":76.28},{"date":"2026-01-12","close":84.35},{"date":"2026-01-13","close":82.28},{"date":"2026-01-14","close":85.03},{"date":"2026-01-15","close":85.29},{"date":"2026-01-16","close":84.83},{"date":"2026-01-20","close":85.77},{"date":"2026-01-21","close":85.52},{"date":"2026-01-22","close":85.39},{"date":"2026-01-23","close":82.99},{"date":"2026-01-26","close":81.33},{"date":"2026-01-27","close":80.45},{"date":"2026-01-28","close":79.51},{"date":"2026-01-29","close":82.0},{"date":"2026-01-30","close":81.85},{"date":"2026-02-02","close":80.0},{"date":"2026-02-03","close":79.88},{"date":"2026-02-04","close":81.27},{"date":"2026-02-05","close":81.5},{"date":"2026-02-06","close":81.84},{"date":"2026-02-09","close":80.34},{"date":"2026-02-10","close":79.91},{"date":"2026-02-11","close":76.25},{"date":"2026-02-12","close":76.7},{"date":"2026-02-13","close":77.36},{"date":"2026-02-17","close":78.9},{"date":"2026-02-18","close":77.81},{"date":"2026-02-19","close":78.1},{"date":"2026-02-20","close":77.77},{"date":"2026-02-23","close":75.1},{"date":"2026-02-24","close":76.7},{"date":"2026-02-25","close":76.3},{"date":"2026-02-26","close":77.15},{"date":"2026-02-27","close":73.9},{"date":"2026-03-02","close":75.22},{"date":"2026-03-03","close":76.1},{"date":"2026-03-04","close":76.53},{"date":"2026-03-05","close":75.6},{"date":"2026-03-06","close":74.04},{"date":"2026-03-09","close":74.81},{"date":"2026-03-10","close":75.96},{"date":"2026-03-11","close":76.29},{"date":"2026-03-12","close":72.49},{"date":"2026-03-13","close":70.49},{"date":"2026-03-16","close":72.17},{"date":"2026-03-17","close":74.28},{"date":"2026-03-18","close":74.17},{"date":"2026-03-19","close":74.82},{"date":"2026-03-20","close":74.67},{"date":"2026-03-23","close":73.92},{"date":"2026-03-24","close":73.31},{"date":"2026-03-25","close":74.07},{"date":"2026-03-26","close":74.14},{"date":"2026-03-27","close":72.82},{"date":"2026-03-30","close":73.71},{"date":"2026-03-31","close":76.9},{"date":"2026-04-01","close":75.96},{"date":"2026-04-02","close":74.21},{"date":"2026-04-06","close":77.2},{"date":"2026-04-07","close":79.47},{"date":"2026-04-08","close":79.01},{"date":"2026-04-09","close":80.14},{"date":"2026-04-10","close":78.36},{"date":"2026-04-13","close":78.31},{"date":"2026-04-14","close":78.29},{"date":"2026-04-15","close":76.48},{"date":"2026-04-16","close":78.07},{"date":"2026-04-17","close":80.92},{"date":"2026-04-20","close":81.73},{"date":"2026-04-21","close":79.94},{"date":"2026-04-22","close":80.14},{"date":"2026-04-23","close":78.06},{"date":"2026-04-24","close":78.64},{"date":"2026-04-27","close":79.6},{"date":"2026-04-28","close":78.5},{"date":"2026-04-29","close":77.97},{"date":"2026-04-30","close":79.45},{"date":"2026-05-01","close":80.39},{"date":"2026-05-04","close":82.32},{"date":"2026-05-05","close":84.63},{"date":"2026-05-06","close":84.06},{"date":"2026-05-07","close":83.91},{"date":"2026-05-08","close":81.86},{"date":"2026-05-11","close":78.71},{"date":"2026-05-12","close":79.5},{"date":"2026-05-13","close":80.88},{"date":"2026-05-14","close":79.58},{"date":"2026-05-15","close":78.01},{"date":"2026-05-18","close":79.34},{"date":"2026-05-19","close":80.32},{"date":"2026-05-20","close":82.0},{"date":"2026-05-21","close":82.77},{"date":"2026-05-22","close":82.72},{"date":"2026-05-26","close":81.41},{"date":"2026-05-27","close":81.76},{"date":"2026-05-28","close":81.11},{"date":"2026-05-29","close":78.51},{"date":"2026-06-01","close":76.71},{"date":"2026-06-02","close":74.65},{"date":"2026-06-03","close":75.23},{"date":"2026-06-04","close":79.2},{"date":"2026-06-05","close":81.11},{"date":"2026-06-08","close":80.13},{"date":"2026-06-09","close":81.2},{"date":"2026-06-10","close":81.85},{"date":"2026-06-11","close":81.65},{"date":"2026-06-12","close":81.68},{"date":"2026-06-15","close":82.29},{"date":"2026-06-16","close":83.0},{"date":"2026-06-17","close":80.52},{"date":"2026-06-18","close":79.49},{"date":"2026-06-22","close":80.58},{"date":"2026-06-23","close":82.94},{"date":"2026-06-24","close":82.72},{"date":"2026-06-25","close":83.28},{"date":"2026-06-26","close":84.5},{"date":"2026-06-29","close":84.115},{"date":"2026-06-30","close":82.78},{"date":"2026-07-01","close":83.05},{"date":"2026-07-02","close":86.03},{"date":"2026-07-06","close":85.05},{"date":"2026-07-07","close":85.99},{"date":"2026-07-08","close":84.77},{"date":"2026-07-09","close":83.78},{"date":"2026-07-10","close":82.07},{"date":"2026-07-13","close":81.08},{"date":"2026-07-14","close":80.55},{"date":"2026-07-15","close":80.82},{"date":"2026-07-16","close":81.92},{"date":"2026-07-17","close":79.2},{"date":"2026-07-20","close":77.72},{"date":"2026-07-21","close":79.15},{"date":"2026-07-22","close":77.61},{"date":"2026-07-23","close":78.53},{"date":"2026-07-24","close":77.65},{"date":"2026-07-27","close":78.37},{"date":"2026-07-28","close":81.04},{"date":"2026-07-29","close":81.78},{"date":"2026-07-30","close":80.43},{"date":"2026-07-31","close":79.24},{"date":"2026-08-03","close":80.06},{"date":"2026-08-04","close":79.2},{"date":"2026-08-05","close":79.88},{"date":"2026-08-06","close":82.63},{"date":"2026-08-07","close":78.25},{"date":"2026-08-10","close":75.76},{"date":"2026-08-11","close":74.53},{"date":"2026-08-12","close":75.115},{"date":"2026-08-13","close":74.77},{"date":"2026-08-14","close":76.54},{"date":"2026-08-17","close":76.0},{"date":"2026-08-18","close":76.87},{"date":"2026-08-19","close":78.02},{"date":"2026-08-20","close":77.32},{"date":"2026-08-21","close":75.35},{"date":"2026-08-24","close":74.17},{"date":"2026-08-25","close":75.65},{"date":"2026-08-26","close":74.56},{"date":"2026-08-27","close":73.51},{"date":"2026-08-28","close":72.83},{"date":"2026-08-31","close":73.25},{"date":"2026-09-01","close":71.92},{"date":"2026-09-02","close":73.06},{"date":"2026-09-03","close":71.99},{"date":"2026-09-04","close":71.23},{"date":"2026-09-08","close":70.23},{"date":"2026-09-09","close":70.7},{"date":"2026-09-10","close":71.46},{"date":"2026-09-11","close":70.19},{"date":"2026-09-14","close":70.4},{"date":"2026-09-15","close":72.11},{"date":"2026-09-16","close":73.59},{"date":"2026-09-17","close":75.39},{"date":"2026-09-18","close":76.14},{"date":"2026-09-21","close":78.85},{"date":"2026-09-22","close":77.91},{"date":"2026-09-23","close":74.43},{"date":"2026-09-24","close":74.04},{"date":"2026-09-25","close":74.0},{"date":"2026-09-28","close":74.83},{"date":"2026-09-29","close":72.62},{"date":"2026-09-30","close":72.65},{"date":"2026-10-01","close":72.96},{"date":"2026-10-02","close":72.18},{"date":"2026-10-05","close":72.58},{"date":"2026-10-06","close":71.52},{"date":"2026-10-07","close":71.93},{"date":"2026-10-08","close":71.98},{"date":"2026-10-09","close":73.89},{"date":"2026-10-12","close":73.59},{"date":"2026-10-13","close":70.84},{"date":"2026-10-14","close":70.16},{"date":"2026-10-15","close":72.28},{"date":"2026-10-16","close":72.29},{"date":"2026-10-19","close":72.56},{"date":"2026-10-20","close":72.67},{"date":"2026-10-21","close":72.24},{"date":"2026-10-22","close":73.75}],"chart_data":[{"date":"2024-10-23","open":60.07,"high":60.07,"low":58.4,"close":59.04,"volume":295331,"rsi_14":58.18,"sma_20":58.28,"sma_60":59.56,"sma_120":61.58},{"date":"2024-10-24","open":59.17,"high":59.82,"low":58.44,"close":59.28,"volume":156556,"rsi_14":55.6,"sma_20":58.33,"sma_60":59.45,"sma_120":61.51},{"date":"2024-10-25","open":60.69,"high":61.15,"low":58.16,"close":58.32,"volume":155461,"rsi_14":60.4,"sma_20":58.3,"sma_60":59.36,"sma_120":61.44},{"date":"2024-10-28","open":58.51,"high":59.94,"low":57.88,"close":57.97,"volume":191280,"rsi_14":55.19,"sma_20":58.22,"sma_60":59.31,"sma_120":61.36},{"date":"2024-10-29","open":57.39,"high":59.24,"low":57.12,"close":59.01,"volume":156919,"rsi_14":59.26,"sma_20":58.19,"sma_60":59.31,"sma_120":61.31},{"date":"2024-10-30","open":58.62,"high":60.44,"low":58.14,"close":58.51,"volume":139998,"rsi_14":65.25,"sma_20":58.24,"sma_60":59.23,"sma_120":61.25},{"date":"2024-10-31","open":58.17,"high":58.48,"low":57.12,"close":57.25,"volume":110718,"rsi_14":50.5,"sma_20":58.27,"sma_60":59.23,"sma_120":61.16},{"date":"2024-11-01","open":57.45,"high":58.93,"low":57.45,"close":58.19,"volume":241171,"rsi_14":48.45,"sma_20":58.29,"sma_60":59.26,"sma_120":61.08},{"date":"2024-11-04","open":58.05,"high":58.05,"low":55.8,"close":56.01,"volume":783928,"rsi_14":39.27,"sma_20":58.29,"sma_60":59.23,"sma_120":61.0},{"date":"2024-11-05","open":55.6,"high":57.68,"low":55.55,"close":57.31,"volume":165258,"rsi_14":40.45,"sma_20":58.32,"sma_60":59.19,"sma_120":60.93},{"date":"2024-11-06","open":59.04,"high":60.14,"low":57.71,"close":58.4,"volume":364707,"rsi_14":43.35,"sma_20":58.4,"sma_60":59.18,"sma_120":60.89},{"date":"2024-11-07","open":58.83,"high":59.92,"low":57.95,"close":58.38,"volume":381344,"rsi_14":42.44,"sma_20":58.57,"sma_60":59.17,"sma_120":60.86},{"date":"2024-11-08","open":61.58,"high":62.27,"low":57.8,"close":61.44,"volume":348422,"rsi_14":57.3,"sma_20":58.78,"sma_60":59.17,"sma_120":60.86},{"date":"2024-11-11","open":61.53,"high":62.33,"low":59.56,"close":61.74,"volume":324745,"rsi_14":55.8,"sma_20":58.94,"sma_60":59.2,"sma_120":60.86},{"date":"2024-11-12","open":61.66,"high":62.91,"low":60.72,"close":61.0,"volume":299867,"rsi_14":57.0,"sma_20":59.06,"sma_60":59.2,"sma_120":60.86},{"date":"2024-11-13","open":61.36,"high":63.23,"low":59.58,"close":59.83,"volume":445598,"rsi_14":51.84,"sma_20":59.07,"sma_60":59.18,"sma_120":60.85},{"date":"2024-11-14","open":59.8,"high":59.91,"low":58.01,"close":58.91,"volume":255642,"rsi_14":51.98,"sma_20":59.01,"sma_60":59.14,"sma_120":60.83},{"date":"2024-11-15","open":59.0,"high":59.32,"low":56.02,"close":56.58,"volume":293055,"rsi_14":45.89,"sma_20":58.83,"sma_60":59.07,"sma_120":60.78},{"date":"2024-11-18","open":56.73,"high":57.2,"low":54.85,"close":55.25,"volume":234070,"rsi_14":39.04,"sma_20":58.62,"sma_60":58.96,"sma_120":60.71},{"date":"2024-11-19","open":54.46,"high":56.01,"low":53.93,"close":55.69,"volume":216189,"rsi_14":41.75,"sma_20":58.4,"sma_60":58.84,"sma_120":60.65},{"date":"2024-11-20","open":55.36,"high":56.24,"low":54.48,"close":55.1,"volume":365202,"rsi_14":43.47,"sma_20":58.21,"sma_60":58.7,"sma_120":60.56},{"date":"2024-11-21","open":55.6,"high":56.38,"low":54.75,"close":55.86,"volume":181916,"rsi_14":42.82,"sma_20":58.04,"sma_60":58.59,"sma_120":60.5},{"date":"2024-11-22","open":56.45,"high":57.13,"low":55.99,"close":56.91,"volume":131831,"rsi_14":52.98,"sma_20":57.97,"sma_60":58.49,"sma_120":60.44},{"date":"2024-11-25","open":57.37,"high":59.17,"low":57.37,"close":58.64,"volume":356396,"rsi_14":54.28,"sma_20":58.0,"sma_60":58.41,"sma_120":60.37},{"date":"2024-11-26","open":58.14,"high":58.83,"low":56.59,"close":57.86,"volume":196864,"rsi_14":48.23,"sma_20":57.94,"sma_60":58.32,"sma_120":60.27},{"date":"2024-11-27","open":57.79,"high":59.56,"low":57.5,"close":59.39,"volume":228701,"rsi_14":53.02,"sma_20":57.99,"sma_60":58.26,"sma_120":60.21},{"date":"2024-11-29","open":59.33,"high":59.33,"low":56.71,"close":57.23,"volume":224908,"rsi_14":36.7,"sma_20":57.99,"sma_60":58.2,"sma_120":60.15},{"date":"2024-12-02","open":57.18,"high":58.54,"low":56.29,"close":57.87,"volume":357464,"rsi_14":38.03,"sma_20":57.97,"sma_60":58.16,"sma_120":60.09},{"date":"2024-12-03","open":57.89,"high":58.1,"low":56.13,"close":56.87,"volume":247715,"rsi_14":37.43,"sma_20":58.01,"sma_60":58.13,"sma_120":60.03},{"date":"2024-12-04","open":56.6,"high":57.67,"low":56.2,"close":56.86,"volume":213668,"rsi_14":40.28,"sma_20":57.99,"sma_60":58.16,"sma_120":59.98},{"date":"2024-12-05","open":56.71,"high":57.08,"low":55.8,"close":55.99,"volume":300793,"rsi_14":40.41,"sma_20":57.87,"sma_60":58.18,"sma_120":59.92},{"date":"2024-12-06","open":56.09,"high":57.48,"low":55.97,"close":56.97,"volume":403212,"rsi_14":51.41,"sma_20":57.8,"sma_60":58.2,"sma_120":59.88},{"date":"2024-12-09","open":57.22,"high":58.8,"low":56.33,"close":58.03,"volume":276116,"rsi_14":60.22,"sma_20":57.63,"sma_60":58.19,"sma_120":59.86},{"date":"2024-12-10","open":58.41,"high":59.34,"low":57.25,"close":59.16,"volume":243217,"rsi_14":62.14,"sma_20":57.5,"sma_60":58.24,"sma_120":59.86},{"date":"2024-12-11","open":59.97,"high":60.91,"low":58.48,"close":59.17,"volume":254431,"rsi_14":64.84,"sma_20":57.41,"sma_60":58.22,"sma_120":59.86},{"date":"2024-12-12","open":59.11,"high":59.69,"low":56.54,"close":56.56,"volume":292286,"rsi_14":52.25,"sma_20":57.25,"sma_60":58.15,"sma_120":59.81},{"date":"2024-12-13","open":56.24,"high":56.85,"low":55.66,"close":56.59,"volume":229635,"rsi_14":48.9,"sma_20":57.13,"sma_60":58.09,"sma_120":59.75},{"date":"2024-12-16","open":56.31,"high":57.33,"low":55.45,"close":56.36,"volume":315315,"rsi_14":41.26,"sma_20":57.12,"sma_60":58.03,"sma_120":59.67},{"date":"2024-12-17","open":56.21,"high":56.9,"low":55.29,"close":55.83,"volume":217683,"rsi_14":42.06,"sma_20":57.15,"sma_60":57.96,"sma_120":59.61},{"date":"2024-12-18","open":55.98,"high":56.25,"low":53.73,"close":53.88,"volume":198776,"rsi_14":29.14,"sma_20":57.06,"sma_60":57.88,"sma_120":59.53},{"date":"2024-12-19","open":54.12,"high":54.78,"low":52.5,"close":54.26,"volume":393431,"rsi_14":37.01,"sma_20":57.01,"sma_60":57.83,"sma_120":59.45},{"date":"2024-12-20","open":53.69,"high":54.56,"low":53.0,"close":53.35,"volume":1066257,"rsi_14":30.68,"sma_20":56.89,"sma_60":57.75,"sma_120":59.37},{"date":"2024-12-23","open":53.39,"high":54.4,"low":52.79,"close":54.21,"volume":164227,"rsi_14":38.49,"sma_20":56.75,"sma_60":57.67,"sma_120":59.32},{"date":"2024-12-24","open":54.07,"high":54.33,"low":53.33,"close":54.16,"volume":43802,"rsi_14":38.36,"sma_20":56.53,"sma_60":57.58,"sma_120":59.26},{"date":"2024-12-26","open":54.0,"high":55.58,"low":52.89,"close":55.5,"volume":248015,"rsi_14":47.97,"sma_20":56.41,"sma_60":57.52,"sma_120":59.2},{"date":"2024-12-27","open":55.21,"high":55.37,"low":53.67,"close":54.41,"volume":248946,"rsi_14":39.49,"sma_20":56.16,"sma_60":57.46,"sma_120":59.14},{"date":"2024-12-30","open":54.01,"high":54.45,"low":53.15,"close":54.21,"volume":150580,"rsi_14":33.13,"sma_20":56.01,"sma_60":57.42,"sma_120":59.07},{"date":"2024-12-31","open":54.6,"high":55.38,"low":54.2,"close":55.28,"volume":246058,"rsi_14":32.77,"sma_20":55.88,"sma_60":57.38,"sma_120":59.0},{"date":"2025-01-02","open":55.6,"high":56.63,"low":54.95,"close":55.44,"volume":156382,"rsi_14":33.65,"sma_20":55.81,"sma_60":57.37,"sma_120":58.93},{"date":"2025-01-03","open":55.44,"high":55.89,"low":54.65,"close":55.5,"volume":101822,"rsi_14":44.02,"sma_20":55.74,"sma_60":57.35,"sma_120":58.87},{"date":"2025-01-06","open":55.5,"high":55.92,"low":54.35,"close":54.6,"volume":164429,"rsi_14":39.77,"sma_20":55.67,"sma_60":57.32,"sma_120":58.79},{"date":"2025-01-07","open":54.43,"high":55.13,"low":53.93,"close":54.38,"volume":181595,"rsi_14":39.81,"sma_20":55.54,"sma_60":57.3,"sma_120":58.72},{"date":"2025-01-08","open":54.4,"high":54.67,"low":53.63,"close":54.16,"volume":185015,"rsi_14":41.13,"sma_20":55.35,"sma_60":57.25,"sma_120":58.66},{"date":"2025-01-10","open":53.63,"high":55.21,"low":53.0,"close":55.04,"volume":141439,"rsi_14":56.95,"sma_20":55.14,"sma_60":57.2,"sma_120":58.6},{"date":"2025-01-13","open":53.92,"high":54.97,"low":52.74,"close":53.93,"volume":478176,"rsi_14":48.18,"sma_20":54.88,"sma_60":57.12,"sma_120":58.53},{"date":"2025-01-14","open":54.11,"high":54.48,"low":53.35,"close":54.16,"volume":263992,"rsi_14":54.83,"sma_20":54.76,"sma_60":57.03,"sma_120":58.44},{"date":"2025-01-15","open":55.27,"high":56.99,"low":54.75,"close":56.55,"volume":265918,"rsi_14":61.79,"sma_20":54.76,"sma_60":56.97,"sma_120":58.39},{"date":"2025-01-16","open":56.43,"high":57.93,"low":56.02,"close":57.5,"volume":172255,"rsi_14":65.43,"sma_20":54.82,"sma_60":56.92,"sma_120":58.35},{"date":"2025-01-17","open":57.94,"high":58.58,"low":57.57,"close":58.46,"volume":302521,"rsi_14":64.18,"sma_20":54.95,"sma_60":56.91,"sma_120":58.31},{"date":"2025-01-21","open":58.88,"high":59.26,"low":57.97,"close":58.35,"volume":154656,"rsi_14":70.82,"sma_20":55.17,"sma_60":56.88,"sma_120":58.26},{"date":"2025-01-22","open":58.29,"high":58.41,"low":57.12,"close":58.16,"volume":112394,"rsi_14":70.9,"sma_20":55.37,"sma_60":56.86,"sma_120":58.21},{"date":"2025-01-23","open":57.65,"high":58.95,"low":57.17,"close":58.69,"volume":76274,"rsi_14":69.14,"sma_20":55.63,"sma_60":56.85,"sma_120":58.15},{"date":"2025-01-24","open":58.69,"high":58.69,"low":57.36,"close":58.64,"volume":89075,"rsi_14":68.18,"sma_20":55.86,"sma_60":56.86,"sma_120":58.11},{"date":"2025-01-27","open":58.54,"high":60.78,"low":58.44,"close":60.42,"volume":158986,"rsi_14":73.38,"sma_20":56.17,"sma_60":56.9,"sma_120":58.11},{"date":"2025-01-28","open":60.11,"high":60.8,"low":58.94,"close":59.12,"volume":91181,"rsi_14":70.66,"sma_20":56.35,"sma_60":56.9,"sma_120":58.11},{"date":"2025-01-29","open":59.25,"high":59.84,"low":58.94,"close":59.35,"volume":97844,"rsi_14":72.71,"sma_20":56.6,"sma_60":56.92,"sma_120":58.07},{"date":"2025-01-30","open":59.61,"high":60.99,"low":59.36,"close":59.56,"volume":138668,"rsi_14":74.7,"sma_20":56.86,"sma_60":56.95,"sma_120":58.09},{"date":"2025-01-31","open":59.49,"high":59.49,"low":58.02,"close":58.64,"volume":119741,"rsi_14":66.41,"sma_20":57.03,"sma_60":56.96,"sma_120":58.11},{"date":"2025-02-03","open":57.86,"high":58.67,"low":57.08,"close":57.91,"volume":119025,"rsi_14":68.79,"sma_20":57.16,"sma_60":56.99,"sma_120":58.11},{"date":"2025-02-04","open":57.5,"high":59.19,"low":57.5,"close":58.59,"volume":199431,"rsi_14":70.06,"sma_20":57.31,"sma_60":57.01,"sma_120":58.1},{"date":"2025-02-05","open":58.68,"high":60.22,"low":58.57,"close":59.81,"volume":121788,"rsi_14":66.51,"sma_20":57.57,"sma_60":57.04,"sma_120":58.11},{"date":"2025-02-06","open":59.9,"high":61.0,"low":59.03,"close":60.19,"volume":553034,"rsi_14":64.46,"sma_20":57.86,"sma_60":57.07,"sma_120":58.12},{"date":"2025-02-07","open":59.89,"high":61.32,"low":59.59,"close":60.55,"volume":255344,"rsi_14":62.01,"sma_20":58.18,"sma_60":57.05,"sma_120":58.11},{"date":"2025-02-10","open":60.28,"high":60.73,"low":59.29,"close":59.59,"volume":226944,"rsi_14":56.49,"sma_20":58.41,"sma_60":57.02,"sma_120":58.11},{"date":"2025-02-11","open":59.0,"high":60.68,"low":58.59,"close":59.85,"volume":225487,"rsi_14":58.78,"sma_20":58.7,"sma_60":57.0,"sma_120":58.1},{"date":"2025-02-12","open":59.01,"high":60.02,"low":58.42,"close":59.68,"volume":161045,"rsi_14":55.35,"sma_20":58.98,"sma_60":57.0,"sma_120":58.09},{"date":"2025-02-13","open":59.54,"high":59.54,"low":58.75,"close":59.19,"volume":77500,"rsi_14":52.84,"sma_20":59.11,"sma_60":57.0,"sma_120":58.07},{"date":"2025-02-14","open":59.0,"high":59.42,"low":58.15,"close":58.92,"volume":132353,"rsi_14":40.84,"sma_20":59.18,"sma_60":57.04,"sma_120":58.05},{"date":"2025-02-18","open":58.84,"high":59.83,"low":58.55,"close":58.73,"volume":140306,"rsi_14":47.28,"sma_20":59.2,"sma_60":57.1,"sma_120":58.03},{"date":"2025-02-19","open":58.69,"high":60.54,"low":58.37,"close":59.99,"volume":172091,"rsi_14":53.95,"sma_20":59.28,"sma_60":57.17,"sma_120":58.0},{"date":"2025-02-20","open":59.86,"high":60.41,"low":58.84,"close":59.67,"volume":156890,"rsi_14":50.67,"sma_20":59.35,"sma_60":57.25,"sma_120":57.97},{"date":"2025-02-21","open":60.2,"high":60.21,"low":57.39,"close":57.94,"volume":218474,"rsi_14":46.12,"sma_20":59.32,"sma_60":57.28,"sma_120":57.93},{"date":"2025-02-24","open":58.19,"high":58.19,"low":55.17,"close":55.57,"volume":549655,"rsi_14":39.02,"sma_20":59.16,"sma_60":57.26,"sma_120":57.88},{"date":"2025-02-25","open":56.03,"high":56.03,"low":54.23,"close":54.51,"volume":264594,"rsi_14":31.52,"sma_20":58.87,"sma_60":57.19,"sma_120":57.8},{"date":"2025-02-26","open":54.64,"high":55.18,"low":54.1,"close":55.01,"volume":273260,"rsi_14":26.74,"sma_20":58.66,"sma_60":57.14,"sma_120":57.73},{"date":"2025-02-27","open":54.58,"high":56.33,"low":54.56,"close":54.58,"volume":185388,"rsi_14":22.95,"sma_20":58.42,"sma_60":57.06,"sma_120":57.66},{"date":"2025-02-28","open":61.64,"high":62.62,"low":58.0,"close":61.89,"volume":714998,"rsi_14":53.87,"sma_20":58.54,"sma_60":57.14,"sma_120":57.67},{"date":"2025-03-03","open":60.89,"high":62.04,"low":58.08,"close":58.46,"volume":427277,"rsi_14":47.15,"sma_20":58.53,"sma_60":57.15,"sma_120":57.65},{"date":"2025-03-04","open":58.06,"high":62.0,"low":57.88,"close":59.13,"volume":230445,"rsi_14":48.22,"sma_20":58.59,"sma_60":57.19,"sma_120":57.66},{"date":"2025-03-05","open":59.14,"high":60.77,"low":57.9,"close":59.68,"volume":316950,"rsi_14":50.0,"sma_20":58.65,"sma_60":57.23,"sma_120":57.69},{"date":"2025-03-06","open":59.22,"high":62.47,"low":58.5,"close":61.05,"volume":319805,"rsi_14":54.33,"sma_20":58.71,"sma_60":57.32,"sma_120":57.75},{"date":"2025-03-07","open":60.86,"high":62.76,"low":60.43,"close":60.62,"volume":438170,"rsi_14":53.93,"sma_20":58.73,"sma_60":57.38,"sma_120":57.79},{"date":"2025-03-10","open":59.97,"high":60.52,"low":58.48,"close":58.81,"volume":254383,"rsi_14":50.17,"sma_20":58.64,"sma_60":57.39,"sma_120":57.79},{"date":"2025-03-11","open":58.81,"high":62.03,"low":57.72,"close":61.4,"volume":430199,"rsi_14":52.87,"sma_20":58.73,"sma_60":57.43,"sma_120":57.83},{"date":"2025-03-12","open":62.56,"high":64.42,"low":61.83,"close":63.26,"volume":870783,"rsi_14":56.87,"sma_20":58.9,"sma_60":57.5,"sma_120":57.86},{"date":"2025-03-13","open":63.34,"high":63.34,"low":61.37,"close":61.46,"volume":145817,"rsi_14":56.71,"sma_20":58.99,"sma_60":57.58,"sma_120":57.86},{"date":"2025-03-14","open":63.36,"high":63.6,"low":61.48,"close":62.49,"volume":199309,"rsi_14":63.92,"sma_20":59.16,"sma_60":57.68,"sma_120":57.88},{"date":"2025-03-17","open":62.81,"high":64.91,"low":62.68,"close":64.35,"volume":334305,"rsi_14":69.18,"sma_20":59.43,"sma_60":57.81,"sma_120":57.92},{"date":"2025-03-18","open":64.4,"high":65.0,"low":63.26,"close":64.22,"volume":233027,"rsi_14":68.22,"sma_20":59.7,"sma_60":57.95,"sma_120":57.96},{"date":"2025-03-19","open":64.22,"high":65.04,"low":63.25,"close":64.87,"volume":454677,"rsi_14":70.18,"sma_20":59.95,"sma_60":58.13,"sma_120":58.01},{"date":"2025-03-20","open":64.31,"high":65.1,"low":63.68,"close":64.35,"volume":200568,"rsi_14":56.57,"sma_20":60.18,"sma_60":58.3,"sma_120":58.07},{"date":"2025-03-21","open":63.45,"high":65.51,"low":63.03,"close":64.26,"volume":519758,"rsi_14":68.87,"sma_20":60.5,"sma_60":58.48,"sma_120":58.12},{"date":"2025-03-24","open":64.16,"high":65.99,"low":62.96,"close":65.98,"volume":422894,"rsi_14":70.86,"sma_20":61.02,"sma_60":58.68,"sma_120":58.18},{"date":"2025-03-25","open":65.98,"high":68.13,"low":64.74,"close":66.33,"volume":536707,"rsi_14":70.5,"sma_20":61.61,"sma_60":58.88,"sma_120":58.23},{"date":"2025-03-26","open":67.0,"high":68.82,"low":66.44,"close":67.17,"volume":414023,"rsi_14":69.5,"sma_20":62.22,"sma_60":59.08,"sma_120":58.3},{"date":"2025-03-27","open":67.14,"high":69.33,"low":66.97,"close":68.36,"volume":392383,"rsi_14":73.53,"sma_20":62.91,"sma_60":59.31,"sma_120":58.39},{"date":"2025-03-28","open":68.14,"high":68.49,"low":67.02,"close":67.61,"volume":356164,"rsi_14":78.59,"sma_20":63.19,"sma_60":59.53,"sma_120":58.48},{"date":"2025-03-31","open":66.91,"high":67.8,"low":65.28,"close":66.95,"volume":294240,"rsi_14":70.62,"sma_20":63.62,"sma_60":59.73,"sma_120":58.55},{"date":"2025-04-01","open":67.11,"high":68.96,"low":65.39,"close":68.02,"volume":394162,"rsi_14":68.78,"sma_20":64.06,"sma_60":59.94,"sma_120":58.65},{"date":"2025-04-02","open":67.01,"high":69.45,"low":66.63,"close":69.36,"volume":279136,"rsi_14":82.38,"sma_20":64.55,"sma_60":60.17,"sma_120":58.76},{"date":"2025-04-03","open":68.0,"high":68.46,"low":66.38,"close":68.29,"volume":457360,"rsi_14":73.69,"sma_20":64.91,"sma_60":60.4,"sma_120":58.86},{"date":"2025-04-04","open":66.02,"high":68.4,"low":65.13,"close":67.52,"volume":698163,"rsi_14":64.22,"sma_20":65.25,"sma_60":60.61,"sma_120":58.96},{"date":"2025-04-07","open":64.58,"high":68.81,"low":64.0,"close":66.99,"volume":580259,"rsi_14":61.99,"sma_20":65.66,"sma_60":60.83,"sma_120":59.04},{"date":"2025-04-08","open":68.25,"high":68.34,"low":61.74,"close":63.05,"volume":440350,"rsi_14":43.87,"sma_20":65.74,"sma_60":60.96,"sma_120":59.08},{"date":"2025-04-09","open":62.26,"high":67.49,"low":61.43,"close":66.01,"volume":761574,"rsi_14":54.8,"sma_20":65.88,"sma_60":61.16,"sma_120":59.14},{"date":"2025-04-10","open":64.74,"high":66.0,"low":62.3,"close":65.12,"volume":383754,"rsi_14":52.38,"sma_20":66.07,"sma_60":61.35,"sma_120":59.19},{"date":"2025-04-11","open":65.45,"high":68.21,"low":64.75,"close":68.12,"volume":291291,"rsi_14":55.53,"sma_20":66.35,"sma_60":61.54,"sma_120":59.25},{"date":"2025-04-14","open":68.96,"high":69.63,"low":66.77,"close":68.72,"volume":431715,"rsi_14":56.09,"sma_20":66.56,"sma_60":61.73,"sma_120":59.32},{"date":"2025-04-15","open":68.4,"high":69.92,"low":68.06,"close":69.55,"volume":192001,"rsi_14":56.07,"sma_20":66.83,"sma_60":61.91,"sma_120":59.41},{"date":"2025-04-16","open":69.31,"high":70.18,"low":68.39,"close":69.2,"volume":327943,"rsi_14":52.24,"sma_20":67.05,"sma_60":62.09,"sma_120":59.48},{"date":"2025-04-17","open":69.12,"high":70.48,"low":68.64,"close":69.21,"volume":299660,"rsi_14":54.44,"sma_20":67.29,"sma_60":62.28,"sma_120":59.57},{"date":"2025-04-21","open":69.16,"high":69.3,"low":67.6,"close":68.0,"volume":191457,"rsi_14":52.83,"sma_20":67.48,"sma_60":62.43,"sma_120":59.64},{"date":"2025-04-22","open":68.52,"high":69.98,"low":67.79,"close":68.95,"volume":240301,"rsi_14":52.52,"sma_20":67.63,"sma_60":62.6,"sma_120":59.73},{"date":"2025-04-23","open":69.73,"high":70.3,"low":68.12,"close":68.37,"volume":210204,"rsi_14":47.2,"sma_20":67.73,"sma_60":62.74,"sma_120":59.82},{"date":"2025-04-24","open":68.49,"high":70.05,"low":68.19,"close":69.64,"volume":142225,"rsi_14":53.77,"sma_20":67.85,"sma_60":62.91,"sma_120":59.91},{"date":"2025-04-25","open":68.93,"high":70.55,"low":68.93,"close":69.82,"volume":205402,"rsi_14":56.65,"sma_20":67.92,"sma_60":63.09,"sma_120":60.0},{"date":"2025-04-28","open":70.0,"high":71.85,"low":68.9,"close":70.75,"volume":1089005,"rsi_14":60.62,"sma_20":68.08,"sma_60":63.27,"sma_120":60.11},{"date":"2025-04-29","open":70.83,"high":72.57,"low":69.99,"close":70.76,"volume":385836,"rsi_14":78.0,"sma_20":68.27,"sma_60":63.47,"sma_120":60.22},{"date":"2025-04-30","open":70.63,"high":71.16,"low":69.29,"close":70.82,"volume":560857,"rsi_14":72.13,"sma_20":68.41,"sma_60":63.69,"sma_120":60.34},{"date":"2025-05-01","open":70.84,"high":71.26,"low":68.5,"close":70.69,"volume":423542,"rsi_14":77.55,"sma_20":68.48,"sma_60":63.89,"sma_120":60.45},{"date":"2025-05-02","open":71.15,"high":73.16,"low":70.05,"close":72.95,"volume":322989,"rsi_14":75.77,"sma_20":68.71,"sma_60":64.11,"sma_120":60.57},{"date":"2025-05-05","open":72.53,"high":73.72,"low":72.02,"close":72.56,"volume":839819,"rsi_14":70.96,"sma_20":68.96,"sma_60":64.32,"sma_120":60.69},{"date":"2025-05-06","open":72.0,"high":73.5,"low":70.14,"close":70.27,"volume":649221,"rsi_14":53.39,"sma_20":69.13,"sma_60":64.48,"sma_120":60.77},{"date":"2025-05-07","open":70.71,"high":71.7,"low":70.08,"close":70.82,"volume":287058,"rsi_14":57.49,"sma_20":69.52,"sma_60":64.66,"sma_120":60.84},{"date":"2025-05-08","open":71.01,"high":72.17,"low":69.62,"close":71.53,"volume":470377,"rsi_14":60.07,"sma_20":69.79,"sma_60":64.86,"sma_120":60.93},{"date":"2025-05-09","open":76.01,"high":77.0,"low":65.96,"close":66.3,"volume":756753,"rsi_14":44.53,"sma_20":69.85,"sma_60":64.97,"sma_120":60.98},{"date":"2025-05-12","open":66.28,"high":67.64,"low":62.14,"close":62.3,"volume":747544,"rsi_14":32.11,"sma_20":69.56,"sma_60":65.02,"sma_120":61.01},{"date":"2025-05-13","open":62.2,"high":62.55,"low":60.77,"close":62.0,"volume":418019,"rsi_14":32.61,"sma_20":69.22,"sma_60":65.07,"sma_120":61.06},{"date":"2025-05-14","open":62.23,"high":62.6,"low":60.03,"close":60.37,"volume":543689,"rsi_14":25.17,"sma_20":68.77,"sma_60":65.1,"sma_120":61.1},{"date":"2025-05-15","open":60.5,"high":61.24,"low":59.44,"close":59.53,"volume":597425,"rsi_14":23.38,"sma_20":68.28,"sma_60":65.09,"sma_120":61.13},{"date":"2025-05-16","open":59.53,"high":60.6,"low":58.99,"close":59.99,"volume":372976,"rsi_14":21.47,"sma_20":67.82,"sma_60":65.1,"sma_120":61.17},{"date":"2025-05-19","open":59.54,"high":60.2,"low":58.94,"close":60.16,"volume":268194,"rsi_14":22.13,"sma_20":67.43,"sma_60":65.14,"sma_120":61.21},{"date":"2025-05-20","open":60.16,"high":61.23,"low":59.44,"close":60.64,"volume":362077,"rsi_14":23.82,"sma_20":67.01,"sma_60":65.22,"sma_120":61.24},{"date":"2025-05-21","open":60.47,"high":60.79,"low":58.67,"close":59.08,"volume":305838,"rsi_14":22.18,"sma_20":66.55,"sma_60":65.3,"sma_120":61.24},{"date":"2025-05-22","open":58.94,"high":59.01,"low":57.12,"close":57.27,"volume":358437,"rsi_14":11.61,"sma_20":65.93,"sma_60":65.33,"sma_120":61.24},{"date":"2025-05-23","open":56.96,"high":57.86,"low":56.71,"close":57.79,"volume":244161,"rsi_14":14.06,"sma_20":65.33,"sma_60":65.39,"sma_120":61.22},{"date":"2025-05-27","open":58.55,"high":59.06,"low":58.03,"close":58.32,"volume":364442,"rsi_14":18.2,"sma_20":64.71,"sma_60":65.33,"sma_120":61.23},{"date":"2025-05-28","open":58.19,"high":58.61,"low":57.39,"close":57.81,"volume":292176,"rsi_14":15.31,"sma_20":64.06,"sma_60":65.32,"sma_120":61.23},{"date":"2025-05-29","open":57.84,"high":58.58,"low":57.33,"close":58.26,"volume":218804,"rsi_14":14.12,"sma_20":63.43,"sma_60":65.3,"sma_120":61.24},{"date":"2025-05-30","open":58.32,"high":59.51,"low":57.45,"close":58.72,"volume":285484,"rsi_14":22.38,"sma_20":62.83,"sma_60":65.29,"sma_120":61.26},{"date":"2025-06-02","open":58.7,"high":62.04,"low":58.7,"close":61.91,"volume":676176,"rsi_14":48.49,"sma_20":62.28,"sma_60":65.3,"sma_120":61.31},{"date":"2025-06-03","open":61.96,"high":62.47,"low":60.79,"close":61.66,"volume":425543,"rsi_14":48.68,"sma_20":61.74,"sma_60":65.32,"sma_120":61.35},{"date":"2025-06-04","open":61.76,"high":62.1,"low":60.34,"close":60.87,"volume":307312,"rsi_14":52.08,"sma_20":61.27,"sma_60":65.35,"sma_120":61.37},{"date":"2025-06-05","open":60.51,"high":61.19,"low":59.61,"close":59.88,"volume":247328,"rsi_14":51.44,"sma_20":60.72,"sma_60":65.33,"sma_120":61.38},{"date":"2025-06-06","open":60.42,"high":61.98,"low":59.89,"close":61.96,"volume":310125,"rsi_14":57.14,"sma_20":60.24,"sma_60":65.31,"sma_120":61.4},{"date":"2025-06-09","open":62.4,"high":63.21,"low":61.56,"close":63.18,"volume":278634,"rsi_14":60.18,"sma_20":60.09,"sma_60":65.33,"sma_120":61.46},{"date":"2025-06-10","open":63.55,"high":64.45,"low":62.64,"close":62.87,"volume":262045,"rsi_14":57.6,"sma_20":60.11,"sma_60":65.34,"sma_120":61.51},{"date":"2025-06-11","open":62.87,"high":63.69,"low":62.18,"close":62.78,"volume":211866,"rsi_14":64.02,"sma_20":60.15,"sma_60":65.31,"sma_120":61.56},{"date":"2025-06-12","open":63.0,"high":63.0,"low":61.69,"close":62.12,"volume":199519,"rsi_14":70.12,"sma_20":60.24,"sma_60":65.28,"sma_120":61.61},{"date":"2025-06-13","open":61.37,"high":62.58,"low":61.18,"close":62.56,"volume":150686,"rsi_14":69.92,"sma_20":60.39,"sma_60":65.24,"sma_120":61.69},{"date":"2025-06-16","open":62.77,"high":64.63,"low":62.14,"close":64.29,"volume":323234,"rsi_14":72.67,"sma_20":60.61,"sma_60":65.24,"sma_120":61.77},{"date":"2025-06-17","open":63.62,"high":65.19,"low":63.35,"close":63.35,"volume":305335,"rsi_14":70.37,"sma_20":60.77,"sma_60":65.22,"sma_120":61.85},{"date":"2025-06-18","open":63.41,"high":65.63,"low":62.81,"close":64.66,"volume":344213,"rsi_14":72.13,"sma_20":60.97,"sma_60":65.2,"sma_120":61.94},{"date":"2025-06-20","open":65.71,"high":65.92,"low":64.75,"close":65.56,"volume":420663,"rsi_14":72.95,"sma_20":61.29,"sma_60":65.19,"sma_120":62.04},{"date":"2025-06-23","open":65.46,"high":66.05,"low":63.8,"close":66.03,"volume":179572,"rsi_14":66.91,"sma_20":61.73,"sma_60":65.17,"sma_120":62.12},{"date":"2025-06-24","open":66.44,"high":67.42,"low":65.59,"close":66.98,"volume":215811,"rsi_14":70.65,"sma_20":62.19,"sma_60":65.15,"sma_120":62.23},{"date":"2025-06-25","open":66.86,"high":66.86,"low":65.77,"close":65.91,"volume":219577,"rsi_14":69.15,"sma_20":62.57,"sma_60":65.12,"sma_120":62.33},{"date":"2025-06-26","open":65.91,"high":66.43,"low":65.15,"close":65.81,"volume":166906,"rsi_14":74.16,"sma_20":62.97,"sma_60":65.1,"sma_120":62.41},{"date":"2025-06-27","open":65.94,"high":66.07,"low":64.66,"close":65.5,"volume":325389,"rsi_14":66.86,"sma_20":63.33,"sma_60":65.06,"sma_120":62.5},{"date":"2025-06-30","open":65.74,"high":66.08,"low":64.85,"close":65.25,"volume":394106,"rsi_14":60.86,"sma_20":63.66,"sma_60":64.99,"sma_120":62.58},{"date":"2025-07-01","open":64.85,"high":66.23,"low":63.27,"close":63.56,"volume":321996,"rsi_14":53.16,"sma_20":63.74,"sma_60":64.91,"sma_120":62.65},{"date":"2025-07-02","open":63.63,"high":65.55,"low":63.17,"close":65.22,"volume":203913,"rsi_14":59.78,"sma_20":63.92,"sma_60":64.87,"sma_120":62.74},{"date":"2025-07-03","open":65.2,"high":65.72,"low":63.74,"close":65.28,"volume":98504,"rsi_14":63.3,"sma_20":64.14,"sma_60":64.84,"sma_120":62.84},{"date":"2025-07-07","open":65.18,"high":66.18,"low":64.34,"close":64.91,"volume":219416,"rsi_14":59.95,"sma_20":64.39,"sma_60":64.88,"sma_120":62.92},{"date":"2025-07-08","open":64.92,"high":66.08,"low":64.36,"close":65.07,"volume":224673,"rsi_14":53.81,"sma_20":64.54,"sma_60":64.86,"sma_120":63.01},{"date":"2025-07-09","open":65.61,"high":66.97,"low":65.25,"close":65.31,"volume":316112,"rsi_14":60.27,"sma_20":64.65,"sma_60":64.86,"sma_120":63.1},{"date":"2025-07-10","open":66.3,"high":66.58,"low":64.86,"close":66.1,"volume":397542,"rsi_14":57.98,"sma_20":64.81,"sma_60":64.83,"sma_120":63.18},{"date":"2025-07-11","open":65.55,"high":66.01,"low":64.39,"close":64.96,"volume":218680,"rsi_14":46.76,"sma_20":64.92,"sma_60":64.77,"sma_120":63.25},{"date":"2025-07-14","open":64.88,"high":65.46,"low":64.15,"close":65.19,"volume":198632,"rsi_14":45.34,"sma_20":65.08,"sma_60":64.69,"sma_120":63.3},{"date":"2025-07-15","open":65.1,"high":65.72,"low":64.0,"close":64.0,"volume":335236,"rsi_14":33.91,"sma_20":65.15,"sma_60":64.61,"sma_120":63.35},{"date":"2025-07-16","open":63.7,"high":66.76,"low":63.6,"close":66.6,"volume":571085,"rsi_14":53.2,"sma_20":65.26,"sma_60":64.56,"sma_120":63.42},{"date":"2025-07-17","open":66.37,"high":68.39,"low":65.96,"close":68.04,"volume":401205,"rsi_14":59.19,"sma_20":65.5,"sma_60":64.56,"sma_120":63.5},{"date":"2025-07-18","open":68.44,"high":68.6,"low":66.2,"close":66.3,"volume":326192,"rsi_14":52.95,"sma_20":65.58,"sma_60":64.52,"sma_120":63.56},{"date":"2025-07-21","open":66.58,"high":66.72,"low":64.27,"close":65.41,"volume":347030,"rsi_14":50.56,"sma_20":65.57,"sma_60":64.47,"sma_120":63.6},{"date":"2025-07-22","open":65.12,"high":66.66,"low":64.89,"close":66.34,"volume":198248,"rsi_14":60.34,"sma_20":65.59,"sma_60":64.42,"sma_120":63.66},{"date":"2025-07-23","open":66.0,"high":68.2,"low":65.26,"close":66.9,"volume":316530,"rsi_14":56.81,"sma_20":65.58,"sma_60":64.37,"sma_120":63.73},{"date":"2025-07-24","open":66.9,"high":67.7,"low":66.27,"close":66.77,"volume":265690,"rsi_14":56.0,"sma_20":65.63,"sma_60":64.3,"sma_120":63.79},{"date":"2025-07-25","open":66.83,"high":67.91,"low":65.68,"close":67.48,"volume":416041,"rsi_14":60.08,"sma_20":65.71,"sma_60":64.25,"sma_120":63.86},{"date":"2025-07-28","open":67.48,"high":68.18,"low":66.01,"close":66.5,"volume":394266,"rsi_14":55.27,"sma_20":65.76,"sma_60":64.17,"sma_120":63.93},{"date":"2025-07-29","open":66.45,"high":67.5,"low":64.14,"close":64.2,"volume":469168,"rsi_14":46.45,"sma_20":65.71,"sma_60":64.07,"sma_120":63.98},{"date":"2025-07-30","open":64.56,"high":66.39,"low":63.35,"close":64.03,"volume":253646,"rsi_14":43.1,"sma_20":65.73,"sma_60":63.92,"sma_120":64.01},{"date":"2025-07-31","open":63.52,"high":65.06,"low":62.6,"close":63.35,"volume":196549,"rsi_14":44.47,"sma_20":65.64,"sma_60":63.76,"sma_120":64.04},{"date":"2025-08-01","open":63.12,"high":64.38,"low":62.67,"close":63.93,"volume":318815,"rsi_14":45.77,"sma_20":65.57,"sma_60":63.66,"sma_120":64.07},{"date":"2025-08-04","open":63.95,"high":65.57,"low":63.67,"close":65.43,"volume":204814,"rsi_14":54.7,"sma_20":65.6,"sma_60":63.57,"sma_120":64.12},{"date":"2025-08-05","open":65.26,"high":66.18,"low":64.69,"close":65.87,"volume":249206,"rsi_14":47.2,"sma_20":65.64,"sma_60":63.47,"sma_120":64.17},{"date":"2025-08-06","open":65.29,"high":69.7,"low":64.99,"close":69.09,"volume":887203,"rsi_14":53.54,"sma_20":65.82,"sma_60":63.52,"sma_120":64.25},{"date":"2025-08-07","open":69.03,"high":70.96,"low":67.98,"close":69.01,"volume":780567,"rsi_14":60.29,"sma_20":65.97,"sma_60":63.63,"sma_120":64.33},{"date":"2025-08-08","open":77.86,"high":83.8,"low":76.98,"close":81.48,"volume":2104214,"rsi_14":82.46,"sma_20":66.8,"sma_60":63.96,"sma_120":64.51},{"date":"2025-08-11","open":81.5,"high":87.95,"low":81.44,"close":84.88,"volume":1671238,"rsi_14":84.06,"sma_20":67.78,"sma_60":64.37,"sma_120":64.73},{"date":"2025-08-12","open":84.52,"high":88.36,"low":84.04,"close":88.34,"volume":1427434,"rsi_14":85.59,"sma_20":69.0,"sma_60":64.85,"sma_120":64.97},{"date":"2025-08-13","open":88.87,"high":90.23,"low":87.87,"close":88.74,"volume":1245499,"rsi_14":86.15,"sma_20":70.1,"sma_60":65.32,"sma_120":65.21},{"date":"2025-08-14","open":88.54,"high":90.23,"low":88.3,"close":90.0,"volume":605121,"rsi_14":86.39,"sma_20":71.2,"sma_60":65.82,"sma_120":65.48},{"date":"2025-08-15","open":88.48,"high":90.14,"low":85.44,"close":87.47,"volume":1063485,"rsi_14":82.27,"sma_20":72.26,"sma_60":66.27,"sma_120":65.74},{"date":"2025-08-18","open":87.78,"high":90.83,"low":87.31,"close":89.71,"volume":720220,"rsi_14":89.33,"sma_20":73.48,"sma_60":66.78,"sma_120":66.04},{"date":"2025-08-19","open":89.41,"high":91.15,"low":88.82,"close":90.12,"volume":706954,"rsi_14":89.93,"sma_20":74.67,"sma_60":67.33,"sma_120":66.33},{"date":"2025-08-20","open":90.75,"high":90.86,"low":89.25,"close":90.62,"volume":396288,"rsi_14":91.97,"sma_20":75.85,"sma_60":67.87,"sma_120":66.63},{"date":"2025-08-21","open":90.6,"high":91.54,"low":89.29,"close":91.14,"volume":643760,"rsi_14":91.95,"sma_20":77.07,"sma_60":68.42,"sma_120":66.87},{"date":"2025-08-22","open":91.56,"high":92.53,"low":90.77,"close":91.01,"volume":432201,"rsi_14":91.18,"sma_20":78.25,"sma_60":68.97,"sma_120":67.15},{"date":"2025-08-25","open":91.0,"high":92.65,"low":89.68,"close":90.32,"volume":351735,"rsi_14":89.05,"sma_20":79.44,"sma_60":69.51,"sma_120":67.41},{"date":"2025-08-26","open":90.32,"high":92.14,"low":90.0,"close":91.89,"volume":499415,"rsi_14":88.44,"sma_20":80.82,"sma_60":70.06,"sma_120":67.67},{"date":"2025-08-27","open":91.89,"high":92.62,"low":91.52,"close":91.88,"volume":241671,"rsi_14":88.64,"sma_20":82.21,"sma_60":70.56,"sma_120":67.93},{"date":"2025-08-28","open":91.56,"high":92.53,"low":90.34,"close":92.53,"volume":477332,"rsi_14":81.09,"sma_20":83.67,"sma_60":71.08,"sma_120":68.2},{"date":"2025-08-29","open":93.0,"high":93.72,"low":91.97,"close":93.5,"volume":283240,"rsi_14":78.1,"sma_20":85.15,"sma_60":71.62,"sma_120":68.49},{"date":"2025-09-02","open":93.6,"high":95.6,"low":93.23,"close":94.1,"volume":490014,"rsi_14":73.08,"sma_20":86.59,"sma_60":72.19,"sma_120":68.76},{"date":"2025-09-03","open":94.07,"high":95.31,"low":93.23,"close":94.92,"volume":523838,"rsi_14":73.95,"sma_20":88.04,"sma_60":72.74,"sma_120":69.02},{"date":"2025-09-04","open":95.4,"high":96.37,"low":94.8,"close":96.0,"volume":398598,"rsi_14":73.58,"sma_20":89.38,"sma_60":73.29,"sma_120":69.31},{"date":"2025-09-05","open":95.65,"high":96.56,"low":93.92,"close":95.35,"volume":414021,"rsi_14":86.35,"sma_20":90.7,"sma_60":73.83,"sma_120":69.58},{"date":"2025-09-08","open":95.85,"high":96.03,"low":94.31,"close":95.2,"volume":376239,"rsi_14":81.37,"sma_20":91.39,"sma_60":74.37,"sma_120":69.84},{"date":"2025-09-09","open":95.45,"high":98.49,"low":95.2,"close":98.46,"volume":613391,"rsi_14":85.95,"sma_20":92.06,"sma_60":74.97,"sma_120":70.13},{"date":"2025-09-10","open":97.88,"high":99.5,"low":97.05,"close":97.46,"volume":353629,"rsi_14":78.26,"sma_20":92.52,"sma_60":75.56,"sma_120":70.4},{"date":"2025-09-11","open":97.6,"high":98.75,"low":96.5,"close":98.73,"volume":323453,"rsi_14":79.53,"sma_20":93.02,"sma_60":76.13,"sma_120":70.68},{"date":"2025-09-12","open":98.42,"high":99.1,"low":97.18,"close":97.71,"volume":210866,"rsi_14":74.38,"sma_20":93.41,"sma_60":76.7,"sma_120":70.96},{"date":"2025-09-15","open":97.56,"high":98.98,"low":96.08,"close":98.81,"volume":340782,"rsi_14":80.0,"sma_20":93.97,"sma_60":77.27,"sma_120":71.24},{"date":"2025-09-16","open":98.88,"high":99.39,"low":96.91,"close":97.55,"volume":460788,"rsi_14":70.45,"sma_20":94.36,"sma_60":77.8,"sma_120":71.5},{"date":"2025-09-17","open":98.18,"high":98.45,"low":95.11,"close":95.36,"volume":432101,"rsi_14":60.84,"sma_20":94.63,"sma_60":78.29,"sma_120":71.73},{"date":"2025-09-18","open":95.74,"high":98.55,"low":94.56,"close":97.48,"volume":374935,"rsi_14":64.14,"sma_20":94.97,"sma_60":78.8,"sma_120":71.97},{"date":"2025-09-19","open":98.04,"high":98.04,"low":96.09,"close":96.79,"volume":346251,"rsi_14":59.55,"sma_20":95.25,"sma_60":79.32,"sma_120":72.22},{"date":"2025-09-22","open":97.25,"high":97.52,"low":95.36,"close":95.93,"volume":290218,"rsi_14":55.23,"sma_20":95.5,"sma_60":79.82,"sma_120":72.46},{"date":"2025-09-23","open":96.06,"high":96.79,"low":94.7,"close":95.33,"volume":258917,"rsi_14":51.19,"sma_20":95.75,"sma_60":80.32,"sma_120":72.69},{"date":"2025-09-24","open":96.41,"high":96.53,"low":91.89,"close":94.99,"volume":423459,"rsi_14":46.94,"sma_20":95.9,"sma_60":80.81,"sma_120":72.9},{"date":"2025-09-25","open":94.95,"high":95.12,"low":92.97,"close":93.37,"volume":219386,"rsi_14":44.34,"sma_20":95.98,"sma_60":81.31,"sma_120":73.11},{"date":"2025-09-26","open":93.81,"high":94.77,"low":92.64,"close":93.05,"volume":230773,"rsi_14":43.91,"sma_20":96.0,"sma_60":81.77,"sma_120":73.32},{"date":"2025-09-29","open":93.19,"high":93.4,"low":90.73,"close":91.93,"volume":372726,"rsi_14":28.96,"sma_20":95.93,"sma_60":82.22,"sma_120":73.53},{"date":"2025-09-30","open":92.96,"high":93.21,"low":91.48,"close":91.6,"volume":355280,"rsi_14":30.27,"sma_20":95.8,"sma_60":82.66,"sma_120":73.77},{"date":"2025-10-01","open":91.56,"high":91.6,"low":88.46,"close":90.17,"volume":471665,"rsi_14":21.49,"sma_20":95.56,"sma_60":83.08,"sma_120":73.97},{"date":"2025-10-02","open":90.0,"high":90.62,"low":88.16,"close":89.13,"volume":347108,"rsi_14":21.46,"sma_20":95.22,"sma_60":83.48,"sma_120":74.17},{"date":"2025-10-03","open":89.71,"high":92.52,"low":89.56,"close":89.64,"volume":277480,"rsi_14":18.25,"sma_20":94.93,"sma_60":83.87,"sma_120":74.35},{"date":"2025-10-06","open":89.93,"high":92.47,"low":89.13,"close":92.06,"volume":346558,"rsi_14":32.4,"sma_20":94.78,"sma_60":84.32,"sma_120":74.54},{"date":"2025-10-07","open":92.35,"high":92.43,"low":90.65,"close":91.68,"volume":239950,"rsi_14":36.67,"sma_20":94.44,"sma_60":84.76,"sma_120":74.73},{"date":"2025-10-08","open":91.83,"high":92.56,"low":90.36,"close":91.65,"volume":200626,"rsi_14":25.06,"sma_20":94.15,"sma_60":85.22,"sma_120":74.91},{"date":"2025-10-09","open":91.65,"high":92.26,"low":89.72,"close":90.78,"volume":264288,"rsi_14":24.68,"sma_20":93.75,"sma_60":85.63,"sma_120":75.09},{"date":"2025-10-10","open":91.05,"high":91.47,"low":89.31,"close":89.79,"volume":173783,"rsi_14":24.42,"sma_20":93.35,"sma_60":85.99,"sma_120":75.28},{"date":"2025-10-13","open":90.09,"high":90.85,"low":88.42,"close":88.61,"volume":148511,"rsi_14":23.29,"sma_20":92.84,"sma_60":86.36,"sma_120":75.44},{"date":"2025-10-14","open":88.08,"high":89.31,"low":87.6,"close":88.74,"volume":180142,"rsi_14":24.74,"sma_20":92.4,"sma_60":86.75,"sma_120":75.61},{"date":"2025-10-15","open":88.88,"high":90.61,"low":88.88,"close":90.1,"volume":214497,"rsi_14":36.5,"sma_20":92.14,"sma_60":87.14,"sma_120":75.78},{"date":"2025-10-16","open":90.28,"high":92.26,"low":90.28,"close":91.95,"volume":270747,"rsi_14":45.97,"sma_20":91.86,"sma_60":87.56,"sma_120":75.96},{"date":"2025-10-17","open":90.7,"high":95.94,"low":90.7,"close":94.79,"volume":315367,"rsi_14":59.31,"sma_20":91.76,"sma_60":88.03,"sma_120":76.16},{"date":"2025-10-20","open":95.1,"high":95.67,"low":92.95,"close":95.12,"volume":187344,"rsi_14":61.46,"sma_20":91.72,"sma_60":88.49,"sma_120":76.37},{"date":"2025-10-21","open":94.96,"high":95.94,"low":93.52,"close":95.38,"volume":189707,"rsi_14":68.33,"sma_20":91.73,"sma_60":88.97,"sma_120":76.57},{"date":"2025-10-22","open":95.43,"high":95.83,"low":93.0,"close":93.76,"volume":198031,"rsi_14":65.67,"sma_20":91.67,"sma_60":89.46,"sma_120":76.76},{"date":"2025-10-23","open":93.66,"high":95.16,"low":93.26,"close":94.9,"volume":156086,"rsi_14":67.08,"sma_20":91.74,"sma_60":89.98,"sma_120":76.95},{"date":"2025-10-24","open":95.17,"high":97.0,"low":93.81,"close":94.24,"volume":260630,"rsi_14":57.99,"sma_20":91.8,"sma_60":90.49,"sma_120":77.13},{"date":"2025-10-27","open":94.63,"high":96.57,"low":91.22,"close":92.86,"volume":338470,"rsi_14":54.03,"sma_20":91.85,"sma_60":90.97,"sma_120":77.32},{"date":"2025-10-28","open":92.83,"high":93.64,"low":90.06,"close":93.29,"volume":2087980,"rsi_14":55.45,"sma_20":91.93,"sma_60":91.44,"sma_120":77.5},{"date":"2025-10-29","open":93.13,"high":93.8,"low":91.5,"close":92.23,"volume":242960,"rsi_14":54.76,"sma_20":92.03,"sma_60":91.88,"sma_120":77.68},{"date":"2025-10-30","open":92.39,"high":93.46,"low":91.67,"close":91.93,"volume":198101,"rsi_14":57.36,"sma_20":92.17,"sma_60":92.26,"sma_120":77.89},{"date":"2025-10-31","open":92.25,"high":94.0,"low":90.45,"close":90.6,"volume":324488,"rsi_14":56.77,"sma_20":92.22,"sma_60":92.62,"sma_120":78.13},{"date":"2025-11-03","open":90.52,"high":94.25,"low":88.96,"close":94.06,"volume":344918,"rsi_14":64.76,"sma_20":92.32,"sma_60":92.83,"sma_120":78.39},{"date":"2025-11-04","open":93.38,"high":95.12,"low":92.37,"close":94.48,"volume":203432,"rsi_14":62.82,"sma_20":92.46,"sma_60":92.99,"sma_120":78.68},{"date":"2025-11-05","open":94.02,"high":95.57,"low":92.37,"close":92.62,"volume":223765,"rsi_14":51.96,"sma_20":92.51,"sma_60":93.06,"sma_120":78.95},{"date":"2025-11-06","open":92.56,"high":94.46,"low":90.04,"close":90.23,"volume":456773,"rsi_14":36.3,"sma_20":92.48,"sma_60":93.08,"sma_120":79.2},{"date":"2025-11-07","open":83.21,"high":95.45,"low":79.39,"close":90.43,"volume":710592,"rsi_14":35.8,"sma_20":92.52,"sma_60":93.09,"sma_120":79.46},{"date":"2025-11-10","open":87.58,"high":90.87,"low":81.82,"close":88.93,"volume":467491,"rsi_14":31.83,"sma_20":92.53,"sma_60":93.12,"sma_120":79.69},{"date":"2025-11-11","open":89.61,"high":90.73,"low":86.81,"close":88.54,"volume":427345,"rsi_14":34.2,"sma_20":92.52,"sma_60":93.1,"sma_120":79.94},{"date":"2025-11-12","open":89.47,"high":89.57,"low":87.21,"close":87.27,"volume":382791,"rsi_14":27.09,"sma_20":92.38,"sma_60":93.05,"sma_120":80.19},{"date":"2025-11-13","open":87.27,"high":87.89,"low":84.09,"close":84.55,"volume":593734,"rsi_14":24.1,"sma_20":92.01,"sma_60":92.95,"sma_120":80.41},{"date":"2025-11-14","open":84.75,"high":85.04,"low":83.74,"close":84.02,"volume":394304,"rsi_14":25.25,"sma_20":91.47,"sma_60":92.83,"sma_120":80.63},{"date":"2025-11-17","open":84.22,"high":85.17,"low":81.68,"close":81.97,"volume":853556,"rsi_14":20.94,"sma_20":90.81,"sma_60":92.68,"sma_120":80.83},{"date":"2025-11-18","open":82.22,"high":82.81,"low":80.95,"close":81.07,"volume":633454,"rsi_14":21.12,"sma_20":90.1,"sma_60":92.52,"sma_120":81.02},{"date":"2025-11-19","open":81.59,"high":81.59,"low":79.06,"close":80.33,"volume":660150,"rsi_14":20.65,"sma_20":89.43,"sma_60":92.33,"sma_120":81.2},{"date":"2025-11-20","open":81.36,"high":82.12,"low":78.15,"close":78.52,"volume":354178,"rsi_14":20.16,"sma_20":88.61,"sma_60":92.11,"sma_120":81.34},{"date":"2025-11-21","open":78.62,"high":80.78,"low":77.99,"close":79.72,"volume":330247,"rsi_14":10.12,"sma_20":87.88,"sma_60":91.9,"sma_120":81.49},{"date":"2025-11-24","open":79.29,"high":81.55,"low":78.4,"close":80.98,"volume":370422,"rsi_14":14.13,"sma_20":87.29,"sma_60":91.69,"sma_120":81.65},{"date":"2025-11-25","open":81.74,"high":84.67,"low":81.54,"close":83.22,"volume":435418,"rsi_14":25.52,"sma_20":86.79,"sma_60":91.51,"sma_120":81.85},{"date":"2025-11-26","open":84.02,"high":85.24,"low":82.95,"close":84.36,"volume":588735,"rsi_14":33.65,"sma_20":86.39,"sma_60":91.33,"sma_120":82.03},{"date":"2025-11-28","open":84.05,"high":85.07,"low":83.02,"close":84.85,"volume":150281,"rsi_14":34.7,"sma_20":86.04,"sma_60":91.14,"sma_120":82.22},{"date":"2025-12-01","open":84.2,"high":85.08,"low":83.48,"close":84.47,"volume":501994,"rsi_14":36.97,"sma_20":85.73,"sma_60":90.96,"sma_120":82.4},{"date":"2025-12-02","open":84.37,"high":84.65,"low":81.86,"close":82.12,"volume":371325,"rsi_14":33.18,"sma_20":85.13,"sma_60":90.74,"sma_120":82.56},{"date":"2025-12-03","open":82.25,"high":84.17,"low":81.75,"close":82.67,"volume":390935,"rsi_14":37.47,"sma_20":84.54,"sma_60":90.48,"sma_120":82.73},{"date":"2025-12-04","open":82.4,"high":83.47,"low":81.59,"close":82.74,"volume":328187,"rsi_14":44.24,"sma_20":84.05,"sma_60":90.24,"sma_120":82.9},{"date":"2025-12-05","open":82.53,"high":83.14,"low":80.57,"close":81.77,"volume":519686,"rsi_14":43.03,"sma_20":83.63,"sma_60":89.95,"sma_120":83.04},{"date":"2025-12-08","open":82.17,"high":83.25,"low":81.15,"close":81.34,"volume":426226,"rsi_14":47.83,"sma_20":83.17,"sma_60":89.68,"sma_120":83.19},{"date":"2025-12-09","open":82.83,"high":83.6,"low":81.45,"close":81.67,"volume":232421,"rsi_14":52.15,"sma_20":82.81,"sma_60":89.4,"sma_120":83.33},{"date":"2025-12-10","open":81.14,"high":82.36,"low":80.3,"close":82.03,"volume":273354,"rsi_14":56.26,"sma_20":82.48,"sma_60":89.14,"sma_120":83.47},{"date":"2025-12-11","open":82.16,"high":82.99,"low":81.58,"close":82.13,"volume":193661,"rsi_14":65.21,"sma_20":82.23,"sma_60":88.92,"sma_120":83.6},{"date":"2025-12-12","open":82.32,"high":83.0,"low":79.98,"close":80.39,"volume":426405,"rsi_14":52.7,"sma_20":82.02,"sma_60":88.63,"sma_120":83.72},{"date":"2025-12-15","open":81.09,"high":82.78,"low":80.49,"close":81.51,"volume":659101,"rsi_14":52.16,"sma_20":81.89,"sma_60":88.38,"sma_120":83.85},{"date":"2025-12-16","open":81.56,"high":82.51,"low":80.77,"close":81.1,"volume":340627,"rsi_14":39.85,"sma_20":81.85,"sma_60":88.13,"sma_120":83.97},{"date":"2025-12-17","open":81.37,"high":83.58,"low":81.19,"close":82.35,"volume":486260,"rsi_14":40.47,"sma_20":81.91,"sma_60":87.91,"sma_120":84.11},{"date":"2025-12-18","open":82.4,"high":83.92,"low":82.15,"close":82.83,"volume":260861,"rsi_14":40.42,"sma_20":82.04,"sma_60":87.71,"sma_120":84.26},{"date":"2025-12-19","open":82.87,"high":84.37,"low":82.62,"close":82.85,"volume":965159,"rsi_14":42.04,"sma_20":82.25,"sma_60":87.54,"sma_120":84.42},{"date":"2025-12-22","open":82.37,"high":83.65,"low":78.55,"close":80.72,"volume":520002,"rsi_14":42.97,"sma_20":82.3,"sma_60":87.33,"sma_120":84.55},{"date":"2025-12-23","open":80.92,"high":82.22,"low":80.4,"close":80.73,"volume":516544,"rsi_14":39.7,"sma_20":82.29,"sma_60":87.14,"sma_120":84.68},{"date":"2025-12-24","open":80.73,"high":82.36,"low":80.42,"close":82.18,"volume":199937,"rsi_14":47.41,"sma_20":82.24,"sma_60":86.99,"sma_120":84.82},{"date":"2025-12-26","open":81.91,"high":82.78,"low":80.27,"close":82.41,"volume":225705,"rsi_14":53.18,"sma_20":82.14,"sma_60":86.86,"sma_120":84.97},{"date":"2025-12-29","open":82.5,"high":82.53,"low":81.0,"close":81.38,"volume":275864,"rsi_14":50.19,"sma_20":81.97,"sma_60":86.73,"sma_120":85.1},{"date":"2025-12-30","open":81.31,"high":81.5,"low":79.31,"close":79.42,"volume":584904,"rsi_14":40.85,"sma_20":81.72,"sma_60":86.56,"sma_120":85.21},{"date":"2025-12-31","open":79.61,"high":80.0,"low":78.55,"close":78.94,"volume":374544,"rsi_14":37.55,"sma_20":81.56,"sma_60":86.34,"sma_120":85.33},{"date":"2026-01-02","open":79.1,"high":80.28,"low":77.41,"close":78.43,"volume":631587,"rsi_14":35.57,"sma_20":81.35,"sma_60":86.12,"sma_120":85.44},{"date":"2026-01-05","open":78.04,"high":79.08,"low":76.86,"close":78.66,"volume":417829,"rsi_14":42.35,"sma_20":81.14,"sma_60":85.9,"sma_120":85.56},{"date":"2026-01-06","open":78.66,"high":79.88,"low":76.69,"close":77.48,"volume":418090,"rsi_14":32.28,"sma_20":80.93,"sma_60":85.68,"sma_120":85.65},{"date":"2026-01-07","open":78.07,"high":80.17,"low":77.2,"close":79.47,"volume":317410,"rsi_14":43.71,"sma_20":80.83,"sma_60":85.51,"sma_120":85.75},{"date":"2026-01-08","open":79.4,"high":81.35,"low":78.05,"close":81.04,"volume":387910,"rsi_14":45.06,"sma_20":80.8,"sma_60":85.38,"sma_120":85.87},{"date":"2026-01-09","open":81.36,"high":81.36,"low":75.1,"close":76.28,"volume":1279043,"rsi_14":31.34,"sma_20":80.51,"sma_60":85.17,"sma_120":85.96},{"date":"2026-01-12","open":82.3,"high":87.0,"low":79.35,"close":84.35,"volume":1082705,"rsi_14":52.93,"sma_20":80.63,"sma_60":85.08,"sma_120":86.11},{"date":"2026-01-13","open":84.33,"high":84.33,"low":80.11,"close":82.28,"volume":649924,"rsi_14":53.05,"sma_20":80.72,"sma_60":84.92,"sma_120":86.24},{"date":"2026-01-14","open":82.28,"high":85.38,"low":81.64,"close":85.03,"volume":522859,"rsi_14":57.6,"sma_20":80.9,"sma_60":84.75,"sma_120":86.39},{"date":"2026-01-15","open":84.7,"high":85.87,"low":83.98,"close":85.29,"volume":611713,"rsi_14":55.74,"sma_20":81.11,"sma_60":84.59,"sma_120":86.54},{"date":"2026-01-16","open":85.92,"high":87.07,"low":84.39,"close":84.83,"volume":517824,"rsi_14":54.43,"sma_20":81.23,"sma_60":84.41,"sma_120":86.69},{"date":"2026-01-20","open":83.39,"high":86.95,"low":83.03,"close":85.77,"volume":605722,"rsi_14":58.06,"sma_20":81.38,"sma_60":84.28,"sma_120":86.87},{"date":"2026-01-21","open":85.8,"high":86.22,"low":83.94,"close":85.52,"volume":406476,"rsi_14":61.95,"sma_20":81.51,"sma_60":84.12,"sma_120":87.05},{"date":"2026-01-22","open":85.7,"high":86.97,"low":85.25,"close":85.39,"volume":286341,"rsi_14":62.81,"sma_20":81.74,"sma_60":83.98,"sma_120":87.23},{"date":"2026-01-23","open":85.35,"high":85.57,"low":82.37,"close":82.99,"volume":310600,"rsi_14":58.43,"sma_20":81.86,"sma_60":83.81,"sma_120":87.39},{"date":"2026-01-26","open":82.76,"high":83.89,"low":81.11,"close":81.33,"volume":774600,"rsi_14":54.69,"sma_20":81.81,"sma_60":83.61,"sma_120":87.53},{"date":"2026-01-27","open":81.56,"high":83.02,"low":80.0,"close":80.45,"volume":729200,"rsi_14":55.27,"sma_20":81.72,"sma_60":83.42,"sma_120":87.65},{"date":"2026-01-28","open":80.58,"high":80.59,"low":78.1,"close":79.51,"volume":615400,"rsi_14":50.07,"sma_20":81.62,"sma_60":83.21,"sma_120":87.73},{"date":"2026-01-29","open":79.42,"high":82.6,"low":79.12,"close":82.0,"volume":498400,"rsi_14":51.71,"sma_20":81.75,"sma_60":83.07,"sma_120":87.84},{"date":"2026-01-30","open":81.47,"high":82.05,"low":80.26,"close":81.85,"volume":284200,"rsi_14":61.88,"sma_20":81.9,"sma_60":82.86,"sma_120":87.85},{"date":"2026-02-02","open":81.85,"high":81.92,"low":79.41,"close":80.0,"volume":405000,"rsi_14":37.38,"sma_20":81.98,"sma_60":82.62,"sma_120":87.81},{"date":"2026-02-03","open":80.16,"high":81.99,"low":79.13,"close":79.88,"volume":320600,"rsi_14":42.15,"sma_20":82.04,"sma_60":82.41,"sma_120":87.73},{"date":"2026-02-04","open":79.69,"high":81.52,"low":78.79,"close":81.27,"volume":363900,"rsi_14":36.49,"sma_20":82.23,"sma_60":82.26,"sma_120":87.67},{"date":"2026-02-05","open":81.47,"high":83.8,"low":81.21,"close":81.5,"volume":360400,"rsi_14":36.36,"sma_20":82.33,"sma_60":82.11,"sma_120":87.6},{"date":"2026-02-06","open":82.42,"high":82.42,"low":80.57,"close":81.84,"volume":301800,"rsi_14":39.14,"sma_20":82.37,"sma_60":81.99,"sma_120":87.55},{"date":"2026-02-09","open":82.05,"high":82.05,"low":78.38,"close":80.34,"volume":481600,"rsi_14":31.05,"sma_20":82.57,"sma_60":81.86,"sma_120":87.48},{"date":"2026-02-10","open":80.37,"high":81.07,"low":79.3,"close":79.91,"volume":184639,"rsi_14":52.46,"sma_20":81.7,"sma_60":83.76,"sma_120":87.37},{"date":"2026-02-11","open":79.9,"high":79.94,"low":75.7,"close":76.25,"volume":307453,"rsi_14":46.41,"sma_20":81.41,"sma_60":83.48,"sma_120":87.46},{"date":"2026-02-12","open":76.41,"high":77.15,"low":75.3,"close":76.7,"volume":400028,"rsi_14":48.81,"sma_20":81.12,"sma_60":83.22,"sma_120":87.55},{"date":"2026-02-13","open":76.8,"high":79.12,"low":76.1,"close":77.36,"volume":279298,"rsi_14":46.65,"sma_20":80.92,"sma_60":82.98,"sma_120":87.62},{"date":"2026-02-17","open":78.08,"high":80.1,"low":77.66,"close":78.9,"volume":220106,"rsi_14":45.08,"sma_20":80.94,"sma_60":81.36,"sma_120":86.94},{"date":"2026-02-18","open":78.88,"high":80.04,"low":76.64,"close":77.81,"volume":370300,"rsi_14":44.65,"sma_20":80.54,"sma_60":81.32,"sma_120":86.83},{"date":"2026-02-19","open":77.53,"high":78.35,"low":76.69,"close":78.1,"volume":363600,"rsi_14":35.77,"sma_20":80.17,"sma_60":81.31,"sma_120":86.71},{"date":"2026-02-20","open":77.88,"high":78.84,"low":77.02,"close":77.77,"volume":289365,"rsi_14":35.3,"sma_20":79.79,"sma_60":81.28,"sma_120":86.59},{"date":"2026-02-23","open":78.15,"high":78.15,"low":75.0,"close":75.1,"volume":336700,"rsi_14":33.33,"sma_20":79.39,"sma_60":81.18,"sma_120":86.43},{"date":"2026-02-24","open":75.36,"high":76.82,"low":73.8,"close":76.7,"volume":290019,"rsi_14":31.65,"sma_20":80.75,"sma_60":82.21,"sma_120":87.6},{"date":"2026-02-25","open":77.07,"high":77.19,"low":75.98,"close":76.3,"volume":189611,"rsi_14":33.64,"sma_20":78.95,"sma_60":80.94,"sma_120":86.13},{"date":"2026-02-26","open":76.9,"high":77.49,"low":75.61,"close":77.15,"volume":183627,"rsi_14":27.2,"sma_20":80.61,"sma_60":81.72,"sma_120":87.4},{"date":"2026-02-27","open":76.24,"high":78.0,"low":72.43,"close":73.9,"volume":602600,"rsi_14":21.9,"sma_20":80.34,"sma_60":81.45,"sma_120":87.27},{"date":"2026-03-02","open":74.0,"high":76.44,"low":73.94,"close":75.22,"volume":466354,"rsi_14":36.19,"sma_20":78.1,"sma_60":80.52,"sma_120":85.63},{"date":"2026-03-03","open":74.81,"high":77.97,"low":74.0,"close":76.1,"volume":655230,"rsi_14":39.97,"sma_20":77.9,"sma_60":80.41,"sma_120":85.45},{"date":"2026-03-04","open":76.07,"high":77.2,"low":74.81,"close":76.53,"volume":672880,"rsi_14":28.85,"sma_20":79.65,"sma_60":80.83,"sma_120":86.94},{"date":"2026-03-05","open":75.58,"high":76.16,"low":74.82,"close":75.6,"volume":314014,"rsi_14":27.8,"sma_20":79.31,"sma_60":80.68,"sma_120":86.82},{"date":"2026-03-06","open":75.0,"high":75.49,"low":72.95,"close":74.04,"volume":174391,"rsi_14":33.81,"sma_20":78.76,"sma_60":80.52,"sma_120":86.67},{"date":"2026-03-09","open":73.83,"high":74.97,"low":72.64,"close":74.81,"volume":241531,"rsi_14":37.51,"sma_20":76.73,"sma_60":79.97,"sma_120":84.68},{"date":"2026-03-10","open":74.69,"high":76.97,"low":74.59,"close":75.96,"volume":305334,"rsi_14":44.37,"sma_20":76.51,"sma_60":79.87,"sma_120":84.5},{"date":"2026-03-11","open":76.0,"high":77.47,"low":74.91,"close":76.29,"volume":225002,"rsi_14":46.57,"sma_20":77.32,"sma_60":80.25,"sma_120":86.29},{"date":"2026-03-12","open":76.0,"high":77.02,"low":72.18,"close":72.49,"volume":993556,"rsi_14":36.76,"sma_20":76.14,"sma_60":79.64,"sma_120":84.13},{"date":"2026-03-13","open":72.62,"high":72.9,"low":70.15,"close":70.49,"volume":517922,"rsi_14":30.58,"sma_20":75.92,"sma_60":79.99,"sma_120":85.94},{"date":"2026-03-16","open":70.77,"high":72.41,"low":70.39,"close":72.17,"volume":310625,"rsi_14":38.29,"sma_20":75.54,"sma_60":79.84,"sma_120":85.77},{"date":"2026-03-17","open":72.28,"high":74.44,"low":71.98,"close":74.28,"volume":449656,"rsi_14":45.2,"sma_20":75.44,"sma_60":79.69,"sma_120":85.6},{"date":"2026-03-18","open":73.45,"high":76.0,"low":72.2,"close":74.17,"volume":482618,"rsi_14":42.67,"sma_20":75.31,"sma_60":79.53,"sma_120":85.43},{"date":"2026-03-19","open":74.0,"high":75.51,"low":73.99,"close":74.82,"volume":291400,"rsi_14":52.6,"sma_20":75.18,"sma_60":79.36,"sma_120":85.25},{"date":"2026-03-20","open":74.82,"high":75.61,"low":73.75,"close":74.67,"volume":571445,"rsi_14":48.34,"sma_20":74.97,"sma_60":79.19,"sma_120":85.08},{"date":"2026-03-23","open":75.95,"high":75.95,"low":73.81,"close":73.92,"volume":246345,"rsi_14":43.36,"sma_20":74.78,"sma_60":79.06,"sma_120":84.9},{"date":"2026-03-24","open":73.19,"high":74.43,"low":72.82,"close":73.31,"volume":219705,"rsi_14":40.3,"sma_20":74.61,"sma_60":78.9,"sma_120":84.69},{"date":"2026-03-25","open":73.98,"high":75.09,"low":73.5,"close":74.07,"volume":152608,"rsi_14":45.34,"sma_20":74.5,"sma_60":78.76,"sma_120":84.5},{"date":"2026-03-26","open":73.53,"high":74.97,"low":73.53,"close":74.14,"volume":196116,"rsi_14":50.33,"sma_20":74.35,"sma_60":78.63,"sma_120":84.29},{"date":"2026-03-27","open":73.95,"high":74.65,"low":72.6,"close":72.82,"volume":130723,"rsi_14":43.58,"sma_20":74.29,"sma_60":78.49,"sma_120":84.08},{"date":"2026-03-30","open":73.04,"high":74.45,"low":73.02,"close":73.71,"volume":185418,"rsi_14":42.61,"sma_20":74.22,"sma_60":78.36,"sma_120":83.88},{"date":"2026-03-31","open":74.27,"high":77.36,"low":74.27,"close":76.9,"volume":372052,"rsi_14":51.69,"sma_20":74.26,"sma_60":78.27,"sma_120":83.7},{"date":"2026-04-01","open":77.31,"high":78.1,"low":75.74,"close":75.96,"volume":455803,"rsi_14":61.39,"sma_20":74.23,"sma_60":78.17,"sma_120":83.54},{"date":"2026-04-02","open":75.1,"high":76.27,"low":74.21,"close":74.21,"volume":275800,"rsi_14":62.42,"sma_20":74.16,"sma_60":78.06,"sma_120":83.35},{"date":"2026-04-06","open":73.97,"high":78.33,"low":73.38,"close":77.2,"volume":524948,"rsi_14":65.44,"sma_20":74.32,"sma_60":77.99,"sma_120":83.18},{"date":"2026-04-07","open":76.84,"high":81.11,"low":76.1,"close":79.47,"volume":398918,"rsi_14":65.78,"sma_20":74.55,"sma_60":77.97,"sma_120":83.05},{"date":"2026-04-08","open":81.12,"high":82.08,"low":78.25,"close":79.01,"volume":716280,"rsi_14":64.4,"sma_20":74.71,"sma_60":77.91,"sma_120":82.91},{"date":"2026-04-09","open":78.83,"high":80.79,"low":78.48,"close":80.14,"volume":334579,"rsi_14":65.39,"sma_20":74.9,"sma_60":77.86,"sma_120":82.79},{"date":"2026-04-10","open":80.14,"high":80.79,"low":77.85,"close":78.36,"volume":581370,"rsi_14":59.76,"sma_20":75.19,"sma_60":77.79,"sma_120":82.66},{"date":"2026-04-13","open":77.95,"high":79.5,"low":77.61,"close":78.31,"volume":274106,"rsi_14":62.05,"sma_20":75.58,"sma_60":77.75,"sma_120":82.54},{"date":"2026-04-14","open":78.21,"high":78.91,"low":77.6,"close":78.29,"volume":205431,"rsi_14":64.13,"sma_20":75.89,"sma_60":77.71,"sma_120":82.43},{"date":"2026-04-15","open":78.29,"high":78.46,"low":75.88,"close":76.48,"volume":229771,"rsi_14":56.45,"sma_20":76.0,"sma_60":77.61,"sma_120":82.3},{"date":"2026-04-16","open":76.5,"high":78.31,"low":76.5,"close":78.07,"volume":263324,"rsi_14":59.73,"sma_20":76.19,"sma_60":77.54,"sma_120":82.2},{"date":"2026-04-17","open":79.11,"high":81.2,"low":78.79,"close":80.92,"volume":552900,"rsi_14":68.65,"sma_20":76.5,"sma_60":77.53,"sma_120":82.13},{"date":"2026-04-20","open":81.0,"high":82.42,"low":80.19,"close":81.73,"volume":347623,"rsi_14":68.53,"sma_20":76.85,"sma_60":77.57,"sma_120":82.06},{"date":"2026-04-21","open":81.7,"high":82.23,"low":79.38,"close":79.94,"volume":309903,"rsi_14":57.51,"sma_20":77.15,"sma_60":77.59,"sma_120":81.96},{"date":"2026-04-22","open":80.35,"high":81.99,"low":79.27,"close":80.14,"volume":218188,"rsi_14":60.72,"sma_20":77.49,"sma_60":77.62,"sma_120":81.87},{"date":"2026-04-23","open":80.14,"high":81.58,"low":78.04,"close":78.06,"volume":206474,"rsi_14":59.71,"sma_20":77.69,"sma_60":77.61,"sma_120":81.75},{"date":"2026-04-24","open":77.88,"high":79.22,"low":76.84,"close":78.64,"volume":204217,"rsi_14":54.13,"sma_20":77.92,"sma_60":77.63,"sma_120":81.65},{"date":"2026-04-27","open":78.14,"high":80.17,"low":78.14,"close":79.6,"volume":245299,"rsi_14":50.4,"sma_20":78.26,"sma_60":77.63,"sma_120":81.57},{"date":"2026-04-28","open":80.19,"high":81.01,"low":78.32,"close":78.5,"volume":221466,"rsi_14":48.48,"sma_20":78.5,"sma_60":77.59,"sma_120":81.48},{"date":"2026-04-29","open":77.7,"high":78.58,"low":77.14,"close":77.97,"volume":258120,"rsi_14":43.28,"sma_20":78.55,"sma_60":77.62,"sma_120":81.39},{"date":"2026-04-30","open":77.91,"high":79.7,"low":77.91,"close":79.45,"volume":222743,"rsi_14":53.44,"sma_20":78.72,"sma_60":77.53,"sma_120":81.31},{"date":"2026-05-01","open":80.11,"high":81.04,"low":79.0,"close":80.39,"volume":266347,"rsi_14":56.21,"sma_20":79.03,"sma_60":77.5,"sma_120":81.21},{"date":"2026-05-04","open":80.26,"high":83.83,"low":80.26,"close":82.32,"volume":332019,"rsi_14":60.8,"sma_20":79.29,"sma_60":77.46,"sma_120":81.11},{"date":"2026-05-05","open":82.4,"high":84.91,"low":82.26,"close":84.63,"volume":340720,"rsi_14":71.28,"sma_20":79.55,"sma_60":77.45,"sma_120":81.02},{"date":"2026-05-06","open":85.0,"high":86.17,"low":84.01,"close":84.06,"volume":269256,"rsi_14":66.52,"sma_20":79.8,"sma_60":77.43,"sma_120":80.92},{"date":"2026-05-07","open":84.18,"high":84.78,"low":82.83,"close":83.91,"volume":400485,"rsi_14":59.69,"sma_20":79.99,"sma_60":77.4,"sma_120":80.84},{"date":"2026-05-08","open":87.76,"high":87.76,"low":79.37,"close":81.86,"volume":1307703,"rsi_14":50.39,"sma_20":80.16,"sma_60":77.34,"sma_120":80.73},{"date":"2026-05-11","open":80.75,"high":81.28,"low":76.12,"close":78.71,"volume":895758,"rsi_14":46.59,"sma_20":80.18,"sma_60":77.23,"sma_120":80.6},{"date":"2026-05-12","open":79.31,"high":80.24,"low":77.71,"close":79.5,"volume":561891,"rsi_14":48.28,"sma_20":80.24,"sma_60":77.22,"sma_120":80.49},{"date":"2026-05-13","open":78.16,"high":81.48,"low":78.11,"close":80.88,"volume":308836,"rsi_14":57.87,"sma_20":80.46,"sma_60":77.3,"sma_120":80.39},{"date":"2026-05-14","open":80.7,"high":81.6,"low":78.92,"close":79.58,"volume":223753,"rsi_14":52.52,"sma_20":80.54,"sma_60":77.35,"sma_120":80.28},{"date":"2026-05-15","open":79.28,"high":80.0,"low":76.67,"close":78.01,"volume":324962,"rsi_14":45.87,"sma_20":80.39,"sma_60":77.36,"sma_120":80.17},{"date":"2026-05-18","open":77.88,"high":80.3,"low":77.64,"close":79.34,"volume":169200,"rsi_14":52.16,"sma_20":80.27,"sma_60":77.37,"sma_120":80.07},{"date":"2026-05-19","open":79.9,"high":80.87,"low":78.91,"close":80.32,"volume":257476,"rsi_14":55.9,"sma_20":80.29,"sma_60":77.41,"sma_120":79.96},{"date":"2026-05-20","open":80.91,"high":82.51,"low":80.67,"close":82.0,"volume":345617,"rsi_14":56.33,"sma_20":80.39,"sma_60":77.5,"sma_120":79.85},{"date":"2026-05-21","open":81.54,"high":83.19,"low":80.73,"close":82.77,"volume":324135,"rsi_14":55.96,"sma_20":80.62,"sma_60":77.6,"sma_120":79.77},{"date":"2026-05-22","open":82.8,"high":83.52,"low":81.28,"close":82.72,"volume":562394,"rsi_14":51.11,"sma_20":80.83,"sma_60":77.7,"sma_120":79.71},{"date":"2026-05-26","open":82.93,"high":83.75,"low":81.07,"close":81.41,"volume":456072,"rsi_14":40.57,"sma_20":80.92,"sma_60":77.82,"sma_120":79.64},{"date":"2026-05-27","open":82.2,"high":82.58,"low":81.02,"close":81.76,"volume":335256,"rsi_14":43.18,"sma_20":81.08,"sma_60":77.93,"sma_120":79.58},{"date":"2026-05-28","open":81.53,"high":82.72,"low":80.82,"close":81.11,"volume":174112,"rsi_14":41.94,"sma_20":81.24,"sma_60":78.02,"sma_120":79.51},{"date":"2026-05-29","open":80.73,"high":81.3,"low":78.13,"close":78.51,"volume":429965,"rsi_14":40.65,"sma_20":81.19,"sma_60":78.05,"sma_120":79.44},{"date":"2026-06-01","open":78.48,"high":79.49,"low":76.44,"close":76.71,"volume":427928,"rsi_14":43.96,"sma_20":81.01,"sma_60":78.07,"sma_120":79.38},{"date":"2026-06-02","open":75.83,"high":76.64,"low":73.95,"close":74.65,"volume":264572,"rsi_14":36.4,"sma_20":80.62,"sma_60":78.08,"sma_120":79.3},{"date":"2026-06-03","open":74.24,"high":75.85,"low":73.54,"close":75.23,"volume":257452,"rsi_14":33.41,"sma_20":80.15,"sma_60":78.08,"sma_120":79.24},{"date":"2026-06-04","open":76.0,"high":80.21,"low":76.0,"close":79.2,"volume":548944,"rsi_14":49.04,"sma_20":79.91,"sma_60":78.14,"sma_120":79.23},{"date":"2026-06-05","open":79.77,"high":81.31,"low":79.25,"close":81.11,"volume":338183,"rsi_14":57.73,"sma_20":79.77,"sma_60":78.22,"sma_120":79.23},{"date":"2026-06-08","open":80.88,"high":81.5,"low":80.12,"close":80.13,"volume":251833,"rsi_14":52.01,"sma_20":79.68,"sma_60":78.35,"sma_120":79.25},{"date":"2026-06-09","open":81.05,"high":82.25,"low":80.77,"close":81.2,"volume":271950,"rsi_14":52.22,"sma_20":79.81,"sma_60":78.52,"sma_120":79.26},{"date":"2026-06-10","open":81.58,"high":83.97,"low":81.33,"close":81.85,"volume":268477,"rsi_14":49.6,"sma_20":79.92,"sma_60":78.69,"sma_120":79.26},{"date":"2026-06-11","open":82.07,"high":82.28,"low":81.04,"close":81.65,"volume":167709,"rsi_14":46.92,"sma_20":79.96,"sma_60":78.81,"sma_120":79.25},{"date":"2026-06-12","open":82.1,"high":83.66,"low":80.75,"close":81.68,"volume":179751,"rsi_14":47.14,"sma_20":80.07,"sma_60":78.93,"sma_120":79.23},{"date":"2026-06-15","open":82.16,"high":82.99,"low":81.25,"close":82.29,"volume":293873,"rsi_14":52.52,"sma_20":80.28,"sma_60":79.06,"sma_120":79.21},{"date":"2026-06-16","open":82.69,"high":83.25,"low":82.17,"close":83.0,"volume":308408,"rsi_14":53.48,"sma_20":80.47,"sma_60":79.2,"sma_120":79.2},{"date":"2026-06-17","open":83.0,"high":83.35,"low":79.98,"close":80.52,"volume":301556,"rsi_14":48.5,"sma_20":80.47,"sma_60":79.31,"sma_120":79.18},{"date":"2026-06-18","open":81.0,"high":81.0,"low":78.38,"close":79.49,"volume":351456,"rsi_14":52.71,"sma_20":80.35,"sma_60":79.41,"sma_120":79.16},{"date":"2026-06-22","open":79.57,"high":82.14,"low":78.83,"close":80.58,"volume":477459,"rsi_14":61.14,"sma_20":80.24,"sma_60":79.52,"sma_120":79.14},{"date":"2026-06-23","open":81.31,"high":83.31,"low":80.62,"close":82.94,"volume":378058,"rsi_14":73.46,"sma_20":80.25,"sma_60":79.66,"sma_120":79.15},{"date":"2026-06-24","open":83.39,"high":83.94,"low":80.58,"close":82.72,"volume":285122,"rsi_14":71.63,"sma_20":80.32,"sma_60":79.83,"sma_120":79.16},{"date":"2026-06-25","open":82.72,"high":84.5,"low":81.61,"close":83.28,"volume":264595,"rsi_14":64.68,"sma_20":80.39,"sma_60":79.99,"sma_120":79.17},{"date":"2026-06-26","open":83.75,"high":85.44,"low":83.5,"close":84.5,"volume":780606,"rsi_14":62.83,"sma_20":80.56,"sma_60":80.12,"sma_120":79.19},{"date":"2026-06-29","open":84.65,"high":85.25,"low":83.48,"close":84.11,"volume":315573,"rsi_14":65.79,"sma_20":80.84,"sma_60":80.25,"sma_120":79.21},{"date":"2026-06-30","open":84.12,"high":84.12,"low":82.66,"close":82.78,"volume":238730,"rsi_14":56.13,"sma_20":81.15,"sma_60":80.39,"sma_120":79.23},{"date":"2026-07-01","open":83.45,"high":84.82,"low":82.37,"close":83.05,"volume":254850,"rsi_14":54.8,"sma_20":81.57,"sma_60":80.49,"sma_120":79.24},{"date":"2026-07-02","open":83.18,"high":86.13,"low":82.7,"close":86.03,"volume":580967,"rsi_14":64.33,"sma_20":82.11,"sma_60":80.6,"sma_120":79.28},{"date":"2026-07-06","open":85.29,"high":86.72,"low":82.21,"close":85.05,"volume":362512,"rsi_14":60.38,"sma_20":82.4,"sma_60":80.7,"sma_120":79.31},{"date":"2026-07-07","open":86.19,"high":87.19,"low":85.62,"close":85.99,"volume":211174,"rsi_14":61.17,"sma_20":82.64,"sma_60":80.8,"sma_120":79.33},{"date":"2026-07-08","open":85.62,"high":86.14,"low":84.68,"close":84.77,"volume":228562,"rsi_14":55.18,"sma_20":82.87,"sma_60":80.91,"sma_120":79.35},{"date":"2026-07-09","open":84.19,"high":85.05,"low":82.81,"close":83.78,"volume":297506,"rsi_14":60.46,"sma_20":83.0,"sma_60":81.0,"sma_120":79.37},{"date":"2026-07-10","open":84.02,"high":85.9,"low":81.97,"close":82.07,"volume":254051,"rsi_14":57.93,"sma_20":83.01,"sma_60":81.06,"sma_120":79.39},{"date":"2026-07-13","open":81.84,"high":82.78,"low":80.05,"close":81.08,"volume":303406,"rsi_14":51.55,"sma_20":82.99,"sma_60":81.14,"sma_120":79.38},{"date":"2026-07-14","open":80.85,"high":81.74,"low":79.86,"close":80.55,"volume":240288,"rsi_14":41.66,"sma_20":82.93,"sma_60":81.18,"sma_120":79.36},{"date":"2026-07-15","open":80.56,"high":82.46,"low":79.69,"close":80.82,"volume":361344,"rsi_14":43.39,"sma_20":82.86,"sma_60":81.18,"sma_120":79.36},{"date":"2026-07-16","open":81.39,"high":82.97,"low":81.2,"close":81.92,"volume":242869,"rsi_14":45.44,"sma_20":82.8,"sma_60":81.18,"sma_120":79.38},{"date":"2026-07-17","open":80.9,"high":82.47,"low":78.6,"close":79.2,"volume":322514,"rsi_14":33.86,"sma_20":82.74,"sma_60":81.17,"sma_120":79.38},{"date":"2026-07-20","open":79.11,"high":79.55,"low":77.62,"close":77.72,"volume":420684,"rsi_14":31.74,"sma_20":82.65,"sma_60":81.13,"sma_120":79.37},{"date":"2026-07-21","open":77.25,"high":79.15,"low":77.01,"close":79.15,"volume":205652,"rsi_14":39.69,"sma_20":82.58,"sma_60":81.15,"sma_120":79.38},{"date":"2026-07-22","open":79.17,"high":80.01,"low":77.27,"close":77.61,"volume":203478,"rsi_14":35.59,"sma_20":82.31,"sma_60":81.13,"sma_120":79.38},{"date":"2026-07-23","open":77.15,"high":78.96,"low":76.42,"close":78.53,"volume":245695,"rsi_14":27.71,"sma_20":82.1,"sma_60":81.11,"sma_120":79.37},{"date":"2026-07-24","open":79.04,"high":79.18,"low":77.43,"close":77.65,"volume":157981,"rsi_14":27.87,"sma_20":81.82,"sma_60":81.1,"sma_120":79.34},{"date":"2026-07-27","open":78.05,"high":79.12,"low":77.77,"close":78.37,"volume":352408,"rsi_14":26.91,"sma_20":81.51,"sma_60":81.1,"sma_120":79.36},{"date":"2026-07-28","open":79.44,"high":81.04,"low":78.36,"close":81.04,"volume":219650,"rsi_14":39.61,"sma_20":81.36,"sma_60":81.13,"sma_120":79.33},{"date":"2026-07-29","open":81.04,"high":82.0,"low":79.77,"close":81.78,"volume":288346,"rsi_14":44.35,"sma_20":81.31,"sma_60":81.15,"sma_120":79.33},{"date":"2026-07-30","open":80.92,"high":81.25,"low":79.93,"close":80.43,"volume":192636,"rsi_14":45.27,"sma_20":81.18,"sma_60":81.12,"sma_120":79.29},{"date":"2026-07-31","open":79.65,"high":80.38,"low":78.24,"close":79.24,"volume":205183,"rsi_14":44.75,"sma_20":80.84,"sma_60":81.03,"sma_120":79.24},{"date":"2026-08-03","open":79.36,"high":80.7,"low":78.28,"close":80.06,"volume":432418,"rsi_14":48.63,"sma_20":80.59,"sma_60":80.97,"sma_120":78.99},{"date":"2026-08-04","open":80.05,"high":80.93,"low":79.1,"close":79.2,"volume":289477,"rsi_14":45.6,"sma_20":80.25,"sma_60":80.89,"sma_120":78.98},{"date":"2026-08-05","open":80.11,"high":81.09,"low":79.39,"close":79.88,"volume":205406,"rsi_14":44.33,"sma_20":80.0,"sma_60":80.85,"sma_120":79.01},{"date":"2026-08-06","open":80.56,"high":83.21,"low":79.47,"close":82.63,"volume":717205,"rsi_14":59.51,"sma_20":79.95,"sma_60":80.92,"sma_120":79.06},{"date":"2026-08-07","open":77.09,"high":78.59,"low":74.33,"close":78.25,"volume":1020056,"rsi_14":51.27,"sma_20":79.76,"sma_60":80.9,"sma_120":79.07},{"date":"2026-08-10","open":77.02,"high":78.86,"low":74.97,"close":75.76,"volume":515016,"rsi_14":42.29,"sma_20":79.49,"sma_60":80.81,"sma_120":79.04},{"date":"2026-08-11","open":75.96,"high":77.0,"low":74.0,"close":74.53,"volume":526208,"rsi_14":42.9,"sma_20":79.19,"sma_60":80.73,"sma_120":79.01},{"date":"2026-08-12","open":73.72,"high":75.35,"low":73.27,"close":75.11,"volume":466461,"rsi_14":42.0,"sma_20":78.9,"sma_60":80.68,"sma_120":78.99},{"date":"2026-08-13","open":75.48,"high":75.75,"low":74.0,"close":74.77,"volume":330212,"rsi_14":43.08,"sma_20":78.55,"sma_60":80.6,"sma_120":78.96},{"date":"2026-08-14","open":74.47,"high":76.71,"low":73.39,"close":76.54,"volume":236758,"rsi_14":45.81,"sma_20":78.41,"sma_60":80.54,"sma_120":78.97},{"date":"2026-08-17","open":76.06,"high":78.34,"low":75.75,"close":76.0,"volume":260823,"rsi_14":37.23,"sma_20":78.33,"sma_60":80.44,"sma_120":78.97},{"date":"2026-08-18","open":76.77,"high":77.39,"low":76.43,"close":76.87,"volume":286465,"rsi_14":37.64,"sma_20":78.21,"sma_60":80.34,"sma_120":78.97},{"date":"2026-08-19","open":77.79,"high":78.93,"low":76.92,"close":78.02,"volume":245132,"rsi_14":43.87,"sma_20":78.23,"sma_60":80.26,"sma_120":78.98},{"date":"2026-08-20","open":77.77,"high":78.38,"low":76.68,"close":77.32,"volume":316455,"rsi_14":44.99,"sma_20":78.17,"sma_60":80.2,"sma_120":79.01},{"date":"2026-08-21","open":77.33,"high":77.81,"low":74.81,"close":75.35,"volume":379162,"rsi_14":38.41,"sma_20":78.06,"sma_60":80.09,"sma_120":79.01},{"date":"2026-08-24","open":75.31,"high":75.81,"low":74.08,"close":74.17,"volume":327756,"rsi_14":37.81,"sma_20":77.85,"sma_60":79.97,"sma_120":78.99},{"date":"2026-08-25","open":74.24,"high":75.84,"low":73.56,"close":75.65,"volume":811893},{"date":"2026-08-26","open":75.5,"high":76.08,"low":73.65,"close":74.56,"volume":412007,"rsi_14":29.6,"sma_20":77.22,"sma_60":79.89,"sma_120":78.98},{"date":"2026-08-27","open":73.73,"high":74.5,"low":73.24,"close":73.51,"volume":316607,"rsi_14":35.59,"sma_20":76.87,"sma_60":79.87,"sma_120":78.97},{"date":"2026-08-28","open":73.23,"high":73.93,"low":72.61,"close":72.83,"volume":360970,"rsi_14":39.99,"sma_20":76.55,"sma_60":79.83,"sma_120":78.96},{"date":"2026-08-31","open":72.81,"high":73.53,"low":71.77,"close":73.25,"volume":340549,"rsi_14":45.37,"sma_20":76.21,"sma_60":79.73,"sma_120":78.94},{"date":"2026-09-01","open":73.54,"high":74.99,"low":71.56,"close":71.92,"volume":580542},{"date":"2026-09-02","open":72.53,"high":73.44,"low":72.41,"close":73.06,"volume":287614,"rsi_14":44.44,"sma_20":75.51,"sma_60":79.46,"sma_120":78.9},{"date":"2026-09-03","open":74.09,"high":74.18,"low":71.87,"close":71.99,"volume":337844,"rsi_14":34.49,"sma_20":74.97,"sma_60":79.31,"sma_120":78.92},{"date":"2026-09-04","open":71.35,"high":72.06,"low":71.11,"close":71.23,"volume":219218,"rsi_14":33.98,"sma_20":74.62,"sma_60":79.13,"sma_120":78.91},{"date":"2026-09-08","open":70.57,"high":71.84,"low":70.16,"close":70.23,"volume":253677},{"date":"2026-09-09","open":70.23,"high":70.92,"low":69.96,"close":70.7,"volume":298342,"rsi_14":24.48,"sma_20":74.15,"sma_60":78.76,"sma_120":78.85},{"date":"2026-09-10","open":70.52,"high":71.48,"low":70.07,"close":71.46,"volume":228892,"rsi_14":29.65,"sma_20":73.97,"sma_60":78.58,"sma_120":78.82},{"date":"2026-09-11","open":71.53,"high":71.92,"low":69.58,"close":70.19,"volume":371404,"rsi_14":31.17,"sma_20":73.74,"sma_60":78.36,"sma_120":78.78},{"date":"2026-09-14","open":70.79,"high":71.87,"low":70.15,"close":70.4,"volume":357658},{"date":"2026-09-15","open":70.89,"high":72.24,"low":70.0,"close":72.11,"volume":464351,"rsi_14":36.34,"sma_20":73.24,"sma_60":78.07,"sma_120":78.74},{"date":"2026-09-16","open":72.21,"high":73.86,"low":72.21,"close":73.59,"volume":431595,"rsi_14":46.37,"sma_20":73.08,"sma_60":77.96,"sma_120":78.74},{"date":"2026-09-17","open":73.68,"high":75.67,"low":73.54,"close":75.39,"volume":586046},{"date":"2026-09-18","open":75.88,"high":77.41,"low":74.2,"close":76.14,"volume":1160357,"rsi_14":61.68,"sma_20":72.89,"sma_60":77.72,"sma_120":78.77},{"date":"2026-09-21","open":75.5,"high":79.43,"low":75.0,"close":78.85,"volume":579335,"rsi_14":67.01,"sma_20":73.06,"sma_60":77.65,"sma_120":78.82},{"date":"2026-09-22","open":78.49,"high":79.31,"low":76.58,"close":77.91,"volume":469572,"rsi_14":68.64,"sma_20":73.25,"sma_60":77.54,"sma_120":78.83},{"date":"2026-09-23","open":77.0,"high":78.86,"low":74.21,"close":74.43,"volume":433645,"rsi_14":53.72,"sma_20":73.19,"sma_60":77.37,"sma_120":78.81},{"date":"2026-09-24","open":74.0,"high":75.5,"low":73.69,"close":74.04,"volume":368803,"rsi_14":55.78,"sma_20":73.16,"sma_60":77.23,"sma_120":78.81},{"date":"2026-09-25","open":74.0,"high":74.97,"low":73.3,"close":74.0,"volume":278678,"rsi_14":58.14,"sma_20":73.19,"sma_60":77.08,"sma_120":78.79},{"date":"2026-09-28","open":73.72,"high":74.92,"low":73.05,"close":74.83,"volume":421726,"rsi_14":63.66,"sma_20":73.29,"sma_60":76.89,"sma_120":78.75},{"date":"2026-09-29","open":74.14,"high":74.78,"low":72.47,"close":72.62,"volume":328842},{"date":"2026-09-30","open":73.01,"high":73.84,"low":72.37,"close":72.65,"volume":383955,"rsi_14":53.33,"sma_20":73.29,"sma_60":76.46,"sma_120":78.63},{"date":"2026-10-01","open":72.54,"high":73.96,"low":71.64,"close":72.96,"volume":316691,"rsi_14":58.2,"sma_20":73.29,"sma_60":76.27,"sma_120":78.59},{"date":"2026-10-02","open":73.16,"high":73.27,"low":71.73,"close":72.18,"volume":309509,"rsi_14":55.1,"sma_20":73.3,"sma_60":76.07,"sma_120":78.53},{"date":"2026-10-05","open":72.57,"high":73.4,"low":71.76,"close":72.58,"volume":346867,"rsi_14":51.46,"sma_20":73.36,"sma_60":75.91,"sma_120":78.49},{"date":"2026-10-06","open":72.99,"high":72.99,"low":70.8,"close":71.52,"volume":292000,"rsi_14":43.42,"sma_20":73.43,"sma_60":75.75,"sma_120":78.45},{"date":"2026-10-07","open":71.77,"high":72.74,"low":71.57,"close":71.93,"volume":438193},{"date":"2026-10-08","open":71.84,"high":73.01,"low":71.28,"close":71.98,"volume":419713,"rsi_14":34.75,"sma_20":73.52,"sma_60":75.46,"sma_120":78.32},{"date":"2026-10-09","open":71.87,"high":74.43,"low":71.25,"close":73.89,"volume":540837,"rsi_14":30.69,"sma_20":73.7,"sma_60":75.33,"sma_120":78.25},{"date":"2026-10-12","open":74.0,"high":74.28,"low":72.8,"close":73.59,"volume":318479,"rsi_14":32.3,"sma_20":73.86,"sma_60":75.24,"sma_120":78.2},{"date":"2026-10-13","open":73.59,"high":73.59,"low":70.44,"close":70.84,"volume":331803,"rsi_14":34.35,"sma_20":73.8,"sma_60":75.12,"sma_120":78.12},{"date":"2026-10-14","open":70.54,"high":72.31,"low":69.9,"close":70.16,"volume":269202,"rsi_14":33.5,"sma_20":73.62,"sma_60":74.97,"sma_120":78.06},{"date":"2026-10-15","open":71.08,"high":73.19,"low":71.02,"close":72.28,"volume":240988,"rsi_14":43.79,"sma_20":73.47,"sma_60":74.88,"sma_120":78.01},{"date":"2026-10-16","open":72.65,"high":73.08,"low":71.5,"close":72.29,"volume":333932,"rsi_14":40.25,"sma_20":73.28,"sma_60":74.78,"sma_120":77.94},{"date":"2026-10-19","open":72.41,"high":73.21,"low":72.32,"close":72.56,"volume":253638,"rsi_14":49.73,"sma_20":72.96,"sma_60":74.69,"sma_120":77.9},{"date":"2026-10-20","open":73.31,"high":74.0,"low":72.42,"close":72.67,"volume":264959,"rsi_14":50.09,"sma_20":72.7,"sma_60":74.6,"sma_120":77.85},{"date":"2026-10-21","open":72.44,"high":73.51,"low":71.8,"close":72.24,"volume":345032,"rsi_14":46.81,"sma_20":72.59,"sma_60":74.45,"sma_120":77.79},{"date":"2026-10-22","open":72.5,"high":74.09,"low":71.85,"close":73.75,"volume":454415,"rsi_14":56.54,"sma_20":72.58,"sma_60":74.32,"sma_120":77.74},{"date":"2026-10-23","open":73.75,"high":73.75,"low":72.61,"close":72.61,"volume":0,"rsi_14":56.54,"sma_20":72.58,"sma_60":74.32,"sma_120":77.74}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":27.97,"pbr":3.2,"ttm_eps":null,"close":63.68},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":18.7,"pbr":3.34,"ttm_eps":null,"close":59.66},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":21.34,"pbr":3.12,"ttm_eps":null,"close":55.28},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":19.07,"pbr":3.65,"ttm_eps":null,"close":66.95},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":15.21,"pbr":3.41,"ttm_eps":null,"close":65.25},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":18.36,"pbr":4.37,"ttm_eps":null,"close":91.6},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.03,"pbr":3.53,"ttm_eps":null,"close":78.94},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.8,"pbr":3.3,"ttm_eps":null,"close":76.9},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.52,"pbr":3.35,"ttm_eps":null,"close":82.78}],"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":"ANI Pharmaceuticals Inc","phase":"above-fold","symbol_resolved":true}