{"status":"ok","report":{"price_analysis":{"current":55.54,"change_1d":-1.7,"change_7d":4.3,"change_30d":21.6,"high_30d":56.65,"low_30d":40.82,"position_in_range":93.0,"support":42.4,"resistance":55.07},"summary":"Blackbaud Inc(BLKB)은 Technology 섹터 US 시장 종목입니다, 시가총액 25.21억. 현재가 $55.54, 전일 대비 -1.7%, 30일 +21.6%. PER 13.0배 / ROE 52.8%. 기술적 시그널: RSI 93(과매수), MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 13.0배입니다. ROE 52.8%입니다. 시가총액 25.21억. 매출 11.48억, 영업이익 2.27억.","grade":"B","comment":"PER 13.04배, ROE 52.75%","per":13.04,"pbr":28.69,"roe":52.75,"eps":4.26,"revenue":1148136000.0,"operating_income":227176000.0,"net_income":150678000.0,"market_cap":2520966154,"profit_margin":13.12,"roa":1.36,"operating_margin":19.79,"gross_margin":61.31,"debt_ratio":17.156601521706698,"total_assets":2594496000.0,"total_equity":67030000.0,"total_debt":1150007000.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 93.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(2.97)가 시그널선(1.93)을 상회합니다(골든크로스). 현재가가 SMA20(48)과 SMA60(46) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 38~58 (현재 위치 90%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 93","rsi_14":93.3380581148122,"macd":2.973803994944383,"macd_signal":1.9311820471495125,"sma_20":47.53,"sma_60":46.17933333333333,"bb_upper":57.501266719930825,"bb_lower":37.55873328006918,"atr_14":1.7792142857142852},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 13.04x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":62,"summary":"매출 +3.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.4,"unit":"%","percentile":55,"direction":"higher_better"},{"name":"영업이익 성장률","value":20.5,"unit":"%","percentile":70,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 52.8%","metrics":[{"name":"ROE","value":52.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":19.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":13.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"B","percentile":79,"summary":"RSI 93","metrics":[{"name":"RSI (14)","value":93.3,"unit":"","percentile":93,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":21.6,"unit":"%","percentile":75,"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":"D","percentile":42,"summary":"유동비율 0.8x, 순차입금비율 16.6x","metrics":[{"name":"유동비율","value":0.83,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":16.64,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":12.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 13.04x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +3.4%"},"profitability":{"grade":"C","reason":"ROE 52.8%"},"momentum":{"grade":"B","reason":"RSI 93"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.36,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":52.75,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏, 린치"},{"metric":"ROIC","value":18.67,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":17.16,"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":16.82,"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":61.31,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":19.79,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":13.12,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 93 과매수 구간","D/E(유이자부채/자본총계) 17.2배로 재무 리스크"],"catalysts":["ROE 52.8% (20% 이상)","이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 93 과매수 구간","D/E(유이자부채/자본총계) 17.2배로 재무 리스크"],"catalysts":["ROE 52.8% (20% 이상)","이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":13.04,"current_pbr":28.69,"per_5y_high":89.21,"per_5y_low":6.95,"per_5y_avg":27.29,"per_percentile":22.2,"pbr_5y_high":57.8,"pbr_5y_low":4.08,"pbr_5y_avg":21.66,"pbr_percentile":77.8,"per_5y_median":15.14,"pbr_5y_median":18.37,"history":[{"quarter":"2024-Q2","per":89.21,"pbr":4.08},{"quarter":"2024-Q3","per":51.07,"pbr":4.81},{"quarter":"2024-Q4","per":28.14,"pbr":16.09},{"quarter":"2025-Q1","per":17.84,"pbr":57.8},{"quarter":"2025-Q2","per":15.14,"pbr":22.56},{"quarter":"2025-Q3","per":14.78,"pbr":18.37},{"quarter":"2025-Q4","per":14.2,"pbr":23.01},{"quarter":"2026-Q1","per":8.32,"pbr":34.53},{"quarter":"2026-Q2","per":6.95,"pbr":13.66},{"quarter":"현재","per":13.04,"pbr":28.69}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":76.17,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":84.68,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":73.92,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":62.05,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":64.21,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":64.31,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":63.32,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":38.61,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":29.62,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":89.21,"eps":0.8539,"close":76.17,"source":"reported"},{"date":"2024-07","per":92.97,"eps":0.8539,"close":79.38,"source":"reported"},{"date":"2024-08","per":97.91,"eps":0.8539,"close":83.6,"source":"reported"},{"date":"2024-09","per":51.07,"eps":1.6582,"close":84.68,"source":"reported"},{"date":"2024-10","per":45.54,"eps":1.6582,"close":75.51,"source":"reported"},{"date":"2024-11","per":50.62,"eps":1.6582,"close":83.94,"source":"reported"},{"date":"2024-12","per":28.14,"eps":2.627,"close":73.92,"source":"reported"},{"date":"2025-01","per":29.37,"eps":2.627,"close":77.15,"source":"reported"},{"date":"2025-02","per":25.16,"eps":2.627,"close":66.1,"source":"reported"},{"date":"2025-03","per":17.84,"eps":3.479,"close":62.05,"source":"reported"},{"date":"2025-04","per":17.4,"eps":3.479,"close":60.54,"source":"reported"},{"date":"2025-05","per":17.89,"eps":3.479,"close":62.23,"source":"reported"},{"date":"2025-06","per":15.14,"eps":4.24,"close":64.21,"source":"reported"},{"date":"2025-07","per":15.9,"eps":4.24,"close":67.42,"source":"reported"},{"date":"2025-08","per":15.73,"eps":4.24,"close":66.71,"source":"reported"},{"date":"2025-09","per":14.78,"eps":4.35,"close":64.31,"source":"reported"},{"date":"2025-10","per":14.72,"eps":4.35,"close":64.04,"source":"reported"},{"date":"2025-11","per":12.96,"eps":4.35,"close":56.38,"source":"reported"},{"date":"2025-12","per":14.2,"eps":4.46,"close":63.32,"source":"reported"},{"date":"2026-01","per":12.04,"eps":4.46,"close":53.7,"source":"reported"},{"date":"2026-02","per":10.88,"eps":4.46,"close":48.54,"source":"reported"},{"date":"2026-03","per":8.32,"eps":4.64,"close":38.61,"source":"reported"},{"date":"2026-04","per":8.01,"eps":4.64,"close":37.17,"source":"reported"},{"date":"2026-05","per":6.61,"eps":4.64,"close":30.69,"source":"reported"},{"date":"2026-06","per":6.95,"eps":4.26,"close":29.62,"source":"reported"},{"date":"2026-07","per":10.05,"eps":4.26,"close":42.8,"source":"reported"},{"date":"2026-08","per":11.28,"eps":4.26,"close":48.06,"source":"reported"},{"date":"2026-09","per":9.77,"eps":4.26,"close":41.62,"source":"reported"},{"date":"2026-10","per":13.04,"eps":4.26,"close":55.54,"source":"reported"}],"trailing_per_history_meta":{"avg":26.33,"std":25.65,"upper_1sd":51.98,"lower_1sd":0.68,"current":13.04,"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":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"13.0배"},{"label":"PBR","value":"28.7배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"52.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:16:55.113436+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":10.51,"pbr":19.53,"roe":0.5274951514247352,"dividend_yield":null,"eps":0.83,"revenue":290597000.0,"operating_income":62016000.0,"net_income":35358000.0,"market_cap":1716290000.0,"profit_margin":0.12167365802124591,"operating_margin":0.21340894778679753,"roa":0.013628080367053949,"gross_margin":0.6130930463838237,"total_equity":67030000.0,"total_assets":2594496000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":15.14,"pbr":19.53,"roe":0.9011691844648956,"dividend_yield":null,"eps":1.14,"revenue":281140000.0,"operating_income":51445000.0,"net_income":31139000.0,"market_cap":1716290000.0,"profit_margin":0.11075976381873799,"operating_margin":0.18298712385288468,"roa":0.01476273148696865,"gross_margin":0.5924414882265063,"total_equity":34554000.0,"total_assets":2109298000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.43136125285112986,"dividend_yield":null,"eps":1.19,"revenue":295256000.0,"operating_income":59142000.0,"net_income":36689000.0,"market_cap":null,"profit_margin":0.12426165768011488,"operating_margin":0.20030752973690627,"roa":0.01534666676705643,"gross_margin":0.5835071937572818,"total_equity":85054000.0,"total_assets":2390682000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.43897253879784454,"dividend_yield":null,"eps":1.1,"revenue":281143000.0,"operating_income":54573000.0,"net_income":47492000.0,"market_cap":null,"profit_margin":0.1689247109122404,"operating_margin":0.19411118185407425,"roa":0.02256751317808387,"gross_margin":0.5957466485027193,"total_equity":108189000.0,"total_assets":2104441000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.2953951108584423,"dividend_yield":null,"eps":1.21,"revenue":281382000.0,"operating_income":56686000.0,"net_income":25980000.0,"market_cap":null,"profit_margin":0.09232999978676674,"operating_margin":0.2014556723599946,"roa":0.009880607425363952,"gross_margin":0.5961610906170259,"total_equity":87950000.0,"total_assets":2629393000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.14670685757347401,"dividend_yield":null,"eps":0.96,"revenue":270661000.0,"operating_income":20430000.0,"net_income":4867000.0,"market_cap":null,"profit_margin":0.017981903562020386,"operating_margin":0.07548187585208065,"roa":0.002315172681818593,"gross_margin":0.5757977691651179,"total_equity":33175000.0,"total_assets":2102219000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-2.3294387751508876,"dividend_yield":null,"eps":1.08,"revenue":302232000.0,"operating_income":-367142000.0,"net_income":-330764000.0,"market_cap":null,"profit_margin":-1.0944042986844544,"operating_margin":-1.2147687868921888,"roa":-0.13253276115261559,"gross_margin":0.5438305672463538,"total_equity":141993000.0,"total_assets":2495715000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03360112579387023,"dividend_yield":null,"eps":0.99,"revenue":286598000.0,"operating_income":41147000.0,"net_income":18290000.0,"market_cap":null,"profit_margin":0.06381761212569523,"operating_margin":0.1435704366394741,"roa":0.007031981096312381,"gross_margin":0.5488803131912993,"total_equity":544327000.0,"total_assets":2600974000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.037766503792412406,"dividend_yield":null,"eps":0.44898800737454325,"revenue":287286000.0,"operating_income":42092000.0,"net_income":21804000.0,"market_cap":null,"profit_margin":0.07589649338986237,"operating_margin":0.14651601539928852,"roa":0.007165890832891846,"gross_margin":0.5659377762926143,"total_equity":577337000.0,"total_assets":3042748000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.009822976702730435,"dividend_yield":null,"eps":0.10802564147343853,"revenue":279250000.0,"operating_income":10719000.0,"net_income":5246000.0,"market_cap":null,"profit_margin":0.018786034019695613,"operating_margin":0.03838495971351835,"roa":0.002057953799211811,"gross_margin":0.548053715308863,"total_equity":534054000.0,"total_assets":2549134000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.006676105625660778,"dividend_yield":null,"eps":0.1111762177497321,"revenue":295011000.0,"operating_income":32314000.0,"net_income":5399000.0,"market_cap":null,"profit_margin":0.01830101250461847,"operating_margin":0.1095348986986926,"roa":0.0018538745772640603,"gross_margin":0.5395595418475921,"total_equity":808705000.0,"total_assets":2912279000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.011268841285175293,"dividend_yield":null,"eps":0.18567808028326252,"revenue":277626000.0,"operating_income":22044000.0,"net_income":9017000.0,"market_cap":null,"profit_margin":0.03247894649636562,"operating_margin":0.07940178513539799,"roa":0.0034637099841046556,"gross_margin":0.5614027504628529,"total_equity":800171000.0,"total_assets":2603278000.0}],"current_price":55.54,"change_pct":-1.66,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":65.0},{"date":"2016-10-25","close":65.06},{"date":"2016-10-26","close":64.76},{"date":"2016-10-27","close":60.99},{"date":"2016-10-28","close":60.2},{"date":"2016-10-31","close":61.4},{"date":"2016-11-01","close":61.09},{"date":"2016-11-02","close":58.29},{"date":"2016-11-03","close":58.79},{"date":"2016-11-04","close":58.83},{"date":"2016-11-07","close":61.33},{"date":"2016-11-08","close":61.96},{"date":"2016-11-09","close":63.06},{"date":"2016-11-10","close":63.73},{"date":"2016-11-11","close":66.11},{"date":"2016-11-14","close":64.65},{"date":"2016-11-15","close":65.0},{"date":"2016-11-16","close":64.72},{"date":"2016-11-17","close":65.15},{"date":"2016-11-18","close":65.34},{"date":"2016-11-21","close":66.53},{"date":"2016-11-22","close":67.42},{"date":"2016-11-23","close":63.84},{"date":"2016-11-25","close":63.46},{"date":"2016-11-28","close":64.18},{"date":"2016-11-29","close":63.94},{"date":"2016-11-30","close":62.78},{"date":"2016-12-01","close":60.54},{"date":"2016-12-02","close":60.64},{"date":"2016-12-05","close":63.16},{"date":"2016-12-06","close":63.58},{"date":"2016-12-07","close":65.42},{"date":"2016-12-08","close":66.66},{"date":"2016-12-09","close":65.94},{"date":"2016-12-12","close":64.81},{"date":"2016-12-13","close":65.83},{"date":"2016-12-14","close":64.81},{"date":"2016-12-15","close":64.76},{"date":"2016-12-16","close":64.74},{"date":"2016-12-19","close":65.64},{"date":"2016-12-20","close":66.28},{"date":"2016-12-21","close":65.51},{"date":"2016-12-22","close":63.91},{"date":"2016-12-23","close":64.66},{"date":"2016-12-27","close":65.32},{"date":"2016-12-28","close":63.95},{"date":"2016-12-29","close":64.17},{"date":"2016-12-30","close":64.0},{"date":"2017-01-03","close":65.03},{"date":"2017-01-04","close":66.76},{"date":"2017-01-05","close":66.82},{"date":"2017-01-06","close":66.17},{"date":"2017-01-09","close":66.27},{"date":"2017-01-10","close":66.42},{"date":"2017-01-11","close":68.37},{"date":"2017-01-12","close":68.12},{"date":"2017-01-13","close":68.72},{"date":"2017-01-17","close":67.26},{"date":"2017-01-18","close":67.6},{"date":"2017-01-19","close":66.55},{"date":"2017-01-20","close":66.72},{"date":"2017-01-23","close":66.55},{"date":"2017-01-24","close":67.87},{"date":"2017-01-25","close":67.31},{"date":"2017-01-26","close":67.19},{"date":"2017-01-27","close":67.14},{"date":"2017-01-30","close":66.21},{"date":"2017-01-31","close":65.61},{"date":"2017-02-01","close":63.87},{"date":"2017-02-02","close":64.81},{"date":"2017-02-03","close":65.45},{"date":"2017-02-06","close":64.76},{"date":"2017-02-07","close":63.51},{"date":"2017-02-08","close":62.06},{"date":"2017-02-09","close":70.4},{"date":"2017-02-10","close":70.74},{"date":"2017-02-13","close":71.66},{"date":"2017-02-14","close":72.16},{"date":"2017-02-15","close":73.42},{"date":"2017-02-16","close":73.27},{"date":"2017-02-17","close":73.43},{"date":"2017-02-21","close":73.28},{"date":"2017-02-22","close":72.88},{"date":"2017-02-23","close":73.02},{"date":"2017-02-24","close":72.97},{"date":"2017-02-27","close":73.62},{"date":"2017-02-28","close":71.52},{"date":"2017-03-01","close":73.7},{"date":"2017-03-02","close":73.7},{"date":"2017-03-03","close":73.87},{"date":"2017-03-06","close":73.6},{"date":"2017-03-07","close":73.79},{"date":"2017-03-08","close":73.68},{"date":"2017-03-09","close":73.76},{"date":"2017-03-10","close":74.49},{"date":"2017-03-13","close":75.23},{"date":"2017-03-14","close":75.23},{"date":"2017-03-15","close":76.15},{"date":"2017-03-16","close":76.59},{"date":"2017-03-17","close":76.61},{"date":"2017-03-20","close":77.15},{"date":"2017-03-21","close":75.11},{"date":"2017-03-22","close":76.03},{"date":"2017-03-23","close":75.99},{"date":"2017-03-24","close":76.14},{"date":"2017-03-27","close":75.39},{"date":"2017-03-28","close":76.04},{"date":"2017-03-29","close":76.09},{"date":"2017-03-30","close":76.64},{"date":"2017-03-31","close":76.67},{"date":"2017-04-03","close":75.92},{"date":"2017-04-04","close":76.83},{"date":"2017-04-05","close":76.85},{"date":"2017-04-06","close":77.51},{"date":"2017-04-07","close":76.81},{"date":"2017-04-10","close":77.1},{"date":"2017-04-11","close":77.4},{"date":"2017-04-12","close":77.03},{"date":"2017-04-13","close":77.0},{"date":"2017-04-17","close":76.86},{"date":"2017-04-18","close":77.15},{"date":"2017-04-19","close":78.36},{"date":"2017-04-20","close":78.82},{"date":"2017-04-21","close":78.91},{"date":"2017-04-24","close":78.97},{"date":"2017-04-25","close":78.83},{"date":"2017-04-26","close":79.05},{"date":"2017-04-27","close":79.26},{"date":"2017-04-28","close":80.41},{"date":"2017-05-01","close":81.5},{"date":"2017-05-02","close":80.84},{"date":"2017-05-03","close":79.74},{"date":"2017-05-04","close":78.94},{"date":"2017-05-05","close":79.38},{"date":"2017-05-08","close":79.36},{"date":"2017-05-09","close":79.3},{"date":"2017-05-10","close":79.36},{"date":"2017-05-11","close":78.7},{"date":"2017-05-12","close":79.82},{"date":"2017-05-15","close":79.87},{"date":"2017-05-16","close":80.57},{"date":"2017-05-17","close":79.0},{"date":"2017-05-18","close":79.4},{"date":"2017-05-19","close":80.34},{"date":"2017-05-22","close":81.9},{"date":"2017-05-23","close":81.85},{"date":"2017-05-24","close":82.39},{"date":"2017-05-25","close":82.91},{"date":"2017-05-26","close":83.69},{"date":"2017-05-30","close":83.22},{"date":"2017-05-31","close":82.73},{"date":"2017-06-01","close":84.87},{"date":"2017-06-02","close":86.62},{"date":"2017-06-05","close":87.8},{"date":"2017-06-06","close":87.44},{"date":"2017-06-07","close":87.49},{"date":"2017-06-08","close":88.05},{"date":"2017-06-09","close":85.56},{"date":"2017-06-12","close":85.17},{"date":"2017-06-13","close":86.51},{"date":"2017-06-14","close":85.59},{"date":"2017-06-15","close":85.64},{"date":"2017-06-16","close":86.61},{"date":"2017-06-19","close":87.43},{"date":"2017-06-20","close":86.47},{"date":"2017-06-21","close":87.03},{"date":"2017-06-22","close":87.61},{"date":"2017-06-23","close":89.5},{"date":"2017-06-26","close":89.25},{"date":"2017-06-27","close":90.36},{"date":"2017-06-28","close":89.52},{"date":"2017-06-29","close":85.6},{"date":"2017-06-30","close":85.75},{"date":"2017-07-03","close":85.11},{"date":"2017-07-05","close":86.05},{"date":"2017-07-06","close":85.21},{"date":"2017-07-07","close":87.13},{"date":"2017-07-10","close":87.61},{"date":"2017-07-11","close":88.63},{"date":"2017-07-12","close":90.09},{"date":"2017-07-13","close":88.66},{"date":"2017-07-14","close":88.77},{"date":"2017-07-17","close":88.48},{"date":"2017-07-18","close":88.31},{"date":"2017-07-19","close":89.7},{"date":"2017-07-20","close":89.59},{"date":"2017-07-21","close":89.56},{"date":"2017-07-24","close":91.18},{"date":"2017-07-25","close":92.64},{"date":"2017-07-26","close":92.82},{"date":"2017-07-27","close":92.13},{"date":"2017-07-28","close":91.84},{"date":"2017-07-31","close":92.34},{"date":"2017-08-01","close":89.13},{"date":"2017-08-02","close":86.29},{"date":"2017-08-03","close":87.96},{"date":"2017-08-04","close":87.66},{"date":"2017-08-07","close":88.04},{"date":"2017-08-08","close":87.57},{"date":"2017-08-09","close":86.66},{"date":"2017-08-10","close":84.37},{"date":"2017-08-11","close":84.61},{"date":"2017-08-14","close":85.52},{"date":"2017-08-15","close":84.65},{"date":"2017-08-16","close":85.28},{"date":"2017-08-17","close":83.56},{"date":"2017-08-18","close":83.44},{"date":"2017-08-21","close":84.12},{"date":"2017-08-22","close":84.83},{"date":"2017-08-23","close":83.45},{"date":"2017-08-24","close":83.27},{"date":"2017-08-25","close":83.95},{"date":"2017-08-28","close":84.12},{"date":"2017-08-29","close":82.85},{"date":"2017-08-30","close":84.14},{"date":"2017-08-31","close":84.41},{"date":"2017-09-01","close":83.99},{"date":"2017-09-05","close":83.98},{"date":"2017-09-06","close":83.34},{"date":"2017-09-07","close":84.4},{"date":"2017-09-08","close":84.94},{"date":"2017-09-11","close":85.82},{"date":"2017-09-12","close":85.37},{"date":"2017-09-13","close":84.26},{"date":"2017-09-14","close":84.59},{"date":"2017-09-15","close":83.62},{"date":"2017-09-18","close":83.79},{"date":"2017-09-19","close":83.77},{"date":"2017-09-20","close":83.58},{"date":"2017-09-21","close":83.01},{"date":"2017-09-22","close":84.97},{"date":"2017-09-25","close":83.43},{"date":"2017-09-26","close":83.72},{"date":"2017-09-27","close":86.7},{"date":"2017-09-28","close":87.15},{"date":"2017-09-29","close":87.8},{"date":"2017-10-02","close":87.51},{"date":"2017-10-03","close":88.44},{"date":"2017-10-04","close":88.75},{"date":"2017-10-05","close":88.29},{"date":"2017-10-06","close":88.77},{"date":"2017-10-09","close":88.9},{"date":"2017-10-10","close":89.53},{"date":"2017-10-11","close":89.96},{"date":"2017-10-12","close":91.11},{"date":"2017-10-13","close":90.71},{"date":"2017-10-16","close":92.33},{"date":"2017-10-17","close":91.46},{"date":"2017-10-18","close":91.95},{"date":"2017-10-19","close":91.67},{"date":"2017-10-20","close":93.0},{"date":"2017-10-23","close":92.43},{"date":"2017-10-24","close":91.52},{"date":"2017-10-25","close":91.12},{"date":"2017-10-26","close":96.82},{"date":"2017-10-27","close":102.39},{"date":"2017-10-30","close":101.27},{"date":"2017-10-31","close":101.3},{"date":"2017-11-01","close":98.9},{"date":"2017-11-02","close":98.89},{"date":"2017-11-03","close":100.47},{"date":"2017-11-06","close":99.77},{"date":"2017-11-07","close":98.67},{"date":"2017-11-08","close":99.75},{"date":"2017-11-09","close":98.45},{"date":"2017-11-10","close":99.43},{"date":"2017-11-13","close":99.89},{"date":"2017-11-14","close":101.23},{"date":"2017-11-15","close":98.98},{"date":"2017-11-16","close":100.67},{"date":"2017-11-17","close":102.04},{"date":"2017-11-20","close":102.57},{"date":"2017-11-21","close":103.79},{"date":"2017-11-22","close":102.43},{"date":"2017-11-24","close":103.12},{"date":"2017-11-27","close":102.32},{"date":"2017-11-28","close":103.56},{"date":"2017-11-29","close":98.2},{"date":"2017-11-30","close":98.45},{"date":"2017-12-01","close":97.5},{"date":"2017-12-04","close":95.11},{"date":"2017-12-05","close":95.8},{"date":"2017-12-06","close":96.1},{"date":"2017-12-07","close":96.38},{"date":"2017-12-08","close":95.43},{"date":"2017-12-11","close":95.72},{"date":"2017-12-12","close":95.39},{"date":"2017-12-13","close":96.32},{"date":"2017-12-14","close":95.52},{"date":"2017-12-15","close":96.9},{"date":"2017-12-18","close":97.41},{"date":"2017-12-19","close":97.45},{"date":"2017-12-20","close":96.69},{"date":"2017-12-21","close":96.65},{"date":"2017-12-22","close":96.18},{"date":"2017-12-26","close":95.51},{"date":"2017-12-27","close":96.13},{"date":"2017-12-28","close":95.0},{"date":"2017-12-29","close":94.49},{"date":"2018-01-02","close":93.1301},{"date":"2018-01-03","close":93.2289},{"date":"2018-01-04","close":93.3474},{"date":"2018-01-05","close":93.298},{"date":"2018-01-08","close":94.6013},{"date":"2018-01-09","close":92.3501},{"date":"2018-01-10","close":92.5377},{"date":"2018-01-11","close":93.8608},{"date":"2018-01-12","close":94.3446},{"date":"2018-01-16","close":92.8537},{"date":"2018-01-17","close":93.3474},{"date":"2018-01-18","close":93.2881},{"date":"2018-01-19","close":94.5915},{"date":"2018-01-22","close":94.4927},{"date":"2018-01-23","close":94.6211},{"date":"2018-01-24","close":93.8805},{"date":"2018-01-25","close":93.8608},{"date":"2018-01-26","close":95.5097},{"date":"2018-01-29","close":94.7988},{"date":"2018-01-30","close":94.4829},{"date":"2018-01-31","close":94.6112},{"date":"2018-02-01","close":94.5915},{"date":"2018-02-02","close":90.9974},{"date":"2018-02-05","close":89.072},{"date":"2018-02-06","close":90.5926},{"date":"2018-02-07","close":98.0868},{"date":"2018-02-08","close":93.0215},{"date":"2018-02-09","close":92.3995},{"date":"2018-02-12","close":92.5574},{"date":"2018-02-13","close":93.999},{"date":"2018-02-14","close":96.1022},{"date":"2018-02-15","close":97.8498},{"date":"2018-02-16","close":98.7878},{"date":"2018-02-20","close":98.857},{"date":"2018-02-21","close":99.8147},{"date":"2018-02-22","close":100.1504},{"date":"2018-02-23","close":101.9475},{"date":"2018-02-26","close":102.7473},{"date":"2018-02-27","close":102.0652},{"date":"2018-02-28","close":101.3436},{"date":"2018-03-01","close":99.5741},{"date":"2018-03-02","close":101.9564},{"date":"2018-03-05","close":103.3898},{"date":"2018-03-06","close":105.179},{"date":"2018-03-07","close":107.3834},{"date":"2018-03-08","close":109.3308},{"date":"2018-03-09","close":109.9734},{"date":"2018-03-12","close":108.3225},{"date":"2018-03-13","close":106.306},{"date":"2018-03-14","close":107.423},{"date":"2018-03-15","close":107.6602},{"date":"2018-03-16","close":106.9584},{"date":"2018-03-19","close":106.3653},{"date":"2018-03-20","close":106.563},{"date":"2018-03-21","close":107.6504},{"date":"2018-03-22","close":105.614},{"date":"2018-03-23","close":102.1245},{"date":"2018-03-26","close":103.805},{"date":"2018-03-27","close":100.1277},{"date":"2018-03-28","close":97.5575},{"date":"2018-03-29","close":100.6417},{"date":"2018-04-02","close":98.467},{"date":"2018-04-03","close":99.2084},{"date":"2018-04-04","close":101.6006},{"date":"2018-04-05","close":104.7243},{"date":"2018-04-06","close":102.2925},{"date":"2018-04-09","close":102.4606},{"date":"2018-04-10","close":103.548},{"date":"2018-04-11","close":104.6848},{"date":"2018-04-12","close":105.8512},{"date":"2018-04-13","close":104.6057},{"date":"2018-04-16","close":105.614},{"date":"2018-04-17","close":109.0046},{"date":"2018-04-18","close":109.489},{"date":"2018-04-19","close":108.6685},{"date":"2018-04-20","close":106.8496},{"date":"2018-04-23","close":106.0094},{"date":"2018-04-24","close":104.1905},{"date":"2018-04-25","close":103.8445},{"date":"2018-04-26","close":105.1296},{"date":"2018-04-27","close":104.6749},{"date":"2018-04-30","close":103.7556},{"date":"2018-05-01","close":99.4061},{"date":"2018-05-02","close":96.2329},{"date":"2018-05-03","close":96.1241},{"date":"2018-05-04","close":99.8212},{"date":"2018-05-07","close":100.9185},{"date":"2018-05-08","close":100.612},{"date":"2018-05-09","close":99.7421},{"date":"2018-05-10","close":100.2166},{"date":"2018-05-11","close":100.0387},{"date":"2018-05-14","close":98.4966},{"date":"2018-05-15","close":97.5674},{"date":"2018-05-16","close":97.7948},{"date":"2018-05-17","close":97.8046},{"date":"2018-05-18","close":97.5674},{"date":"2018-05-21","close":97.8442},{"date":"2018-05-22","close":97.1028},{"date":"2018-05-23","close":97.686},{"date":"2018-05-24","close":97.4089},{"date":"2018-05-25","close":97.0922},{"date":"2018-05-29","close":97.1021},{"date":"2018-05-30","close":96.7953},{"date":"2018-05-31","close":96.4687},{"date":"2018-06-01","close":98.2403},{"date":"2018-06-04","close":100.5562},{"date":"2018-06-05","close":101.6449},{"date":"2018-06-06","close":102.0903},{"date":"2018-06-07","close":100.4671},{"date":"2018-06-08","close":101.5756},{"date":"2018-06-11","close":102.7435},{"date":"2018-06-12","close":104.4854},{"date":"2018-06-13","close":104.6537},{"date":"2018-06-14","close":106.6133},{"date":"2018-06-15","close":107.1577},{"date":"2018-06-18","close":107.7713},{"date":"2018-06-19","close":108.7611},{"date":"2018-06-20","close":109.3549},{"date":"2018-06-21","close":108.4839},{"date":"2018-06-22","close":106.8212},{"date":"2018-06-25","close":101.2886},{"date":"2018-06-26","close":101.8924},{"date":"2018-06-27","close":97.8246},{"date":"2018-06-28","close":100.3781},{"date":"2018-06-29","close":101.3975},{"date":"2018-07-02","close":103.3473},{"date":"2018-07-03","close":102.7138},{"date":"2018-07-05","close":105.4554},{"date":"2018-07-06","close":108.2464},{"date":"2018-07-09","close":109.9982},{"date":"2018-07-10","close":110.889},{"date":"2018-07-11","close":111.4531},{"date":"2018-07-12","close":112.522},{"date":"2018-07-13","close":113.1258},{"date":"2018-07-16","close":113.7196},{"date":"2018-07-17","close":113.7295},{"date":"2018-07-18","close":114.8281},{"date":"2018-07-19","close":115.2834},{"date":"2018-07-20","close":116.5502},{"date":"2018-07-23","close":117.6785},{"date":"2018-07-24","close":116.4908},{"date":"2018-07-25","close":117.2034},{"date":"2018-07-26","close":116.9362},{"date":"2018-07-27","close":112.5022},{"date":"2018-07-30","close":108.2959},{"date":"2018-07-31","close":98.7846},{"date":"2018-08-01","close":97.7553},{"date":"2018-08-02","close":97.3495},{"date":"2018-08-03","close":95.9441},{"date":"2018-08-06","close":98.2304},{"date":"2018-08-07","close":96.4983},{"date":"2018-08-08","close":95.9144},{"date":"2018-08-09","close":95.4789},{"date":"2018-08-10","close":94.6674},{"date":"2018-08-13","close":95.4888},{"date":"2018-08-14","close":97.1912},{"date":"2018-08-15","close":95.281},{"date":"2018-08-16","close":96.439},{"date":"2018-08-17","close":96.6864},{"date":"2018-08-20","close":96.5577},{"date":"2018-08-21","close":97.3099},{"date":"2018-08-22","close":97.2505},{"date":"2018-08-23","close":98.9628},{"date":"2018-08-24","close":101.348},{"date":"2018-08-27","close":100.7138},{"date":"2018-08-28","close":101.9822},{"date":"2018-08-29","close":103.954},{"date":"2018-08-30","close":103.1911},{"date":"2018-08-31","close":103.6171},{"date":"2018-09-04","close":102.9235},{"date":"2018-09-05","close":99.1581},{"date":"2018-09-06","close":99.1086},{"date":"2018-09-07","close":99.8617},{"date":"2018-09-10","close":100.3769},{"date":"2018-09-11","close":100.7733},{"date":"2018-09-12","close":101.2886},{"date":"2018-09-13","close":102.1308},{"date":"2018-09-14","close":103.5577},{"date":"2018-09-17","close":101.2786},{"date":"2018-09-18","close":103.2802},{"date":"2018-09-19","close":98.9996},{"date":"2018-09-20","close":101.0507},{"date":"2018-09-21","close":100.1193},{"date":"2018-09-24","close":101.0507},{"date":"2018-09-25","close":101.9326},{"date":"2018-09-26","close":98.633},{"date":"2018-09-27","close":99.2771},{"date":"2018-09-28","close":100.5553},{"date":"2018-10-01","close":98.9897},{"date":"2018-10-02","close":97.0377},{"date":"2018-10-03","close":97.5034},{"date":"2018-10-04","close":94.0749},{"date":"2018-10-05","close":92.6777},{"date":"2018-10-08","close":89.1898},{"date":"2018-10-09","close":76.6749},{"date":"2018-10-10","close":72.4339},{"date":"2018-10-11","close":72.1366},{"date":"2018-10-12","close":73.405},{"date":"2018-10-15","close":71.3836},{"date":"2018-10-16","close":73.95},{"date":"2018-10-17","close":74.485},{"date":"2018-10-18","close":72.9492},{"date":"2018-10-19","close":70.9872},{"date":"2018-10-22","close":72.206},{"date":"2018-10-23","close":71.9385},{"date":"2018-10-24","close":68.5694},{"date":"2018-10-25","close":70.6404},{"date":"2018-10-26","close":69.709},{"date":"2018-10-29","close":67.2317},{"date":"2018-10-30","close":71.879},{"date":"2018-10-31","close":71.0665},{"date":"2018-11-01","close":73.296},{"date":"2018-11-02","close":72.6321},{"date":"2018-11-05","close":71.5322},{"date":"2018-11-06","close":71.3836},{"date":"2018-11-07","close":72.0078},{"date":"2018-11-08","close":72.0375},{"date":"2018-11-09","close":69.8279},{"date":"2018-11-12","close":68.9559},{"date":"2018-11-13","close":70.6999},{"date":"2018-11-14","close":70.3332},{"date":"2018-11-15","close":70.898},{"date":"2018-11-16","close":71.3836},{"date":"2018-11-19","close":67.529},{"date":"2018-11-20","close":68.2127},{"date":"2018-11-21","close":69.8675},{"date":"2018-11-23","close":70.353},{"date":"2018-11-26","close":71.552},{"date":"2018-11-27","close":69.6662},{"date":"2018-11-28","close":72.9118},{"date":"2018-11-29","close":73.1301},{"date":"2018-11-30","close":72.7034},{"date":"2018-12-03","close":73.3683},{"date":"2018-12-04","close":68.9714},{"date":"2018-12-06","close":68.0484},{"date":"2018-12-07","close":65.577},{"date":"2018-12-10","close":67.3337},{"date":"2018-12-11","close":65.438},{"date":"2018-12-12","close":66.768},{"date":"2018-12-13","close":65.6067},{"date":"2018-12-14","close":63.3934},{"date":"2018-12-17","close":61.0807},{"date":"2018-12-18","close":60.9815},{"date":"2018-12-19","close":59.7607},{"date":"2018-12-20","close":61.2296},{"date":"2018-12-21","close":59.8004},{"date":"2018-12-24","close":58.3016},{"date":"2018-12-26","close":61.7358},{"date":"2018-12-27","close":63.036},{"date":"2018-12-28","close":62.113},{"date":"2018-12-31","close":62.4306},{"date":"2019-01-02","close":62.8177},{"date":"2019-01-03","close":60.2669},{"date":"2019-01-04","close":62.7681},{"date":"2019-01-07","close":64.2767},{"date":"2019-01-08","close":65.0211},{"date":"2019-01-09","close":64.9616},{"date":"2019-01-10","close":65.7655},{"date":"2019-01-11","close":66.1725},{"date":"2019-01-14","close":65.8846},{"date":"2019-01-15","close":67.0161},{"date":"2019-01-16","close":67.6216},{"date":"2019-01-17","close":69.1699},{"date":"2019-01-18","close":70.2121},{"date":"2019-01-22","close":67.8498},{"date":"2019-01-23","close":67.701},{"date":"2019-01-24","close":69.1203},{"date":"2019-01-25","close":69.6166},{"date":"2019-01-28","close":69.5173},{"date":"2019-01-29","close":68.1476},{"date":"2019-01-30","close":70.0632},{"date":"2019-01-31","close":71.0657},{"date":"2019-02-01","close":71.284},{"date":"2019-02-04","close":69.5471},{"date":"2019-02-05","close":69.4478},{"date":"2019-02-06","close":66.7581},{"date":"2019-02-07","close":70.758},{"date":"2019-02-08","close":71.7207},{"date":"2019-02-11","close":75.145},{"date":"2019-02-12","close":77.2194},{"date":"2019-02-13","close":77.3981},{"date":"2019-02-14","close":77.0507},{"date":"2019-02-15","close":77.1698},{"date":"2019-02-19","close":75.9291},{"date":"2019-02-20","close":75.8298},{"date":"2019-02-21","close":75.9886},{"date":"2019-02-22","close":76.3757},{"date":"2019-02-25","close":77.3286},{"date":"2019-02-26","close":77.0204},{"date":"2019-02-27","close":77.1596},{"date":"2019-02-28","close":76.7818},{"date":"2019-03-01","close":78.2332},{"date":"2019-03-04","close":77.1695},{"date":"2019-03-05","close":76.7918},{"date":"2019-03-06","close":74.3464},{"date":"2019-03-07","close":74.7539},{"date":"2019-03-08","close":75.6585},{"date":"2019-03-11","close":78.2232},{"date":"2019-03-12","close":78.4916},{"date":"2019-03-13","close":76.8713},{"date":"2019-03-14","close":76.9508},{"date":"2019-03-15","close":76.9409},{"date":"2019-03-18","close":77.6765},{"date":"2019-03-19","close":78.2729},{"date":"2019-03-20","close":78.2729},{"date":"2019-03-21","close":80.281},{"date":"2019-03-22","close":75.6486},{"date":"2019-03-25","close":75.7679},{"date":"2019-03-26","close":77.5175},{"date":"2019-03-27","close":77.2689},{"date":"2019-03-28","close":78.3525},{"date":"2019-03-29","close":79.2571},{"date":"2019-04-01","close":81.4838},{"date":"2019-04-02","close":82.4977},{"date":"2019-04-03","close":82.0802},{"date":"2019-04-04","close":82.1399},{"date":"2019-04-05","close":81.6528},{"date":"2019-04-08","close":80.112},{"date":"2019-04-09","close":80.6289},{"date":"2019-04-10","close":81.7721},{"date":"2019-04-11","close":81.7522},{"date":"2019-04-12","close":82.3089},{"date":"2019-04-15","close":81.7721},{"date":"2019-04-16","close":78.4519},{"date":"2019-04-17","close":77.7859},{"date":"2019-04-18","close":78.5016},{"date":"2019-04-22","close":78.5513},{"date":"2019-04-23","close":80.2213},{"date":"2019-04-24","close":79.5155},{"date":"2019-04-25","close":78.76},{"date":"2019-04-26","close":78.3525},{"date":"2019-04-29","close":79.6149},{"date":"2019-04-30","close":78.8197},{"date":"2019-05-01","close":72.8652},{"date":"2019-05-02","close":74.7142},{"date":"2019-05-03","close":77.7461},{"date":"2019-05-06","close":78.3127},{"date":"2019-05-07","close":77.1596},{"date":"2019-05-08","close":77.9449},{"date":"2019-05-09","close":78.939},{"date":"2019-05-10","close":79.9629},{"date":"2019-05-13","close":76.6924},{"date":"2019-05-14","close":77.5572},{"date":"2019-05-15","close":78.4022},{"date":"2019-05-16","close":80.4599},{"date":"2019-05-17","close":79.7044},{"date":"2019-05-20","close":78.0145},{"date":"2019-05-21","close":79.7541},{"date":"2019-05-22","close":80.271},{"date":"2019-05-23","close":76.4439},{"date":"2019-05-24","close":77.2005},{"date":"2019-05-28","close":75.7868},{"date":"2019-05-29","close":75.4184},{"date":"2019-05-30","close":76.1253},{"date":"2019-05-31","close":76.5832},{"date":"2019-06-03","close":72.5709},{"date":"2019-06-04","close":74.2834},{"date":"2019-06-05","close":75.737},{"date":"2019-06-06","close":76.2447},{"date":"2019-06-07","close":77.0711},{"date":"2019-06-10","close":79.4705},{"date":"2019-06-11","close":77.5689},{"date":"2019-06-12","close":78.8334},{"date":"2019-06-13","close":79.8489},{"date":"2019-06-14","close":79.2117},{"date":"2019-06-17","close":80.3865},{"date":"2019-06-18","close":80.5757},{"date":"2019-06-19","close":82.318},{"date":"2019-06-20","close":81.4518},{"date":"2019-06-21","close":80.3865},{"date":"2019-06-24","close":78.1862},{"date":"2019-06-25","close":77.9174},{"date":"2019-06-26","close":78.923},{"date":"2019-06-27","close":81.4917},{"date":"2019-06-28","close":83.1344},{"date":"2019-07-01","close":81.9895},{"date":"2019-07-02","close":82.4674},{"date":"2019-07-03","close":83.3037},{"date":"2019-07-05","close":83.7915},{"date":"2019-07-08","close":82.9054},{"date":"2019-07-09","close":83.3634},{"date":"2019-07-10","close":83.6721},{"date":"2019-07-11","close":84.0106},{"date":"2019-07-12","close":85.1157},{"date":"2019-07-15","close":83.9707},{"date":"2019-07-16","close":82.2882},{"date":"2019-07-17","close":81.9994},{"date":"2019-07-18","close":82.9552},{"date":"2019-07-19","close":82.1786},{"date":"2019-07-22","close":82.7661},{"date":"2019-07-23","close":83.2539},{"date":"2019-07-24","close":85.8326},{"date":"2019-07-25","close":83.9608},{"date":"2019-07-26","close":86.5992},{"date":"2019-07-29","close":86.3702},{"date":"2019-07-30","close":87.6645},{"date":"2019-07-31","close":90.6016},{"date":"2019-08-01","close":89.7155},{"date":"2019-08-02","close":88.0926},{"date":"2019-08-05","close":86.0018},{"date":"2019-08-06","close":87.0871},{"date":"2019-08-07","close":89.4069},{"date":"2019-08-08","close":92.5928},{"date":"2019-08-09","close":92.8915},{"date":"2019-08-12","close":91.1094},{"date":"2019-08-13","close":93.6582},{"date":"2019-08-14","close":90.502},{"date":"2019-08-15","close":90.3826},{"date":"2019-08-16","close":92.8617},{"date":"2019-08-19","close":94.6836},{"date":"2019-08-20","close":94.3252},{"date":"2019-08-21","close":95.7788},{"date":"2019-08-22","close":95.1815},{"date":"2019-08-23","close":90.4622},{"date":"2019-08-26","close":90.0839},{"date":"2019-08-27","close":87.0432},{"date":"2019-08-28","close":87.6812},{"date":"2019-08-29","close":90.1138},{"date":"2019-08-30","close":90.692},{"date":"2019-09-03","close":88.5885},{"date":"2019-09-04","close":89.2764},{"date":"2019-09-05","close":91.2403},{"date":"2019-09-06","close":90.6123},{"date":"2019-09-09","close":89.4558},{"date":"2019-09-10","close":88.419},{"date":"2019-09-11","close":92.1476},{"date":"2019-09-12","close":92.7058},{"date":"2019-09-13","close":92.2572},{"date":"2019-09-16","close":92.975},{"date":"2019-09-17","close":93.952},{"date":"2019-09-18","close":93.2143},{"date":"2019-09-19","close":92.8055},{"date":"2019-09-20","close":90.8316},{"date":"2019-09-23","close":90.9113},{"date":"2019-09-24","close":88.6283},{"date":"2019-09-25","close":91.1307},{"date":"2019-09-26","close":91.2403},{"date":"2019-09-27","close":87.9903},{"date":"2019-09-30","close":90.0639},{"date":"2019-10-01","close":87.1429},{"date":"2019-10-02","close":86.7242},{"date":"2019-10-03","close":88.2794},{"date":"2019-10-04","close":90.1636},{"date":"2019-10-07","close":90.9113},{"date":"2019-10-08","close":89.5555},{"date":"2019-10-09","close":91.1606},{"date":"2019-10-10","close":91.3799},{"date":"2019-10-11","close":93.3339},{"date":"2019-10-14","close":92.7856},{"date":"2019-10-15","close":92.3968},{"date":"2019-10-16","close":90.3531},{"date":"2019-10-17","close":89.6053},{"date":"2019-10-18","close":86.126},{"date":"2019-10-21","close":87.113},{"date":"2019-10-22","close":84.83},{"date":"2019-10-23","close":84.1022},{"date":"2019-10-24","close":85.0493},{"date":"2019-10-25","close":85.3584},{"date":"2019-10-28","close":86.116},{"date":"2019-10-29","close":86.8239},{"date":"2019-10-30","close":86.784},{"date":"2019-10-31","close":83.6935},{"date":"2019-11-01","close":85.0892},{"date":"2019-11-04","close":83.9626},{"date":"2019-11-05","close":82.4573},{"date":"2019-11-06","close":82.218},{"date":"2019-11-07","close":81.5201},{"date":"2019-11-08","close":80.6328},{"date":"2019-11-11","close":80.7924},{"date":"2019-11-12","close":80.4634},{"date":"2019-11-13","close":80.9618},{"date":"2019-11-14","close":80.4634},{"date":"2019-11-15","close":83.3944},{"date":"2019-11-18","close":83.4542},{"date":"2019-11-19","close":83.6237},{"date":"2019-11-20","close":83.7034},{"date":"2019-11-21","close":83.7732},{"date":"2019-11-22","close":83.6237},{"date":"2019-11-25","close":84.7502},{"date":"2019-11-26","close":82.1345},{"date":"2019-11-27","close":83.2028},{"date":"2019-11-29","close":82.7435},{"date":"2019-12-02","close":80.5971},{"date":"2019-12-03","close":79.6187},{"date":"2019-12-04","close":79.3591},{"date":"2019-12-05","close":79.2493},{"date":"2019-12-06","close":79.7485},{"date":"2019-12-09","close":79.0297},{"date":"2019-12-10","close":78.9298},{"date":"2019-12-11","close":78.82},{"date":"2019-12-12","close":78.0014},{"date":"2019-12-13","close":78.241},{"date":"2019-12-16","close":79.7285},{"date":"2019-12-17","close":79.3691},{"date":"2019-12-18","close":78.8799},{"date":"2019-12-19","close":78.4406},{"date":"2019-12-20","close":79.1694},{"date":"2019-12-23","close":79.8383},{"date":"2019-12-24","close":78.7302},{"date":"2019-12-26","close":78.6104},{"date":"2019-12-27","close":78.4806},{"date":"2019-12-30","close":78.84},{"date":"2019-12-31","close":79.4689},{"date":"2020-01-02","close":80.7568},{"date":"2020-01-03","close":78.6203},{"date":"2020-01-06","close":79.2693},{"date":"2020-01-07","close":77.7118},{"date":"2020-01-08","close":77.9814},{"date":"2020-01-09","close":79.2094},{"date":"2020-01-10","close":78.5804},{"date":"2020-01-13","close":80.4274},{"date":"2020-01-14","close":79.8783},{"date":"2020-01-15","close":79.8283},{"date":"2020-01-16","close":81.9548},{"date":"2020-01-17","close":81.6453},{"date":"2020-01-21","close":81.7751},{"date":"2020-01-22","close":82.0347},{"date":"2020-01-23","close":80.8866},{"date":"2020-01-24","close":79.8283},{"date":"2020-01-27","close":80.9265},{"date":"2020-01-28","close":80.7967},{"date":"2020-01-29","close":79.7984},{"date":"2020-01-30","close":79.9382},{"date":"2020-01-31","close":78.201},{"date":"2020-02-03","close":79.3591},{"date":"2020-02-04","close":79.1794},{"date":"2020-02-05","close":75.9048},{"date":"2020-02-06","close":78.4107},{"date":"2020-02-07","close":78.1311},{"date":"2020-02-10","close":77.612},{"date":"2020-02-11","close":81.4157},{"date":"2020-02-12","close":80.048},{"date":"2020-02-13","close":81.9848},{"date":"2020-02-14","close":81.2061},{"date":"2020-02-18","close":79.0896},{"date":"2020-02-19","close":77.9415},{"date":"2020-02-20","close":76.7235},{"date":"2020-02-21","close":75.4556},{"date":"2020-02-24","close":74.4672},{"date":"2020-02-25","close":73.2791},{"date":"2020-02-26","close":72.76},{"date":"2020-02-27","close":69.16},{"date":"2020-02-28","close":67.8},{"date":"2020-03-02","close":69.93},{"date":"2020-03-03","close":67.57},{"date":"2020-03-04","close":69.14},{"date":"2020-03-05","close":67.76},{"date":"2020-03-06","close":66.42},{"date":"2020-03-09","close":61.67},{"date":"2020-03-10","close":64.39},{"date":"2020-03-11","close":61.18},{"date":"2020-03-12","close":54.63},{"date":"2020-03-13","close":55.92},{"date":"2020-03-16","close":44.52},{"date":"2020-03-17","close":45.05},{"date":"2020-03-18","close":40.29},{"date":"2020-03-19","close":49.07},{"date":"2020-03-20","close":51.58},{"date":"2020-03-23","close":49.01},{"date":"2020-03-24","close":52.32},{"date":"2020-03-25","close":49.85},{"date":"2020-03-26","close":56.75},{"date":"2020-03-27","close":53.18},{"date":"2020-03-30","close":54.3},{"date":"2020-03-31","close":55.55},{"date":"2020-04-01","close":52.34},{"date":"2020-04-02","close":53.09},{"date":"2020-04-03","close":48.91},{"date":"2020-04-06","close":49.7},{"date":"2020-04-07","close":47.59},{"date":"2020-04-08","close":49.97},{"date":"2020-04-09","close":54.27},{"date":"2020-04-13","close":52.73},{"date":"2020-04-14","close":52.77},{"date":"2020-04-15","close":50.01},{"date":"2020-04-16","close":48.89},{"date":"2020-04-17","close":50.5},{"date":"2020-04-20","close":49.5},{"date":"2020-04-21","close":49.19},{"date":"2020-04-22","close":49.0},{"date":"2020-04-23","close":48.24},{"date":"2020-04-24","close":48.62},{"date":"2020-04-27","close":52.48},{"date":"2020-04-28","close":54.12},{"date":"2020-04-29","close":56.41},{"date":"2020-04-30","close":55.26},{"date":"2020-05-01","close":53.28},{"date":"2020-05-04","close":53.23},{"date":"2020-05-05","close":55.42},{"date":"2020-05-06","close":55.44},{"date":"2020-05-07","close":53.9},{"date":"2020-05-08","close":53.83},{"date":"2020-05-11","close":52.16},{"date":"2020-05-12","close":50.57},{"date":"2020-05-13","close":48.77},{"date":"2020-05-14","close":49.07},{"date":"2020-05-15","close":51.23},{"date":"2020-05-18","close":53.22},{"date":"2020-05-19","close":54.16},{"date":"2020-05-20","close":55.38},{"date":"2020-05-21","close":56.45},{"date":"2020-05-22","close":56.65},{"date":"2020-05-26","close":57.6},{"date":"2020-05-27","close":61.23},{"date":"2020-05-28","close":58.43},{"date":"2020-05-29","close":58.61},{"date":"2020-06-01","close":59.65},{"date":"2020-06-02","close":60.0},{"date":"2020-06-03","close":61.22},{"date":"2020-06-04","close":60.09},{"date":"2020-06-05","close":63.17},{"date":"2020-06-08","close":62.5},{"date":"2020-06-09","close":60.03},{"date":"2020-06-10","close":58.43},{"date":"2020-06-11","close":55.67},{"date":"2020-06-12","close":56.66},{"date":"2020-06-15","close":59.45},{"date":"2020-06-16","close":61.67},{"date":"2020-06-17","close":59.09},{"date":"2020-06-18","close":60.05},{"date":"2020-06-19","close":60.33},{"date":"2020-06-22","close":58.98},{"date":"2020-06-23","close":59.42},{"date":"2020-06-24","close":57.19},{"date":"2020-06-25","close":57.66},{"date":"2020-06-26","close":55.49},{"date":"2020-06-29","close":57.12},{"date":"2020-06-30","close":57.08},{"date":"2020-07-01","close":58.69},{"date":"2020-07-02","close":58.64},{"date":"2020-07-06","close":59.44},{"date":"2020-07-07","close":57.38},{"date":"2020-07-08","close":57.85},{"date":"2020-07-09","close":57.18},{"date":"2020-07-10","close":57.53},{"date":"2020-07-13","close":56.24},{"date":"2020-07-14","close":54.11},{"date":"2020-07-15","close":55.02},{"date":"2020-07-16","close":53.44},{"date":"2020-07-17","close":54.3},{"date":"2020-07-20","close":55.09},{"date":"2020-07-21","close":55.71},{"date":"2020-07-22","close":55.88},{"date":"2020-07-23","close":55.27},{"date":"2020-07-24","close":55.39},{"date":"2020-07-27","close":54.71},{"date":"2020-07-28","close":55.06},{"date":"2020-07-29","close":56.55},{"date":"2020-07-30","close":64.92},{"date":"2020-07-31","close":62.54},{"date":"2020-08-03","close":63.99},{"date":"2020-08-04","close":63.89},{"date":"2020-08-05","close":63.95},{"date":"2020-08-06","close":65.85},{"date":"2020-08-07","close":66.88},{"date":"2020-08-10","close":65.72},{"date":"2020-08-11","close":64.68},{"date":"2020-08-12","close":63.68},{"date":"2020-08-13","close":63.79},{"date":"2020-08-14","close":63.61},{"date":"2020-08-17","close":63.21},{"date":"2020-08-18","close":64.2},{"date":"2020-08-19","close":65.61},{"date":"2020-08-20","close":66.05},{"date":"2020-08-21","close":65.55},{"date":"2020-08-24","close":65.26},{"date":"2020-08-25","close":65.31},{"date":"2020-08-26","close":64.26},{"date":"2020-08-27","close":63.84},{"date":"2020-08-28","close":65.78},{"date":"2020-08-31","close":63.85},{"date":"2020-09-01","close":65.33},{"date":"2020-09-02","close":66.22},{"date":"2020-09-03","close":62.04},{"date":"2020-09-04","close":60.02},{"date":"2020-09-08","close":57.32},{"date":"2020-09-09","close":57.4},{"date":"2020-09-10","close":58.07},{"date":"2020-09-11","close":57.25},{"date":"2020-09-14","close":56.13},{"date":"2020-09-15","close":56.98},{"date":"2020-09-16","close":56.98},{"date":"2020-09-17","close":56.05},{"date":"2020-09-18","close":56.5},{"date":"2020-09-21","close":57.64},{"date":"2020-09-22","close":59.35},{"date":"2020-09-23","close":57.56},{"date":"2020-09-24","close":56.29},{"date":"2020-09-25","close":56.77},{"date":"2020-09-28","close":57.89},{"date":"2020-09-29","close":57.3},{"date":"2020-09-30","close":55.83},{"date":"2020-10-01","close":55.45},{"date":"2020-10-02","close":54.23},{"date":"2020-10-05","close":55.71},{"date":"2020-10-06","close":56.75},{"date":"2020-10-07","close":57.68},{"date":"2020-10-08","close":59.0},{"date":"2020-10-09","close":59.93},{"date":"2020-10-12","close":59.05},{"date":"2020-10-13","close":57.92},{"date":"2020-10-14","close":56.74},{"date":"2020-10-15","close":57.62},{"date":"2020-10-16","close":58.06},{"date":"2020-10-19","close":58.09},{"date":"2020-10-20","close":58.24},{"date":"2020-10-21","close":58.26},{"date":"2020-10-22","close":58.53},{"date":"2020-10-23","close":57.36},{"date":"2020-10-26","close":57.97},{"date":"2020-10-27","close":58.49},{"date":"2020-10-28","close":57.76},{"date":"2020-10-29","close":51.5},{"date":"2020-10-30","close":49.34},{"date":"2020-11-02","close":48.42},{"date":"2020-11-03","close":49.51},{"date":"2020-11-04","close":47.6},{"date":"2020-11-05","close":51.02},{"date":"2020-11-06","close":49.86},{"date":"2020-11-09","close":51.81},{"date":"2020-11-10","close":51.79},{"date":"2020-11-11","close":51.86},{"date":"2020-11-12","close":50.51},{"date":"2020-11-13","close":52.37},{"date":"2020-11-16","close":52.3},{"date":"2020-11-17","close":53.32},{"date":"2020-11-18","close":53.51},{"date":"2020-11-19","close":53.65},{"date":"2020-11-20","close":53.32},{"date":"2020-11-23","close":55.16},{"date":"2020-11-24","close":56.83},{"date":"2020-11-25","close":56.3},{"date":"2020-11-27","close":55.6},{"date":"2020-11-30","close":55.09},{"date":"2020-12-01","close":56.68},{"date":"2020-12-02","close":55.09},{"date":"2020-12-03","close":55.59},{"date":"2020-12-04","close":56.99},{"date":"2020-12-07","close":56.28},{"date":"2020-12-08","close":57.35},{"date":"2020-12-09","close":56.31},{"date":"2020-12-10","close":56.28},{"date":"2020-12-11","close":55.92},{"date":"2020-12-14","close":57.3},{"date":"2020-12-15","close":57.57},{"date":"2020-12-16","close":57.38},{"date":"2020-12-17","close":57.33},{"date":"2020-12-18","close":56.08},{"date":"2020-12-21","close":56.77},{"date":"2020-12-22","close":59.26},{"date":"2020-12-23","close":59.22},{"date":"2020-12-24","close":58.88},{"date":"2020-12-28","close":57.97},{"date":"2020-12-29","close":57.07},{"date":"2020-12-30","close":57.49},{"date":"2020-12-31","close":57.56},{"date":"2021-01-04","close":57.16},{"date":"2021-01-05","close":58.08},{"date":"2021-01-06","close":59.68},{"date":"2021-01-07","close":61.0},{"date":"2021-01-08","close":62.24},{"date":"2021-01-11","close":61.62},{"date":"2021-01-12","close":62.21},{"date":"2021-01-13","close":61.62},{"date":"2021-01-14","close":63.64},{"date":"2021-01-15","close":63.71},{"date":"2021-01-19","close":63.9},{"date":"2021-01-20","close":65.54},{"date":"2021-01-21","close":64.9},{"date":"2021-01-22","close":66.04},{"date":"2021-01-25","close":65.76},{"date":"2021-01-26","close":66.42},{"date":"2021-01-27","close":69.18},{"date":"2021-01-28","close":67.22},{"date":"2021-01-29","close":66.49},{"date":"2021-02-01","close":66.73},{"date":"2021-02-02","close":67.27},{"date":"2021-02-03","close":67.79},{"date":"2021-02-04","close":68.63},{"date":"2021-02-05","close":70.62},{"date":"2021-02-08","close":72.37},{"date":"2021-02-09","close":77.2},{"date":"2021-02-10","close":78.34},{"date":"2021-02-11","close":78.99},{"date":"2021-02-12","close":76.54},{"date":"2021-02-16","close":72.91},{"date":"2021-02-17","close":72.34},{"date":"2021-02-18","close":73.02},{"date":"2021-02-19","close":72.49},{"date":"2021-02-22","close":72.2},{"date":"2021-02-23","close":71.81},{"date":"2021-02-24","close":71.91},{"date":"2021-02-25","close":69.8},{"date":"2021-02-26","close":68.82},{"date":"2021-03-01","close":70.42},{"date":"2021-03-02","close":70.53},{"date":"2021-03-03","close":70.15},{"date":"2021-03-04","close":68.09},{"date":"2021-03-05","close":69.28},{"date":"2021-03-08","close":70.45},{"date":"2021-03-09","close":70.04},{"date":"2021-03-10","close":72.31},{"date":"2021-03-11","close":73.86},{"date":"2021-03-12","close":73.82},{"date":"2021-03-15","close":73.86},{"date":"2021-03-16","close":71.76},{"date":"2021-03-17","close":72.54},{"date":"2021-03-18","close":68.66},{"date":"2021-03-19","close":70.87},{"date":"2021-03-22","close":72.03},{"date":"2021-03-23","close":70.4},{"date":"2021-03-24","close":68.89},{"date":"2021-03-25","close":70.23},{"date":"2021-03-26","close":73.25},{"date":"2021-03-29","close":70.14},{"date":"2021-03-30","close":70.19},{"date":"2021-03-31","close":71.08},{"date":"2021-04-01","close":71.23},{"date":"2021-04-05","close":72.09},{"date":"2021-04-06","close":72.02},{"date":"2021-04-07","close":70.56},{"date":"2021-04-08","close":72.22},{"date":"2021-04-09","close":71.97},{"date":"2021-04-12","close":71.55},{"date":"2021-04-13","close":70.56},{"date":"2021-04-14","close":70.61},{"date":"2021-04-15","close":70.57},{"date":"2021-04-16","close":71.75},{"date":"2021-04-19","close":70.7},{"date":"2021-04-20","close":69.31},{"date":"2021-04-21","close":70.49},{"date":"2021-04-22","close":70.42},{"date":"2021-04-23","close":70.84},{"date":"2021-04-26","close":72.54},{"date":"2021-04-27","close":72.04},{"date":"2021-04-28","close":74.68},{"date":"2021-04-29","close":70.88},{"date":"2021-04-30","close":71.12},{"date":"2021-05-03","close":68.72},{"date":"2021-05-04","close":67.06},{"date":"2021-05-05","close":65.98},{"date":"2021-05-06","close":67.11},{"date":"2021-05-07","close":67.03},{"date":"2021-05-10","close":66.11},{"date":"2021-05-11","close":67.48},{"date":"2021-05-12","close":67.98},{"date":"2021-05-13","close":68.5},{"date":"2021-05-14","close":69.32},{"date":"2021-05-17","close":69.67},{"date":"2021-05-18","close":69.77},{"date":"2021-05-19","close":69.2},{"date":"2021-05-20","close":70.05},{"date":"2021-05-21","close":70.41},{"date":"2021-05-24","close":70.25},{"date":"2021-05-25","close":69.59},{"date":"2021-05-26","close":70.53},{"date":"2021-05-27","close":70.44},{"date":"2021-05-28","close":70.69},{"date":"2021-06-01","close":70.66},{"date":"2021-06-02","close":71.68},{"date":"2021-06-03","close":71.58},{"date":"2021-06-04","close":73.33},{"date":"2021-06-07","close":72.6},{"date":"2021-06-08","close":75.32},{"date":"2021-06-09","close":74.38},{"date":"2021-06-10","close":75.63},{"date":"2021-06-11","close":76.5},{"date":"2021-06-14","close":76.36},{"date":"2021-06-15","close":75.62},{"date":"2021-06-16","close":76.43},{"date":"2021-06-17","close":77.34},{"date":"2021-06-18","close":75.86},{"date":"2021-06-21","close":77.41},{"date":"2021-06-22","close":77.83},{"date":"2021-06-23","close":78.13},{"date":"2021-06-24","close":78.98},{"date":"2021-06-25","close":79.02},{"date":"2021-06-28","close":78.79},{"date":"2021-06-29","close":77.6},{"date":"2021-06-30","close":76.57},{"date":"2021-07-01","close":77.05},{"date":"2021-07-02","close":76.98},{"date":"2021-07-06","close":76.4},{"date":"2021-07-07","close":75.95},{"date":"2021-07-08","close":74.48},{"date":"2021-07-09","close":75.35},{"date":"2021-07-12","close":74.08},{"date":"2021-07-13","close":72.74},{"date":"2021-07-14","close":71.95},{"date":"2021-07-15","close":71.1},{"date":"2021-07-16","close":70.78},{"date":"2021-07-19","close":69.84},{"date":"2021-07-20","close":71.02},{"date":"2021-07-21","close":71.73},{"date":"2021-07-22","close":70.3},{"date":"2021-07-23","close":71.69},{"date":"2021-07-26","close":72.42},{"date":"2021-07-27","close":70.32},{"date":"2021-07-28","close":71.62},{"date":"2021-07-29","close":71.85},{"date":"2021-07-30","close":71.33},{"date":"2021-08-02","close":70.79},{"date":"2021-08-03","close":70.99},{"date":"2021-08-04","close":70.07},{"date":"2021-08-05","close":71.14},{"date":"2021-08-06","close":72.65},{"date":"2021-08-09","close":70.33},{"date":"2021-08-10","close":69.51},{"date":"2021-08-11","close":70.69},{"date":"2021-08-12","close":68.84},{"date":"2021-08-13","close":68.54},{"date":"2021-08-16","close":67.44},{"date":"2021-08-17","close":65.71},{"date":"2021-08-18","close":63.15},{"date":"2021-08-19","close":65.26},{"date":"2021-08-20","close":66.05},{"date":"2021-08-23","close":67.46},{"date":"2021-08-24","close":68.41},{"date":"2021-08-25","close":68.27},{"date":"2021-08-26","close":68.12},{"date":"2021-08-27","close":69.81},{"date":"2021-08-30","close":69.49},{"date":"2021-08-31","close":69.69},{"date":"2021-09-01","close":70.68},{"date":"2021-09-02","close":71.05},{"date":"2021-09-03","close":71.36},{"date":"2021-09-07","close":67.3},{"date":"2021-09-08","close":68.05},{"date":"2021-09-09","close":67.33},{"date":"2021-09-10","close":67.11},{"date":"2021-09-13","close":68.18},{"date":"2021-09-14","close":67.8},{"date":"2021-09-15","close":67.55},{"date":"2021-09-16","close":67.93},{"date":"2021-09-17","close":69.58},{"date":"2021-09-20","close":68.13},{"date":"2021-09-21","close":68.27},{"date":"2021-09-22","close":69.94},{"date":"2021-09-23","close":72.74},{"date":"2021-09-24","close":72.47},{"date":"2021-09-27","close":72.23},{"date":"2021-09-28","close":71.57},{"date":"2021-09-29","close":71.72},{"date":"2021-09-30","close":70.35},{"date":"2021-10-01","close":72.72},{"date":"2021-10-04","close":72.22},{"date":"2021-10-05","close":72.98},{"date":"2021-10-06","close":72.69},{"date":"2021-10-07","close":74.69},{"date":"2021-10-08","close":73.47},{"date":"2021-10-11","close":72.85},{"date":"2021-10-12","close":72.44},{"date":"2021-10-13","close":72.12},{"date":"2021-10-14","close":74.66},{"date":"2021-10-15","close":75.02},{"date":"2021-10-18","close":74.41},{"date":"2021-10-19","close":74.4},{"date":"2021-10-20","close":73.55},{"date":"2021-10-21","close":74.59},{"date":"2021-10-22","close":73.6},{"date":"2021-10-25","close":72.73},{"date":"2021-10-26","close":72.56},{"date":"2021-10-27","close":69.61},{"date":"2021-10-28","close":71.27},{"date":"2021-10-29","close":71.01},{"date":"2021-11-01","close":71.94},{"date":"2021-11-02","close":72.05},{"date":"2021-11-03","close":73.01},{"date":"2021-11-04","close":83.57},{"date":"2021-11-05","close":84.12},{"date":"2021-11-08","close":86.48},{"date":"2021-11-09","close":85.4},{"date":"2021-11-10","close":83.74},{"date":"2021-11-11","close":84.39},{"date":"2021-11-12","close":83.27},{"date":"2021-11-15","close":82.48},{"date":"2021-11-16","close":81.98},{"date":"2021-11-17","close":80.17},{"date":"2021-11-18","close":81.12},{"date":"2021-11-19","close":82.91},{"date":"2021-11-22","close":81.54},{"date":"2021-11-23","close":80.62},{"date":"2021-11-24","close":80.1},{"date":"2021-11-26","close":77.51},{"date":"2021-11-29","close":76.4},{"date":"2021-11-30","close":75.46},{"date":"2021-12-01","close":71.74},{"date":"2021-12-02","close":73.32},{"date":"2021-12-03","close":71.52},{"date":"2021-12-06","close":74.76},{"date":"2021-12-07","close":77.33},{"date":"2021-12-08","close":78.52},{"date":"2021-12-09","close":78.33},{"date":"2021-12-10","close":78.45},{"date":"2021-12-13","close":78.25},{"date":"2021-12-14","close":77.53},{"date":"2021-12-15","close":80.28},{"date":"2021-12-16","close":78.35},{"date":"2021-12-17","close":78.76},{"date":"2021-12-20","close":77.01},{"date":"2021-12-21","close":79.83},{"date":"2021-12-22","close":81.1},{"date":"2021-12-23","close":81.64},{"date":"2021-12-27","close":82.73},{"date":"2021-12-28","close":81.37},{"date":"2021-12-29","close":81.01},{"date":"2021-12-30","close":80.08},{"date":"2021-12-31","close":78.98},{"date":"2022-01-03","close":79.39},{"date":"2022-01-04","close":78.08},{"date":"2022-01-05","close":71.94},{"date":"2022-01-06","close":71.05},{"date":"2022-01-07","close":69.39},{"date":"2022-01-10","close":72.29},{"date":"2022-01-11","close":73.52},{"date":"2022-01-12","close":72.84},{"date":"2022-01-13","close":72.38},{"date":"2022-01-14","close":72.02},{"date":"2022-01-18","close":72.06},{"date":"2022-01-19","close":73.75},{"date":"2022-01-20","close":69.48},{"date":"2022-01-21","close":68.25},{"date":"2022-01-24","close":71.03},{"date":"2022-01-25","close":67.08},{"date":"2022-01-26","close":64.67},{"date":"2022-01-27","close":66.02},{"date":"2022-01-28","close":67.73},{"date":"2022-01-31","close":68.14},{"date":"2022-02-01","close":67.79},{"date":"2022-02-02","close":66.46},{"date":"2022-02-03","close":63.87},{"date":"2022-02-04","close":64.42},{"date":"2022-02-07","close":65.66},{"date":"2022-02-08","close":67.55},{"date":"2022-02-09","close":70.67},{"date":"2022-02-10","close":68.08},{"date":"2022-02-11","close":66.33},{"date":"2022-02-14","close":66.2},{"date":"2022-02-15","close":68.09},{"date":"2022-02-16","close":67.54},{"date":"2022-02-17","close":64.04},{"date":"2022-02-18","close":62.35},{"date":"2022-02-22","close":61.69},{"date":"2022-02-23","close":58.33},{"date":"2022-02-24","close":62.45},{"date":"2022-02-25","close":62.02},{"date":"2022-02-28","close":62.49},{"date":"2022-03-01","close":60.87},{"date":"2022-03-02","close":61.36},{"date":"2022-03-03","close":60.14},{"date":"2022-03-04","close":59.41},{"date":"2022-03-07","close":58.21},{"date":"2022-03-08","close":56.94},{"date":"2022-03-09","close":59.84},{"date":"2022-03-10","close":60.12},{"date":"2022-03-11","close":59.54},{"date":"2022-03-14","close":61.17},{"date":"2022-03-15","close":61.43},{"date":"2022-03-16","close":62.65},{"date":"2022-03-17","close":62.38},{"date":"2022-03-18","close":61.24},{"date":"2022-03-21","close":59.96},{"date":"2022-03-22","close":62.14},{"date":"2022-03-23","close":59.64},{"date":"2022-03-24","close":59.97},{"date":"2022-03-25","close":58.82},{"date":"2022-03-28","close":59.19},{"date":"2022-03-29","close":61.68},{"date":"2022-03-30","close":60.34},{"date":"2022-03-31","close":59.87},{"date":"2022-04-01","close":60.42},{"date":"2022-04-04","close":61.33},{"date":"2022-04-05","close":60.02},{"date":"2022-04-06","close":58.92},{"date":"2022-04-07","close":58.37},{"date":"2022-04-08","close":57.32},{"date":"2022-04-11","close":56.6},{"date":"2022-04-12","close":56.34},{"date":"2022-04-13","close":57.65},{"date":"2022-04-14","close":56.91},{"date":"2022-04-18","close":56.72},{"date":"2022-04-19","close":58.6},{"date":"2022-04-20","close":57.77},{"date":"2022-04-21","close":56.41},{"date":"2022-04-22","close":54.45},{"date":"2022-04-25","close":56.24},{"date":"2022-04-26","close":55.11},{"date":"2022-04-27","close":55.18},{"date":"2022-04-28","close":57.92},{"date":"2022-04-29","close":58.01},{"date":"2022-05-02","close":58.89},{"date":"2022-05-03","close":57.24},{"date":"2022-05-04","close":56.7},{"date":"2022-05-05","close":52.96},{"date":"2022-05-06","close":53.36},{"date":"2022-05-09","close":52.93},{"date":"2022-05-10","close":49.27},{"date":"2022-05-11","close":50.51},{"date":"2022-05-12","close":51.09},{"date":"2022-05-13","close":54.33},{"date":"2022-05-16","close":57.06},{"date":"2022-05-17","close":58.59},{"date":"2022-05-18","close":57.69},{"date":"2022-05-19","close":60.03},{"date":"2022-05-20","close":62.9},{"date":"2022-05-23","close":61.44},{"date":"2022-05-24","close":61.22},{"date":"2022-05-25","close":62.14},{"date":"2022-05-26","close":63.02},{"date":"2022-05-27","close":63.42},{"date":"2022-05-31","close":63.65},{"date":"2022-06-01","close":63.76},{"date":"2022-06-02","close":65.33},{"date":"2022-06-03","close":64.68},{"date":"2022-06-06","close":62.52},{"date":"2022-06-07","close":64.36},{"date":"2022-06-08","close":61.49},{"date":"2022-06-09","close":60.13},{"date":"2022-06-10","close":60.0},{"date":"2022-06-13","close":55.63},{"date":"2022-06-14","close":56.07},{"date":"2022-06-15","close":56.75},{"date":"2022-06-16","close":53.45},{"date":"2022-06-17","close":55.07},{"date":"2022-06-21","close":55.66},{"date":"2022-06-22","close":55.62},{"date":"2022-06-23","close":57.62},{"date":"2022-06-24","close":59.88},{"date":"2022-06-27","close":60.56},{"date":"2022-06-28","close":58.17},{"date":"2022-06-29","close":58.35},{"date":"2022-06-30","close":58.07},{"date":"2022-07-01","close":57.48},{"date":"2022-07-05","close":58.3},{"date":"2022-07-06","close":57.64},{"date":"2022-07-07","close":58.89},{"date":"2022-07-08","close":58.82},{"date":"2022-07-11","close":57.29},{"date":"2022-07-12","close":55.65},{"date":"2022-07-13","close":55.55},{"date":"2022-07-14","close":55.0},{"date":"2022-07-15","close":55.93},{"date":"2022-07-18","close":55.31},{"date":"2022-07-19","close":57.2},{"date":"2022-07-20","close":58.55},{"date":"2022-07-21","close":59.2},{"date":"2022-07-22","close":57.63},{"date":"2022-07-25","close":57.1},{"date":"2022-07-26","close":57.65},{"date":"2022-07-27","close":60.03},{"date":"2022-07-28","close":60.84},{"date":"2022-07-29","close":61.32},{"date":"2022-08-01","close":61.44},{"date":"2022-08-02","close":61.31},{"date":"2022-08-03","close":57.56},{"date":"2022-08-04","close":56.64},{"date":"2022-08-05","close":56.03},{"date":"2022-08-08","close":57.1},{"date":"2022-08-09","close":56.12},{"date":"2022-08-10","close":57.43},{"date":"2022-08-11","close":57.2},{"date":"2022-08-12","close":57.47},{"date":"2022-08-15","close":57.79},{"date":"2022-08-16","close":57.8},{"date":"2022-08-17","close":56.18},{"date":"2022-08-18","close":57.42},{"date":"2022-08-19","close":56.39},{"date":"2022-08-22","close":55.83},{"date":"2022-08-23","close":55.05},{"date":"2022-08-24","close":55.29},{"date":"2022-08-25","close":56.38},{"date":"2022-08-26","close":54.48},{"date":"2022-08-29","close":53.92},{"date":"2022-08-30","close":52.99},{"date":"2022-08-31","close":52.3},{"date":"2022-09-01","close":51.72},{"date":"2022-09-02","close":51.23},{"date":"2022-09-06","close":50.15},{"date":"2022-09-07","close":50.95},{"date":"2022-09-08","close":50.09},{"date":"2022-09-09","close":50.86},{"date":"2022-09-12","close":51.33},{"date":"2022-09-13","close":47.68},{"date":"2022-09-14","close":47.9},{"date":"2022-09-15","close":47.07},{"date":"2022-09-16","close":46.59},{"date":"2022-09-19","close":45.75},{"date":"2022-09-20","close":44.86},{"date":"2022-09-21","close":44.43},{"date":"2022-09-22","close":45.29},{"date":"2022-09-23","close":45.57},{"date":"2022-09-26","close":44.79},{"date":"2022-09-27","close":44.47},{"date":"2022-09-28","close":44.83},{"date":"2022-09-29","close":45.07},{"date":"2022-09-30","close":44.06},{"date":"2022-10-03","close":45.01},{"date":"2022-10-04","close":53.13},{"date":"2022-10-05","close":52.09},{"date":"2022-10-06","close":52.24},{"date":"2022-10-07","close":51.85},{"date":"2022-10-10","close":51.81},{"date":"2022-10-11","close":51.86},{"date":"2022-10-12","close":51.24},{"date":"2022-10-13","close":53.1},{"date":"2022-10-14","close":52.72},{"date":"2022-10-17","close":52.56},{"date":"2022-10-18","close":53.94},{"date":"2022-10-19","close":52.56},{"date":"2022-10-20","close":52.22},{"date":"2022-10-21","close":51.92},{"date":"2022-10-24","close":51.7},{"date":"2022-10-25","close":52.7},{"date":"2022-10-26","close":52.49},{"date":"2022-10-27","close":52.46},{"date":"2022-10-28","close":53.97},{"date":"2022-10-31","close":54.7},{"date":"2022-11-01","close":54.41},{"date":"2022-11-02","close":55.45},{"date":"2022-11-03","close":57.01},{"date":"2022-11-04","close":57.35},{"date":"2022-11-07","close":58.79},{"date":"2022-11-08","close":56.65},{"date":"2022-11-09","close":56.49},{"date":"2022-11-10","close":59.46},{"date":"2022-11-11","close":59.43},{"date":"2022-11-14","close":58.48},{"date":"2022-11-15","close":59.21},{"date":"2022-11-16","close":57.61},{"date":"2022-11-17","close":57.5},{"date":"2022-11-18","close":57.38},{"date":"2022-11-21","close":56.71},{"date":"2022-11-22","close":57.36},{"date":"2022-11-23","close":57.94},{"date":"2022-11-25","close":58.63},{"date":"2022-11-28","close":58.15},{"date":"2022-11-29","close":58.39},{"date":"2022-11-30","close":59.27},{"date":"2022-12-01","close":60.25},{"date":"2022-12-02","close":60.15},{"date":"2022-12-05","close":58.86},{"date":"2022-12-06","close":57.69},{"date":"2022-12-07","close":56.43},{"date":"2022-12-08","close":57.27},{"date":"2022-12-09","close":56.56},{"date":"2022-12-12","close":57.68},{"date":"2022-12-13","close":57.9},{"date":"2022-12-14","close":58.6},{"date":"2022-12-15","close":57.83},{"date":"2022-12-16","close":57.86},{"date":"2022-12-19","close":56.55},{"date":"2022-12-20","close":57.42},{"date":"2022-12-21","close":58.4},{"date":"2022-12-22","close":58.2},{"date":"2022-12-23","close":58.28},{"date":"2022-12-27","close":58.36},{"date":"2022-12-28","close":58.25},{"date":"2022-12-29","close":59.6},{"date":"2022-12-30","close":58.86},{"date":"2023-01-03","close":59.87},{"date":"2023-01-04","close":60.45},{"date":"2023-01-05","close":59.48},{"date":"2023-01-06","close":61.61},{"date":"2023-01-09","close":61.11},{"date":"2023-01-10","close":61.57},{"date":"2023-01-11","close":61.39},{"date":"2023-01-12","close":61.8},{"date":"2023-01-13","close":61.43},{"date":"2023-01-17","close":61.19},{"date":"2023-01-18","close":60.75},{"date":"2023-01-19","close":60.5},{"date":"2023-01-20","close":61.01},{"date":"2023-01-23","close":62.93},{"date":"2023-01-24","close":63.52},{"date":"2023-01-25","close":62.18},{"date":"2023-01-26","close":62.37},{"date":"2023-01-27","close":61.78},{"date":"2023-01-30","close":61.06},{"date":"2023-01-31","close":62.21},{"date":"2023-02-01","close":63.64},{"date":"2023-02-02","close":63.31},{"date":"2023-02-03","close":62.8},{"date":"2023-02-06","close":61.91},{"date":"2023-02-07","close":62.7},{"date":"2023-02-08","close":61.54},{"date":"2023-02-09","close":61.64},{"date":"2023-02-10","close":61.12},{"date":"2023-02-13","close":61.36},{"date":"2023-02-14","close":58.07},{"date":"2023-02-15","close":59.96},{"date":"2023-02-16","close":57.93},{"date":"2023-02-17","close":58.61},{"date":"2023-02-21","close":58.07},{"date":"2023-02-22","close":57.79},{"date":"2023-02-23","close":58.02},{"date":"2023-02-24","close":57.15},{"date":"2023-02-27","close":57.01},{"date":"2023-02-28","close":55.69},{"date":"2023-03-01","close":55.93},{"date":"2023-03-02","close":56.12},{"date":"2023-03-03","close":56.6},{"date":"2023-03-06","close":56.13},{"date":"2023-03-07","close":55.86},{"date":"2023-03-08","close":56.02},{"date":"2023-03-09","close":55.97},{"date":"2023-03-10","close":55.22},{"date":"2023-03-13","close":53.42},{"date":"2023-03-14","close":55.72},{"date":"2023-03-15","close":55.18},{"date":"2023-03-16","close":57.9},{"date":"2023-03-17","close":57.14},{"date":"2023-03-20","close":57.83},{"date":"2023-03-21","close":58.25},{"date":"2023-03-22","close":56.26},{"date":"2023-03-23","close":57.06},{"date":"2023-03-24","close":57.83},{"date":"2023-03-27","close":63.93},{"date":"2023-03-28","close":64.88},{"date":"2023-03-29","close":67.28},{"date":"2023-03-30","close":68.08},{"date":"2023-03-31","close":69.3},{"date":"2023-04-03","close":69.61},{"date":"2023-04-04","close":69.07},{"date":"2023-04-05","close":67.5},{"date":"2023-04-06","close":67.89},{"date":"2023-04-10","close":68.07},{"date":"2023-04-11","close":67.46},{"date":"2023-04-12","close":67.11},{"date":"2023-04-13","close":69.03},{"date":"2023-04-14","close":68.02},{"date":"2023-04-17","close":67.08},{"date":"2023-04-18","close":67.0},{"date":"2023-04-19","close":66.58},{"date":"2023-04-20","close":66.49},{"date":"2023-04-21","close":66.8},{"date":"2023-04-24","close":66.99},{"date":"2023-04-25","close":66.39},{"date":"2023-04-26","close":68.03},{"date":"2023-04-27","close":68.83},{"date":"2023-04-28","close":69.36},{"date":"2023-05-01","close":68.7},{"date":"2023-05-02","close":67.51},{"date":"2023-05-03","close":67.33},{"date":"2023-05-04","close":70.1},{"date":"2023-05-05","close":70.0},{"date":"2023-05-08","close":70.14},{"date":"2023-05-09","close":69.69},{"date":"2023-05-10","close":70.11},{"date":"2023-05-11","close":69.79},{"date":"2023-05-12","close":70.37},{"date":"2023-05-15","close":70.85},{"date":"2023-05-16","close":71.14},{"date":"2023-05-17","close":72.4},{"date":"2023-05-18","close":72.52},{"date":"2023-05-19","close":71.88},{"date":"2023-05-22","close":72.89},{"date":"2023-05-23","close":72.06},{"date":"2023-05-24","close":71.99},{"date":"2023-05-25","close":72.48},{"date":"2023-05-26","close":72.88},{"date":"2023-05-30","close":72.33},{"date":"2023-05-31","close":73.36},{"date":"2023-06-01","close":72.49},{"date":"2023-06-02","close":74.04},{"date":"2023-06-05","close":74.06},{"date":"2023-06-06","close":73.72},{"date":"2023-06-07","close":73.51},{"date":"2023-06-08","close":73.03},{"date":"2023-06-09","close":72.91},{"date":"2023-06-12","close":73.48},{"date":"2023-06-13","close":73.95},{"date":"2023-06-14","close":72.91},{"date":"2023-06-15","close":72.73},{"date":"2023-06-16","close":72.43},{"date":"2023-06-20","close":71.12},{"date":"2023-06-21","close":70.18},{"date":"2023-06-22","close":70.21},{"date":"2023-06-23","close":69.3},{"date":"2023-06-26","close":68.53},{"date":"2023-06-27","close":68.56},{"date":"2023-06-28","close":68.73},{"date":"2023-06-29","close":70.17},{"date":"2023-06-30","close":71.18},{"date":"2023-07-03","close":71.28},{"date":"2023-07-05","close":71.28},{"date":"2023-07-06","close":71.23},{"date":"2023-07-07","close":72.99},{"date":"2023-07-10","close":73.77},{"date":"2023-07-11","close":73.95},{"date":"2023-07-12","close":74.42},{"date":"2023-07-13","close":75.83},{"date":"2023-07-14","close":76.56},{"date":"2023-07-17","close":77.62},{"date":"2023-07-18","close":77.79},{"date":"2023-07-19","close":78.47},{"date":"2023-07-20","close":75.86},{"date":"2023-07-21","close":74.48},{"date":"2023-07-24","close":73.97},{"date":"2023-07-25","close":75.14},{"date":"2023-07-26","close":75.0},{"date":"2023-07-27","close":74.16},{"date":"2023-07-28","close":74.19},{"date":"2023-07-31","close":75.45},{"date":"2023-08-01","close":75.07},{"date":"2023-08-02","close":74.28},{"date":"2023-08-03","close":74.03},{"date":"2023-08-04","close":73.55},{"date":"2023-08-07","close":73.95},{"date":"2023-08-08","close":73.06},{"date":"2023-08-09","close":73.03},{"date":"2023-08-10","close":72.61},{"date":"2023-08-11","close":73.02},{"date":"2023-08-14","close":74.69},{"date":"2023-08-15","close":73.88},{"date":"2023-08-16","close":74.17},{"date":"2023-08-17","close":71.95},{"date":"2023-08-18","close":71.76},{"date":"2023-08-21","close":72.74},{"date":"2023-08-22","close":72.81},{"date":"2023-08-23","close":72.9},{"date":"2023-08-24","close":71.03},{"date":"2023-08-25","close":72.6},{"date":"2023-08-28","close":73.69},{"date":"2023-08-29","close":74.61},{"date":"2023-08-30","close":74.99},{"date":"2023-08-31","close":76.11},{"date":"2023-09-01","close":76.13},{"date":"2023-09-05","close":75.02},{"date":"2023-09-06","close":73.08},{"date":"2023-09-07","close":72.63},{"date":"2023-09-08","close":72.74},{"date":"2023-09-11","close":73.0},{"date":"2023-09-12","close":73.28},{"date":"2023-09-13","close":72.86},{"date":"2023-09-14","close":73.73},{"date":"2023-09-15","close":72.83},{"date":"2023-09-18","close":73.65},{"date":"2023-09-19","close":73.17},{"date":"2023-09-20","close":73.05},{"date":"2023-09-21","close":72.16},{"date":"2023-09-22","close":72.12},{"date":"2023-09-25","close":72.26},{"date":"2023-09-26","close":71.02},{"date":"2023-09-27","close":70.74},{"date":"2023-09-28","close":70.53},{"date":"2023-09-29","close":70.32},{"date":"2023-10-02","close":69.47},{"date":"2023-10-03","close":68.48},{"date":"2023-10-04","close":69.6},{"date":"2023-10-05","close":69.18},{"date":"2023-10-06","close":69.92},{"date":"2023-10-09","close":69.66},{"date":"2023-10-10","close":70.11},{"date":"2023-10-11","close":69.93},{"date":"2023-10-12","close":69.16},{"date":"2023-10-13","close":69.16},{"date":"2023-10-16","close":70.58},{"date":"2023-10-17","close":70.78},{"date":"2023-10-18","close":69.22},{"date":"2023-10-19","close":68.93},{"date":"2023-10-20","close":68.71},{"date":"2023-10-23","close":67.97},{"date":"2023-10-24","close":68.0},{"date":"2023-10-25","close":66.51},{"date":"2023-10-26","close":66.29},{"date":"2023-10-27","close":65.3},{"date":"2023-10-30","close":65.36},{"date":"2023-10-31","close":65.4},{"date":"2023-11-01","close":70.94},{"date":"2023-11-02","close":71.49},{"date":"2023-11-03","close":73.13},{"date":"2023-11-06","close":73.39},{"date":"2023-11-07","close":72.86},{"date":"2023-11-08","close":73.1},{"date":"2023-11-09","close":72.55},{"date":"2023-11-10","close":72.63},{"date":"2023-11-13","close":72.13},{"date":"2023-11-14","close":74.0},{"date":"2023-11-15","close":73.38},{"date":"2023-11-16","close":72.72},{"date":"2023-11-17","close":74.08},{"date":"2023-11-20","close":74.54},{"date":"2023-11-21","close":74.52},{"date":"2023-11-22","close":75.53},{"date":"2023-11-24","close":75.63},{"date":"2023-11-27","close":75.57},{"date":"2023-11-28","close":75.44},{"date":"2023-11-29","close":75.46},{"date":"2023-11-30","close":75.24},{"date":"2023-12-01","close":77.47},{"date":"2023-12-04","close":80.49},{"date":"2023-12-05","close":83.06},{"date":"2023-12-06","close":82.57},{"date":"2023-12-07","close":84.12},{"date":"2023-12-08","close":85.86},{"date":"2023-12-11","close":86.49},{"date":"2023-12-12","close":86.64},{"date":"2023-12-13","close":86.34},{"date":"2023-12-14","close":86.92},{"date":"2023-12-15","close":86.54},{"date":"2023-12-18","close":86.71},{"date":"2023-12-19","close":87.51},{"date":"2023-12-20","close":86.44},{"date":"2023-12-21","close":86.53},{"date":"2023-12-22","close":86.86},{"date":"2023-12-26","close":87.56},{"date":"2023-12-27","close":87.75},{"date":"2023-12-28","close":87.58},{"date":"2023-12-29","close":86.7},{"date":"2024-01-02","close":85.57},{"date":"2024-01-03","close":83.91},{"date":"2024-01-04","close":83.45},{"date":"2024-01-05","close":81.73},{"date":"2024-01-08","close":82.59},{"date":"2024-01-09","close":81.28},{"date":"2024-01-10","close":82.76},{"date":"2024-01-11","close":82.56},{"date":"2024-01-12","close":82.29},{"date":"2024-01-16","close":80.78},{"date":"2024-01-17","close":80.88},{"date":"2024-01-18","close":81.5},{"date":"2024-01-19","close":81.81},{"date":"2024-01-22","close":82.56},{"date":"2024-01-23","close":84.25},{"date":"2024-01-24","close":83.23},{"date":"2024-01-25","close":84.04},{"date":"2024-01-26","close":83.55},{"date":"2024-01-29","close":84.15},{"date":"2024-01-30","close":83.63},{"date":"2024-01-31","close":80.92},{"date":"2024-02-01","close":82.27},{"date":"2024-02-02","close":80.34},{"date":"2024-02-05","close":79.22},{"date":"2024-02-06","close":80.09},{"date":"2024-02-07","close":79.91},{"date":"2024-02-08","close":80.67},{"date":"2024-02-09","close":82.05},{"date":"2024-02-12","close":82.65},{"date":"2024-02-13","close":70.38},{"date":"2024-02-14","close":71.61},{"date":"2024-02-15","close":72.28},{"date":"2024-02-16","close":69.14},{"date":"2024-02-20","close":68.99},{"date":"2024-02-21","close":67.73},{"date":"2024-02-22","close":67.68},{"date":"2024-02-23","close":68.61},{"date":"2024-02-26","close":68.89},{"date":"2024-02-27","close":67.42},{"date":"2024-02-28","close":67.35},{"date":"2024-02-29","close":69.18},{"date":"2024-03-01","close":70.36},{"date":"2024-03-04","close":72.48},{"date":"2024-03-05","close":71.84},{"date":"2024-03-06","close":72.87},{"date":"2024-03-07","close":73.65},{"date":"2024-03-08","close":73.13},{"date":"2024-03-11","close":74.08},{"date":"2024-03-12","close":74.46},{"date":"2024-03-13","close":73.78},{"date":"2024-03-14","close":72.7},{"date":"2024-03-15","close":70.94},{"date":"2024-03-18","close":70.51},{"date":"2024-03-19","close":71.06},{"date":"2024-03-20","close":71.59},{"date":"2024-03-21","close":71.66},{"date":"2024-03-22","close":71.6},{"date":"2024-03-25","close":70.5},{"date":"2024-03-26","close":70.71},{"date":"2024-03-27","close":72.91},{"date":"2024-03-28","close":74.14},{"date":"2024-04-01","close":75.31},{"date":"2024-04-02","close":71.76},{"date":"2024-04-03","close":71.67},{"date":"2024-04-04","close":70.81},{"date":"2024-04-05","close":72.01},{"date":"2024-04-08","close":73.42},{"date":"2024-04-09","close":74.94},{"date":"2024-04-10","close":72.88},{"date":"2024-04-11","close":75.97},{"date":"2024-04-12","close":76.72},{"date":"2024-04-15","close":79.13},{"date":"2024-04-16","close":78.26},{"date":"2024-04-17","close":77.52},{"date":"2024-04-18","close":76.71},{"date":"2024-04-19","close":76.48},{"date":"2024-04-22","close":78.63},{"date":"2024-04-23","close":79.18},{"date":"2024-04-24","close":78.38},{"date":"2024-04-25","close":78.28},{"date":"2024-04-26","close":77.95},{"date":"2024-04-29","close":78.9},{"date":"2024-04-30","close":77.92},{"date":"2024-05-01","close":76.05},{"date":"2024-05-02","close":78.43},{"date":"2024-05-03","close":78.03},{"date":"2024-05-06","close":79.16},{"date":"2024-05-07","close":78.6},{"date":"2024-05-08","close":77.26},{"date":"2024-05-09","close":77.66},{"date":"2024-05-10","close":77.65},{"date":"2024-05-13","close":77.32},{"date":"2024-05-14","close":77.67},{"date":"2024-05-15","close":79.01},{"date":"2024-05-16","close":78.52},{"date":"2024-05-17","close":79.3},{"date":"2024-05-20","close":79.6},{"date":"2024-05-21","close":79.92},{"date":"2024-05-22","close":79.64},{"date":"2024-05-23","close":79.21},{"date":"2024-05-24","close":79.32},{"date":"2024-05-28","close":78.05},{"date":"2024-05-29","close":77.49},{"date":"2024-05-30","close":77.0},{"date":"2024-05-31","close":77.94},{"date":"2024-06-03","close":77.51},{"date":"2024-06-04","close":78.94},{"date":"2024-06-05","close":79.03},{"date":"2024-06-06","close":78.74},{"date":"2024-06-07","close":78.12},{"date":"2024-06-10","close":75.81},{"date":"2024-06-11","close":76.75},{"date":"2024-06-12","close":76.7},{"date":"2024-06-13","close":76.59},{"date":"2024-06-14","close":76.2},{"date":"2024-06-17","close":76.71},{"date":"2024-06-18","close":76.97},{"date":"2024-06-20","close":75.72},{"date":"2024-06-21","close":75.71},{"date":"2024-06-24","close":75.43},{"date":"2024-06-25","close":75.26},{"date":"2024-06-26","close":74.93},{"date":"2024-06-27","close":76.47},{"date":"2024-06-28","close":76.17},{"date":"2024-07-01","close":76.17},{"date":"2024-07-02","close":75.6},{"date":"2024-07-03","close":75.96},{"date":"2024-07-05","close":75.4},{"date":"2024-07-08","close":75.08},{"date":"2024-07-09","close":74.5},{"date":"2024-07-10","close":74.98},{"date":"2024-07-11","close":77.04},{"date":"2024-07-12","close":77.39},{"date":"2024-07-15","close":77.39},{"date":"2024-07-16","close":77.7},{"date":"2024-07-17","close":77.47},{"date":"2024-07-18","close":76.99},{"date":"2024-07-19","close":77.35},{"date":"2024-07-22","close":78.1},{"date":"2024-07-23","close":79.23},{"date":"2024-07-24","close":78.36},{"date":"2024-07-25","close":78.84},{"date":"2024-07-26","close":79.98},{"date":"2024-07-29","close":80.01},{"date":"2024-07-30","close":80.36},{"date":"2024-07-31","close":79.38},{"date":"2024-08-01","close":78.16},{"date":"2024-08-02","close":76.32},{"date":"2024-08-05","close":74.5},{"date":"2024-08-06","close":75.43},{"date":"2024-08-07","close":76.45},{"date":"2024-08-08","close":76.39},{"date":"2024-08-09","close":76.26},{"date":"2024-08-12","close":75.48},{"date":"2024-08-13","close":76.08},{"date":"2024-08-14","close":76.23},{"date":"2024-08-15","close":77.63},{"date":"2024-08-16","close":78.1},{"date":"2024-08-19","close":78.58},{"date":"2024-08-20","close":77.44},{"date":"2024-08-21","close":79.3},{"date":"2024-08-22","close":79.48},{"date":"2024-08-23","close":81.77},{"date":"2024-08-26","close":82.13},{"date":"2024-08-27","close":82.36},{"date":"2024-08-28","close":81.92},{"date":"2024-08-29","close":83.45},{"date":"2024-08-30","close":83.6},{"date":"2024-09-03","close":81.86},{"date":"2024-09-04","close":82.16},{"date":"2024-09-05","close":81.89},{"date":"2024-09-06","close":81.47},{"date":"2024-09-09","close":81.63},{"date":"2024-09-10","close":81.67},{"date":"2024-09-11","close":81.35},{"date":"2024-09-12","close":82.05},{"date":"2024-09-13","close":84.77},{"date":"2024-09-16","close":84.45},{"date":"2024-09-17","close":84.18},{"date":"2024-09-18","close":84.1},{"date":"2024-09-19","close":85.69},{"date":"2024-09-20","close":84.74},{"date":"2024-09-23","close":84.69},{"date":"2024-09-24","close":84.07},{"date":"2024-09-25","close":83.7},{"date":"2024-09-26","close":83.99},{"date":"2024-09-27","close":84.1},{"date":"2024-09-30","close":84.68},{"date":"2024-10-01","close":83.73},{"date":"2024-10-02","close":83.39},{"date":"2024-10-03","close":81.95},{"date":"2024-10-04","close":82.41},{"date":"2024-10-07","close":80.87},{"date":"2024-10-08","close":81.1},{"date":"2024-10-09","close":81.4},{"date":"2024-10-10","close":82.47},{"date":"2024-10-11","close":83.52},{"date":"2024-10-14","close":83.9},{"date":"2024-10-15","close":85.22},{"date":"2024-10-16","close":86.6},{"date":"2024-10-17","close":86.34},{"date":"2024-10-18","close":85.89},{"date":"2024-10-21","close":85.95},{"date":"2024-10-22","close":87.19},{"date":"2024-10-23","close":86.06},{"date":"2024-10-24","close":85.93},{"date":"2024-10-25","close":85.54},{"date":"2024-10-28","close":86.21},{"date":"2024-10-29","close":87.48},{"date":"2024-10-30","close":74.29},{"date":"2024-10-31","close":75.51},{"date":"2024-11-01","close":77.72},{"date":"2024-11-04","close":76.69},{"date":"2024-11-05","close":77.77},{"date":"2024-11-06","close":83.46},{"date":"2024-11-07","close":83.48},{"date":"2024-11-08","close":83.98},{"date":"2024-11-11","close":86.63},{"date":"2024-11-12","close":85.75},{"date":"2024-11-13","close":86.6},{"date":"2024-11-14","close":84.0},{"date":"2024-11-15","close":81.0},{"date":"2024-11-18","close":82.34},{"date":"2024-11-19","close":83.5},{"date":"2024-11-20","close":83.02},{"date":"2024-11-21","close":85.37},{"date":"2024-11-22","close":86.98},{"date":"2024-11-25","close":87.47},{"date":"2024-11-26","close":86.41},{"date":"2024-11-27","close":84.23},{"date":"2024-11-29","close":83.94},{"date":"2024-12-02","close":83.23},{"date":"2024-12-03","close":82.67},{"date":"2024-12-04","close":82.89},{"date":"2024-12-05","close":80.8},{"date":"2024-12-06","close":79.93},{"date":"2024-12-09","close":78.13},{"date":"2024-12-10","close":80.23},{"date":"2024-12-11","close":81.15},{"date":"2024-12-12","close":80.26},{"date":"2024-12-13","close":78.46},{"date":"2024-12-16","close":78.38},{"date":"2024-12-17","close":77.68},{"date":"2024-12-18","close":75.6},{"date":"2024-12-19","close":76.19},{"date":"2024-12-20","close":76.31},{"date":"2024-12-23","close":75.71},{"date":"2024-12-24","close":76.12},{"date":"2024-12-26","close":76.28},{"date":"2024-12-27","close":74.93},{"date":"2024-12-30","close":73.8},{"date":"2024-12-31","close":73.92},{"date":"2025-01-02","close":73.72},{"date":"2025-01-03","close":74.41},{"date":"2025-01-06","close":75.21},{"date":"2025-01-07","close":75.18},{"date":"2025-01-08","close":75.42},{"date":"2025-01-10","close":74.61},{"date":"2025-01-13","close":74.87},{"date":"2025-01-14","close":75.1},{"date":"2025-01-15","close":76.5},{"date":"2025-01-16","close":77.4},{"date":"2025-01-17","close":78.07},{"date":"2025-01-21","close":78.36},{"date":"2025-01-22","close":77.23},{"date":"2025-01-23","close":76.25},{"date":"2025-01-24","close":76.26},{"date":"2025-01-27","close":78.09},{"date":"2025-01-28","close":77.44},{"date":"2025-01-29","close":76.77},{"date":"2025-01-30","close":76.84},{"date":"2025-01-31","close":77.15},{"date":"2025-02-03","close":76.48},{"date":"2025-02-04","close":78.77},{"date":"2025-02-05","close":78.83},{"date":"2025-02-06","close":78.71},{"date":"2025-02-07","close":78.06},{"date":"2025-02-10","close":79.76},{"date":"2025-02-11","close":79.6},{"date":"2025-02-12","close":79.08},{"date":"2025-02-13","close":80.79},{"date":"2025-02-14","close":79.88},{"date":"2025-02-18","close":70.96},{"date":"2025-02-19","close":68.52},{"date":"2025-02-20","close":66.22},{"date":"2025-02-21","close":68.24},{"date":"2025-02-24","close":68.9},{"date":"2025-02-25","close":66.86},{"date":"2025-02-26","close":65.9},{"date":"2025-02-27","close":65.13},{"date":"2025-02-28","close":66.1},{"date":"2025-03-03","close":65.31},{"date":"2025-03-04","close":64.05},{"date":"2025-03-05","close":65.01},{"date":"2025-03-06","close":64.65},{"date":"2025-03-07","close":65.73},{"date":"2025-03-10","close":66.58},{"date":"2025-03-11","close":67.03},{"date":"2025-03-12","close":64.7},{"date":"2025-03-13","close":63.3},{"date":"2025-03-14","close":63.45},{"date":"2025-03-17","close":64.51},{"date":"2025-03-18","close":63.89},{"date":"2025-03-19","close":64.63},{"date":"2025-03-20","close":63.93},{"date":"2025-03-21","close":63.13},{"date":"2025-03-24","close":61.9},{"date":"2025-03-25","close":62.13},{"date":"2025-03-26","close":62.31},{"date":"2025-03-27","close":62.32},{"date":"2025-03-28","close":62.11},{"date":"2025-03-31","close":62.05},{"date":"2025-04-01","close":63.48},{"date":"2025-04-02","close":63.82},{"date":"2025-04-03","close":63.65},{"date":"2025-04-04","close":62.2},{"date":"2025-04-07","close":60.6},{"date":"2025-04-08","close":59.04},{"date":"2025-04-09","close":62.04},{"date":"2025-04-10","close":60.2},{"date":"2025-04-11","close":61.13},{"date":"2025-04-14","close":61.22},{"date":"2025-04-15","close":61.55},{"date":"2025-04-16","close":61.38},{"date":"2025-04-17","close":62.02},{"date":"2025-04-21","close":60.75},{"date":"2025-04-22","close":61.43},{"date":"2025-04-23","close":62.15},{"date":"2025-04-24","close":63.43},{"date":"2025-04-25","close":63.77},{"date":"2025-04-28","close":63.85},{"date":"2025-04-29","close":64.06},{"date":"2025-04-30","close":60.54},{"date":"2025-05-01","close":61.09},{"date":"2025-05-02","close":61.4},{"date":"2025-05-05","close":62.54},{"date":"2025-05-06","close":62.21},{"date":"2025-05-07","close":62.84},{"date":"2025-05-08","close":64.15},{"date":"2025-05-09","close":63.38},{"date":"2025-05-12","close":64.55},{"date":"2025-05-13","close":63.66},{"date":"2025-05-14","close":63.16},{"date":"2025-05-15","close":63.82},{"date":"2025-05-16","close":64.47},{"date":"2025-05-19","close":63.85},{"date":"2025-05-20","close":63.76},{"date":"2025-05-21","close":62.12},{"date":"2025-05-22","close":61.68},{"date":"2025-05-23","close":61.12},{"date":"2025-05-27","close":62.21},{"date":"2025-05-28","close":61.42},{"date":"2025-05-29","close":61.53},{"date":"2025-05-30","close":62.23},{"date":"2025-06-02","close":62.23},{"date":"2025-06-03","close":63.96},{"date":"2025-06-04","close":63.33},{"date":"2025-06-05","close":63.45},{"date":"2025-06-06","close":63.82},{"date":"2025-06-09","close":62.69},{"date":"2025-06-10","close":63.32},{"date":"2025-06-11","close":61.94},{"date":"2025-06-12","close":61.29},{"date":"2025-06-13","close":60.6},{"date":"2025-06-16","close":62.14},{"date":"2025-06-17","close":60.84},{"date":"2025-06-18","close":60.03},{"date":"2025-06-20","close":61.5},{"date":"2025-06-23","close":64.55},{"date":"2025-06-24","close":64.42},{"date":"2025-06-25","close":64.02},{"date":"2025-06-26","close":64.25},{"date":"2025-06-27","close":64.07},{"date":"2025-06-30","close":64.21},{"date":"2025-07-01","close":65.72},{"date":"2025-07-02","close":64.94},{"date":"2025-07-03","close":65.75},{"date":"2025-07-07","close":65.26},{"date":"2025-07-08","close":66.0},{"date":"2025-07-09","close":66.16},{"date":"2025-07-10","close":65.83},{"date":"2025-07-11","close":63.63},{"date":"2025-07-14","close":63.8},{"date":"2025-07-15","close":62.57},{"date":"2025-07-16","close":63.54},{"date":"2025-07-17","close":63.96},{"date":"2025-07-18","close":64.08},{"date":"2025-07-21","close":64.18},{"date":"2025-07-22","close":65.03},{"date":"2025-07-23","close":65.83},{"date":"2025-07-24","close":65.25},{"date":"2025-07-25","close":65.4},{"date":"2025-07-28","close":64.06},{"date":"2025-07-29","close":64.5},{"date":"2025-07-30","close":71.61},{"date":"2025-07-31","close":67.42},{"date":"2025-08-01","close":65.28},{"date":"2025-08-04","close":64.78},{"date":"2025-08-05","close":63.12},{"date":"2025-08-06","close":65.22},{"date":"2025-08-07","close":63.87},{"date":"2025-08-08","close":64.09},{"date":"2025-08-11","close":61.35},{"date":"2025-08-12","close":61.38},{"date":"2025-08-13","close":63.18},{"date":"2025-08-14","close":62.54},{"date":"2025-08-15","close":63.28},{"date":"2025-08-18","close":64.31},{"date":"2025-08-19","close":64.47},{"date":"2025-08-20","close":64.56},{"date":"2025-08-21","close":65.11},{"date":"2025-08-22","close":66.46},{"date":"2025-08-25","close":65.22},{"date":"2025-08-26","close":65.16},{"date":"2025-08-27","close":66.55},{"date":"2025-08-28","close":66.16},{"date":"2025-08-29","close":66.71},{"date":"2025-09-02","close":65.79},{"date":"2025-09-03","close":66.56},{"date":"2025-09-04","close":66.35},{"date":"2025-09-05","close":66.6},{"date":"2025-09-08","close":67.87},{"date":"2025-09-09","close":68.56},{"date":"2025-09-10","close":68.58},{"date":"2025-09-11","close":70.17},{"date":"2025-09-12","close":69.6},{"date":"2025-09-15","close":69.63},{"date":"2025-09-16","close":68.22},{"date":"2025-09-17","close":69.13},{"date":"2025-09-18","close":68.31},{"date":"2025-09-19","close":66.51},{"date":"2025-09-22","close":66.72},{"date":"2025-09-23","close":66.02},{"date":"2025-09-24","close":64.9},{"date":"2025-09-25","close":63.52},{"date":"2025-09-26","close":64.17},{"date":"2025-09-29","close":63.19},{"date":"2025-09-30","close":64.31},{"date":"2025-10-01","close":64.56},{"date":"2025-10-02","close":63.11},{"date":"2025-10-03","close":63.04},{"date":"2025-10-06","close":63.23},{"date":"2025-10-07","close":62.75},{"date":"2025-10-08","close":63.05},{"date":"2025-10-09","close":62.65},{"date":"2025-10-10","close":63.39},{"date":"2025-10-13","close":63.62},{"date":"2025-10-14","close":63.81},{"date":"2025-10-15","close":63.44},{"date":"2025-10-16","close":62.44},{"date":"2025-10-17","close":63.04},{"date":"2025-10-20","close":64.36},{"date":"2025-10-21","close":65.24},{"date":"2025-10-22","close":64.48},{"date":"2025-10-23","close":64.71},{"date":"2025-10-24","close":65.18},{"date":"2025-10-27","close":64.46},{"date":"2025-10-28","close":64.15},{"date":"2025-10-29","close":67.95},{"date":"2025-10-30","close":65.92},{"date":"2025-10-31","close":64.04},{"date":"2025-11-03","close":63.88},{"date":"2025-11-04","close":62.06},{"date":"2025-11-05","close":59.58},{"date":"2025-11-06","close":57.0},{"date":"2025-11-07","close":57.36},{"date":"2025-11-10","close":58.75},{"date":"2025-11-11","close":58.78},{"date":"2025-11-12","close":59.6},{"date":"2025-11-13","close":60.28},{"date":"2025-11-14","close":61.28},{"date":"2025-11-17","close":57.78},{"date":"2025-11-18","close":57.82},{"date":"2025-11-19","close":57.29},{"date":"2025-11-20","close":56.16},{"date":"2025-11-21","close":56.49},{"date":"2025-11-24","close":54.88},{"date":"2025-11-25","close":56.41},{"date":"2025-11-26","close":56.86},{"date":"2025-11-28","close":56.38},{"date":"2025-12-01","close":57.39},{"date":"2025-12-02","close":60.33},{"date":"2025-12-03","close":61.69},{"date":"2025-12-04","close":62.97},{"date":"2025-12-05","close":63.69},{"date":"2025-12-08","close":61.09},{"date":"2025-12-09","close":61.36},{"date":"2025-12-10","close":62.33},{"date":"2025-12-11","close":62.37},{"date":"2025-12-12","close":62.9},{"date":"2025-12-15","close":61.74},{"date":"2025-12-16","close":62.87},{"date":"2025-12-17","close":63.5},{"date":"2025-12-18","close":64.02},{"date":"2025-12-19","close":63.63},{"date":"2025-12-22","close":63.47},{"date":"2025-12-23","close":63.41},{"date":"2025-12-24","close":63.36},{"date":"2025-12-26","close":64.21},{"date":"2025-12-29","close":64.3},{"date":"2025-12-30","close":63.52},{"date":"2025-12-31","close":63.32},{"date":"2026-01-02","close":59.52},{"date":"2026-01-05","close":61.06},{"date":"2026-01-06","close":60.31},{"date":"2026-01-07","close":61.66},{"date":"2026-01-08","close":61.84},{"date":"2026-01-09","close":62.21},{"date":"2026-01-12","close":61.91},{"date":"2026-01-13","close":60.78},{"date":"2026-01-14","close":59.38},{"date":"2026-01-15","close":56.93},{"date":"2026-01-16","close":55.48},{"date":"2026-01-20","close":53.88},{"date":"2026-01-21","close":55.21},{"date":"2026-01-22","close":56.0},{"date":"2026-01-23","close":56.34},{"date":"2026-01-26","close":56.82},{"date":"2026-01-27","close":54.73},{"date":"2026-01-28","close":54.87},{"date":"2026-01-29","close":53.31},{"date":"2026-01-30","close":53.7},{"date":"2026-02-02","close":52.36},{"date":"2026-02-03","close":48.55},{"date":"2026-02-04","close":47.85},{"date":"2026-02-05","close":46.29},{"date":"2026-02-06","close":47.48},{"date":"2026-02-09","close":48.25},{"date":"2026-02-10","close":47.68},{"date":"2026-02-11","close":50.37},{"date":"2026-02-12","close":47.71},{"date":"2026-02-13","close":49.08},{"date":"2026-02-17","close":47.34},{"date":"2026-02-18","close":49.51},{"date":"2026-02-19","close":49.32},{"date":"2026-02-20","close":49.13},{"date":"2026-02-23","close":46.27},{"date":"2026-02-24","close":47.21},{"date":"2026-02-25","close":47.84},{"date":"2026-02-26","close":48.83},{"date":"2026-02-27","close":48.54},{"date":"2026-03-02","close":48.96},{"date":"2026-03-03","close":50.35},{"date":"2026-03-04","close":49.765},{"date":"2026-03-05","close":49.3},{"date":"2026-03-06","close":48.16},{"date":"2026-03-09","close":47.16},{"date":"2026-03-10","close":45.36},{"date":"2026-03-11","close":45.01},{"date":"2026-03-12","close":44.66},{"date":"2026-03-13","close":44.03},{"date":"2026-03-16","close":43.5},{"date":"2026-03-17","close":43.94},{"date":"2026-03-18","close":44.08},{"date":"2026-03-19","close":44.29},{"date":"2026-03-20","close":44.14},{"date":"2026-03-23","close":43.52},{"date":"2026-03-24","close":40.83},{"date":"2026-03-25","close":39.355},{"date":"2026-03-26","close":39.34},{"date":"2026-03-27","close":37.7},{"date":"2026-03-30","close":37.88},{"date":"2026-03-31","close":38.61},{"date":"2026-04-01","close":37.55},{"date":"2026-04-02","close":38.03},{"date":"2026-04-06","close":38.87},{"date":"2026-04-07","close":38.73},{"date":"2026-04-08","close":37.29},{"date":"2026-04-09","close":36.16},{"date":"2026-04-10","close":34.27},{"date":"2026-04-13","close":36.16},{"date":"2026-04-14","close":35.88},{"date":"2026-04-15","close":37.96},{"date":"2026-04-16","close":38.51},{"date":"2026-04-17","close":38.76},{"date":"2026-04-20","close":39.08},{"date":"2026-04-21","close":38.62},{"date":"2026-04-22","close":39.25},{"date":"2026-04-23","close":36.19},{"date":"2026-04-24","close":37.49},{"date":"2026-04-27","close":37.19},{"date":"2026-04-28","close":37.51},{"date":"2026-04-29","close":39.04},{"date":"2026-04-30","close":37.17},{"date":"2026-05-01","close":37.54},{"date":"2026-05-04","close":37.59},{"date":"2026-05-05","close":36.75},{"date":"2026-05-06","close":35.32},{"date":"2026-05-07","close":37.81},{"date":"2026-05-08","close":37.5},{"date":"2026-05-11","close":34.36},{"date":"2026-05-12","close":32.48},{"date":"2026-05-13","close":31.34},{"date":"2026-05-14","close":31.21},{"date":"2026-05-15","close":30.85},{"date":"2026-05-18","close":32.0},{"date":"2026-05-19","close":31.44},{"date":"2026-05-20","close":31.06},{"date":"2026-05-21","close":29.62},{"date":"2026-05-22","close":29.57},{"date":"2026-05-26","close":29.69},{"date":"2026-05-27","close":30.04},{"date":"2026-05-28","close":30.4},{"date":"2026-05-29","close":30.69},{"date":"2026-06-01","close":32.74},{"date":"2026-06-02","close":30.41},{"date":"2026-06-03","close":28.11},{"date":"2026-06-04","close":28.37},{"date":"2026-06-05","close":28.31},{"date":"2026-06-08","close":27.66},{"date":"2026-06-09","close":27.86},{"date":"2026-06-10","close":28.34},{"date":"2026-06-11","close":27.36},{"date":"2026-06-12","close":27.9},{"date":"2026-06-15","close":27.61},{"date":"2026-06-16","close":28.01},{"date":"2026-06-17","close":26.77},{"date":"2026-06-18","close":27.04},{"date":"2026-06-22","close":26.54},{"date":"2026-06-23","close":26.97},{"date":"2026-06-24","close":27.61},{"date":"2026-06-25","close":26.58},{"date":"2026-06-26","close":29.23},{"date":"2026-06-29","close":29.37},{"date":"2026-06-30","close":29.62},{"date":"2026-07-01","close":30.1},{"date":"2026-07-02","close":30.09},{"date":"2026-07-06","close":29.27},{"date":"2026-07-07","close":30.14},{"date":"2026-07-08","close":28.63},{"date":"2026-07-09","close":29.24},{"date":"2026-07-10","close":29.59},{"date":"2026-07-13","close":31.03},{"date":"2026-07-14","close":29.9},{"date":"2026-07-15","close":31.55},{"date":"2026-07-16","close":33.03},{"date":"2026-07-17","close":32.4},{"date":"2026-07-20","close":32.68},{"date":"2026-07-21","close":31.53},{"date":"2026-07-22","close":30.92},{"date":"2026-07-23","close":31.25},{"date":"2026-07-24","close":32.71},{"date":"2026-07-27","close":34.55},{"date":"2026-07-28","close":35.93},{"date":"2026-07-29","close":42.18},{"date":"2026-07-30","close":40.08},{"date":"2026-07-31","close":42.8},{"date":"2026-08-03","close":44.37},{"date":"2026-08-04","close":45.5},{"date":"2026-08-05","close":45.89},{"date":"2026-08-06","close":46.36},{"date":"2026-08-07","close":45.87},{"date":"2026-08-10","close":45.96},{"date":"2026-08-11","close":45.45},{"date":"2026-08-12","close":44.67},{"date":"2026-08-13","close":46.21},{"date":"2026-08-14","close":45.25},{"date":"2026-08-17","close":43.39},{"date":"2026-08-18","close":44.36},{"date":"2026-08-19","close":46.16},{"date":"2026-08-20","close":46.45},{"date":"2026-08-21","close":47.52},{"date":"2026-08-24","close":48.07},{"date":"2026-08-25","close":47.42},{"date":"2026-08-26","close":47.09},{"date":"2026-08-27","close":48.57},{"date":"2026-08-28","close":48.62},{"date":"2026-08-31","close":48.06},{"date":"2026-09-01","close":47.78},{"date":"2026-09-02","close":47.47},{"date":"2026-09-03","close":48.46},{"date":"2026-09-04","close":47.1},{"date":"2026-09-08","close":45.26},{"date":"2026-09-09","close":44.07},{"date":"2026-09-10","close":44.22},{"date":"2026-09-11","close":45.48},{"date":"2026-09-14","close":45.67},{"date":"2026-09-15","close":45.08},{"date":"2026-09-16","close":44.82},{"date":"2026-09-17","close":43.34},{"date":"2026-09-18","close":42.85},{"date":"2026-09-21","close":43.04},{"date":"2026-09-22","close":42.13},{"date":"2026-09-23","close":42.89},{"date":"2026-09-24","close":43.27},{"date":"2026-09-25","close":43.19},{"date":"2026-09-28","close":42.36},{"date":"2026-09-29","close":41.43},{"date":"2026-09-30","close":41.62},{"date":"2026-10-01","close":42.55},{"date":"2026-10-02","close":41.76},{"date":"2026-10-05","close":43.31},{"date":"2026-10-06","close":43.51},{"date":"2026-10-07","close":44.52},{"date":"2026-10-08","close":44.84},{"date":"2026-10-09","close":45.48},{"date":"2026-10-12","close":46.75},{"date":"2026-10-13","close":48.06},{"date":"2026-10-14","close":48.86},{"date":"2026-10-15","close":51.39},{"date":"2026-10-16","close":51.65},{"date":"2026-10-19","close":53.24},{"date":"2026-10-20","close":53.57},{"date":"2026-10-21","close":53.68},{"date":"2026-10-22","close":56.48},{"date":"2026-10-23","close":55.54}],"chart_data":[{"date":"2024-10-24","open":86.06,"high":86.58,"low":85.61,"close":85.93,"volume":98693,"rsi_14":66.7,"sma_20":84.14,"sma_60":81.8,"sma_120":79.66},{"date":"2024-10-25","open":86.28,"high":87.08,"low":85.51,"close":85.54,"volume":114160,"rsi_14":74.87,"sma_20":84.21,"sma_60":81.93,"sma_120":79.72},{"date":"2024-10-28","open":85.96,"high":87.67,"low":85.96,"close":86.21,"volume":184420,"rsi_14":75.99,"sma_20":84.28,"sma_60":82.09,"sma_120":79.78},{"date":"2024-10-29","open":86.09,"high":87.51,"low":85.34,"close":87.48,"volume":218996,"rsi_14":78.15,"sma_20":84.47,"sma_60":82.31,"sma_120":79.86},{"date":"2024-10-30","open":75.42,"high":78.02,"low":74.29,"close":74.29,"volume":436102,"rsi_14":32.16,"sma_20":84.02,"sma_60":82.29,"sma_120":79.84},{"date":"2024-10-31","open":73.11,"high":76.3,"low":73.11,"close":75.51,"volume":282769,"rsi_14":32.65,"sma_20":83.69,"sma_60":82.27,"sma_120":79.82},{"date":"2024-11-01","open":75.65,"high":78.05,"low":74.83,"close":77.72,"volume":386738,"rsi_14":37.6,"sma_20":83.46,"sma_60":82.3,"sma_120":79.82},{"date":"2024-11-04","open":77.42,"high":79.27,"low":76.3,"close":76.69,"volume":224035,"rsi_14":32.68,"sma_20":83.25,"sma_60":82.3,"sma_120":79.81},{"date":"2024-11-05","open":76.8,"high":78.18,"low":76.05,"close":77.77,"volume":218145,"rsi_14":31.84,"sma_20":83.08,"sma_60":82.34,"sma_120":79.8},{"date":"2024-11-06","open":82.14,"high":84.91,"low":82.01,"close":83.46,"volume":466388,"rsi_14":45.16,"sma_20":83.19,"sma_60":82.46,"sma_120":79.84},{"date":"2024-11-07","open":83.23,"high":84.1,"low":82.28,"close":83.48,"volume":310338,"rsi_14":45.89,"sma_20":83.24,"sma_60":82.58,"sma_120":79.88},{"date":"2024-11-08","open":83.98,"high":85.16,"low":82.92,"close":83.98,"volume":221599,"rsi_14":46.69,"sma_20":83.26,"sma_60":82.69,"sma_120":79.92},{"date":"2024-11-11","open":84.34,"high":86.91,"low":84.22,"close":86.63,"volume":249684,"rsi_14":49.1,"sma_20":83.4,"sma_60":82.83,"sma_120":79.97},{"date":"2024-11-12","open":86.61,"high":87.08,"low":85.33,"close":85.75,"volume":303490,"rsi_14":49.5,"sma_20":83.42,"sma_60":82.95,"sma_120":80.02},{"date":"2024-11-13","open":86.41,"high":87.12,"low":84.59,"close":86.6,"volume":300686,"rsi_14":51.06,"sma_20":83.42,"sma_60":83.1,"sma_120":80.08},{"date":"2024-11-14","open":86.41,"high":86.41,"low":83.58,"close":84.0,"volume":275150,"rsi_14":47.73,"sma_20":83.31,"sma_60":83.18,"sma_120":80.12},{"date":"2024-11-15","open":84.29,"high":84.29,"low":79.26,"close":81.0,"volume":248718,"rsi_14":42.8,"sma_20":83.06,"sma_60":83.21,"sma_120":80.15},{"date":"2024-11-18","open":80.76,"high":82.94,"low":80.14,"close":82.34,"volume":270491,"rsi_14":42.91,"sma_20":82.88,"sma_60":83.22,"sma_120":80.19},{"date":"2024-11-19","open":81.72,"high":83.62,"low":81.72,"close":83.5,"volume":243597,"rsi_14":69.01,"sma_20":82.7,"sma_60":83.24,"sma_120":80.24},{"date":"2024-11-20","open":83.4,"high":83.4,"low":82.22,"close":83.02,"volume":200392,"rsi_14":65.99,"sma_20":82.54,"sma_60":83.25,"sma_120":80.29},{"date":"2024-11-21","open":83.02,"high":86.01,"low":82.49,"close":85.37,"volume":261287,"rsi_14":66.19,"sma_20":82.52,"sma_60":83.31,"sma_120":80.35},{"date":"2024-11-22","open":85.23,"high":87.11,"low":85.14,"close":86.98,"volume":268003,"rsi_14":71.25,"sma_20":82.59,"sma_60":83.37,"sma_120":80.42},{"date":"2024-11-25","open":87.37,"high":88.95,"low":87.24,"close":87.47,"volume":354879,"rsi_14":70.54,"sma_20":82.65,"sma_60":83.43,"sma_120":80.49},{"date":"2024-11-26","open":87.2,"high":87.62,"low":86.07,"close":86.41,"volume":225099,"rsi_14":57.77,"sma_20":82.6,"sma_60":83.51,"sma_120":80.55},{"date":"2024-11-27","open":86.77,"high":86.77,"low":84.01,"close":84.23,"volume":133882,"rsi_14":51.77,"sma_20":83.1,"sma_60":83.54,"sma_120":80.6},{"date":"2024-11-29","open":84.81,"high":84.84,"low":83.52,"close":83.94,"volume":95978,"rsi_14":49.9,"sma_20":83.52,"sma_60":83.58,"sma_120":80.67},{"date":"2024-12-02","open":84.57,"high":84.57,"low":83.09,"close":83.23,"volume":168247,"rsi_14":41.05,"sma_20":83.79,"sma_60":83.61,"sma_120":80.72},{"date":"2024-12-03","open":83.01,"high":83.56,"low":81.77,"close":82.67,"volume":270974,"rsi_14":41.76,"sma_20":84.09,"sma_60":83.62,"sma_120":80.77},{"date":"2024-12-04","open":83.23,"high":84.04,"low":82.78,"close":82.89,"volume":258998,"rsi_14":39.72,"sma_20":84.35,"sma_60":83.64,"sma_120":80.83},{"date":"2024-12-05","open":83.04,"high":83.2,"low":80.71,"close":80.8,"volume":189320,"rsi_14":40.88,"sma_20":84.21,"sma_60":83.63,"sma_120":80.87},{"date":"2024-12-06","open":81.53,"high":81.73,"low":79.81,"close":79.93,"volume":209833,"rsi_14":46.53,"sma_20":84.04,"sma_60":83.6,"sma_120":80.89},{"date":"2024-12-09","open":80.14,"high":80.5,"low":78.1,"close":78.13,"volume":191615,"rsi_14":36.74,"sma_20":83.74,"sma_60":83.49,"sma_120":80.9},{"date":"2024-12-10","open":78.04,"high":80.43,"low":77.12,"close":80.23,"volume":154919,"rsi_14":40.27,"sma_20":83.42,"sma_60":83.42,"sma_120":80.94},{"date":"2024-12-11","open":80.66,"high":81.97,"low":80.22,"close":81.15,"volume":147308,"rsi_14":44.58,"sma_20":83.19,"sma_60":83.37,"sma_120":80.98},{"date":"2024-12-12","open":80.96,"high":81.63,"low":80.08,"close":80.26,"volume":148097,"rsi_14":33.82,"sma_20":82.88,"sma_60":83.3,"sma_120":81.02},{"date":"2024-12-13","open":79.3,"high":79.91,"low":78.31,"close":78.46,"volume":145304,"rsi_14":23.34,"sma_20":82.6,"sma_60":83.18,"sma_120":81.05},{"date":"2024-12-16","open":78.57,"high":80.5,"low":78.03,"close":78.38,"volume":389400,"rsi_14":20.81,"sma_20":82.47,"sma_60":83.08,"sma_120":81.08},{"date":"2024-12-17","open":78.18,"high":78.18,"low":76.86,"close":77.68,"volume":290195,"rsi_14":21.3,"sma_20":82.24,"sma_60":82.96,"sma_120":81.09},{"date":"2024-12-18","open":78.09,"high":78.84,"low":75.04,"close":75.6,"volume":267611,"rsi_14":21.44,"sma_20":81.84,"sma_60":82.82,"sma_120":81.09},{"date":"2024-12-19","open":76.42,"high":77.46,"low":75.91,"close":76.19,"volume":159599,"rsi_14":24.85,"sma_20":81.5,"sma_60":82.69,"sma_120":81.09},{"date":"2024-12-20","open":75.6,"high":76.94,"low":75.6,"close":76.31,"volume":667881,"rsi_14":26.65,"sma_20":81.05,"sma_60":82.57,"sma_120":81.09},{"date":"2024-12-23","open":75.9,"high":76.2,"low":75.06,"close":75.71,"volume":160251,"rsi_14":26.58,"sma_20":80.48,"sma_60":82.43,"sma_120":81.09},{"date":"2024-12-24","open":76.0,"high":76.17,"low":75.55,"close":76.12,"volume":49025,"rsi_14":27.51,"sma_20":79.92,"sma_60":82.28,"sma_120":81.1},{"date":"2024-12-26","open":75.93,"high":76.57,"low":75.42,"close":76.28,"volume":72826,"rsi_14":32.77,"sma_20":79.41,"sma_60":82.16,"sma_120":81.11},{"date":"2024-12-27","open":75.94,"high":76.29,"low":74.58,"close":74.93,"volume":99573,"rsi_14":31.62,"sma_20":78.94,"sma_60":82.02,"sma_120":81.11},{"date":"2024-12-30","open":74.57,"high":74.83,"low":73.62,"close":73.8,"volume":65756,"rsi_14":33.26,"sma_20":78.44,"sma_60":81.88,"sma_120":81.1},{"date":"2024-12-31","open":74.21,"high":74.27,"low":73.34,"close":73.92,"volume":156310,"rsi_14":21.19,"sma_20":77.97,"sma_60":81.74,"sma_120":81.07},{"date":"2025-01-02","open":74.9,"high":74.9,"low":73.02,"close":73.72,"volume":126433,"rsi_14":13.69,"sma_20":77.52,"sma_60":81.62,"sma_120":81.04},{"date":"2025-01-03","open":74.16,"high":74.69,"low":73.4,"close":74.41,"volume":161902,"rsi_14":20.84,"sma_20":77.1,"sma_60":81.51,"sma_120":81.02},{"date":"2025-01-06","open":74.44,"high":75.29,"low":73.95,"close":75.21,"volume":196080,"rsi_14":32.0,"sma_20":76.82,"sma_60":81.41,"sma_120":81.0},{"date":"2025-01-07","open":75.41,"high":75.45,"low":74.4,"close":75.18,"volume":170294,"rsi_14":32.18,"sma_20":76.58,"sma_60":81.29,"sma_120":80.98},{"date":"2025-01-08","open":75.11,"high":75.47,"low":74.1,"close":75.42,"volume":119139,"rsi_14":36.74,"sma_20":76.45,"sma_60":81.15,"sma_120":80.97},{"date":"2025-01-10","open":74.08,"high":74.93,"low":73.74,"close":74.61,"volume":136758,"rsi_14":43.17,"sma_20":76.17,"sma_60":81.0,"sma_120":80.94},{"date":"2025-01-13","open":73.87,"high":75.03,"low":73.78,"close":74.87,"volume":122099,"rsi_14":40.46,"sma_20":75.85,"sma_60":80.82,"sma_120":80.92},{"date":"2025-01-14","open":74.73,"high":75.66,"low":74.6,"close":75.1,"volume":160640,"rsi_14":41.39,"sma_20":75.59,"sma_60":80.63,"sma_120":80.88},{"date":"2025-01-15","open":76.35,"high":77.05,"low":75.76,"close":76.5,"volume":116605,"rsi_14":55.04,"sma_20":75.5,"sma_60":80.47,"sma_120":80.87},{"date":"2025-01-16","open":76.7,"high":77.67,"low":75.97,"close":77.4,"volume":143086,"rsi_14":57.69,"sma_20":75.45,"sma_60":80.33,"sma_120":80.85},{"date":"2025-01-17","open":78.37,"high":78.37,"low":77.34,"close":78.07,"volume":117755,"rsi_14":60.14,"sma_20":75.47,"sma_60":80.2,"sma_120":80.84},{"date":"2025-01-21","open":78.33,"high":79.26,"low":78.11,"close":78.36,"volume":123062,"rsi_14":72.07,"sma_20":75.61,"sma_60":80.05,"sma_120":80.82},{"date":"2025-01-22","open":78.09,"high":78.36,"low":77.07,"close":77.23,"volume":325659,"rsi_14":72.07,"sma_20":75.66,"sma_60":79.9,"sma_120":80.8},{"date":"2025-01-23","open":76.79,"high":77.1,"low":76.03,"close":76.25,"volume":159089,"rsi_14":63.5,"sma_20":75.65,"sma_60":79.74,"sma_120":80.77},{"date":"2025-01-24","open":75.83,"high":76.43,"low":75.74,"close":76.26,"volume":130877,"rsi_14":65.05,"sma_20":75.68,"sma_60":79.58,"sma_120":80.76},{"date":"2025-01-27","open":76.0,"high":78.77,"low":76.0,"close":78.09,"volume":138666,"rsi_14":69.21,"sma_20":75.78,"sma_60":79.45,"sma_120":80.77},{"date":"2025-01-28","open":77.84,"high":78.99,"low":77.37,"close":77.44,"volume":213672,"rsi_14":61.82,"sma_20":75.84,"sma_60":79.28,"sma_120":80.79},{"date":"2025-01-29","open":77.35,"high":77.35,"low":76.23,"close":76.77,"volume":120796,"rsi_14":57.89,"sma_20":75.93,"sma_60":79.32,"sma_120":80.81},{"date":"2025-01-30","open":77.47,"high":78.32,"low":76.73,"close":76.84,"volume":84277,"rsi_14":57.17,"sma_20":76.08,"sma_60":79.35,"sma_120":80.81},{"date":"2025-01-31","open":76.77,"high":77.86,"low":76.77,"close":77.15,"volume":251587,"rsi_14":63.51,"sma_20":76.24,"sma_60":79.34,"sma_120":80.82},{"date":"2025-02-03","open":75.97,"high":76.66,"low":75.09,"close":76.48,"volume":277003,"rsi_14":58.21,"sma_20":76.38,"sma_60":79.33,"sma_120":80.82},{"date":"2025-02-04","open":76.48,"high":78.94,"low":76.48,"close":78.77,"volume":165179,"rsi_14":65.46,"sma_20":76.6,"sma_60":79.35,"sma_120":80.84},{"date":"2025-02-05","open":79.09,"high":80.0,"low":78.47,"close":78.83,"volume":239203,"rsi_14":61.06,"sma_20":76.78,"sma_60":79.27,"sma_120":80.87},{"date":"2025-02-06","open":79.02,"high":79.07,"low":78.01,"close":78.71,"volume":140210,"rsi_14":56.72,"sma_20":76.96,"sma_60":79.19,"sma_120":80.89},{"date":"2025-02-07","open":78.86,"high":79.63,"low":77.91,"close":78.06,"volume":129982,"rsi_14":49.95,"sma_20":77.09,"sma_60":79.09,"sma_120":80.89},{"date":"2025-02-10","open":78.18,"high":79.96,"low":78.06,"close":79.76,"volume":140791,"rsi_14":56.28,"sma_20":77.35,"sma_60":78.98,"sma_120":80.91},{"date":"2025-02-11","open":79.42,"high":80.11,"low":77.94,"close":79.6,"volume":144965,"rsi_14":61.65,"sma_20":77.58,"sma_60":78.88,"sma_120":80.91},{"date":"2025-02-12","open":78.86,"high":79.83,"low":78.13,"close":79.08,"volume":133389,"rsi_14":64.57,"sma_20":77.78,"sma_60":78.75,"sma_120":80.93},{"date":"2025-02-13","open":79.7,"high":80.91,"low":77.5,"close":80.79,"volume":152427,"rsi_14":69.85,"sma_20":78.0,"sma_60":78.7,"sma_120":80.94},{"date":"2025-02-14","open":81.0,"high":81.39,"low":79.71,"close":79.88,"volume":128899,"rsi_14":58.53,"sma_20":78.12,"sma_60":78.68,"sma_120":80.94},{"date":"2025-02-18","open":75.61,"high":75.83,"low":69.7,"close":70.96,"volume":427471,"rsi_14":32.73,"sma_20":77.77,"sma_60":78.49,"sma_120":80.85},{"date":"2025-02-19","open":70.25,"high":70.55,"low":68.12,"close":68.52,"volume":341595,"rsi_14":29.91,"sma_20":77.27,"sma_60":78.24,"sma_120":80.74},{"date":"2025-02-20","open":68.5,"high":68.65,"low":66.07,"close":66.22,"volume":352014,"rsi_14":26.67,"sma_20":76.72,"sma_60":77.96,"sma_120":80.61},{"date":"2025-02-21","open":66.73,"high":68.35,"low":66.24,"close":68.24,"volume":320736,"rsi_14":31.79,"sma_20":76.32,"sma_60":77.67,"sma_120":80.49},{"date":"2025-02-24","open":68.34,"high":69.18,"low":67.56,"close":68.9,"volume":338641,"rsi_14":34.51,"sma_20":75.95,"sma_60":77.37,"sma_120":80.37},{"date":"2025-02-25","open":68.27,"high":69.07,"low":66.83,"close":66.86,"volume":382982,"rsi_14":25.4,"sma_20":75.39,"sma_60":77.03,"sma_120":80.23},{"date":"2025-02-26","open":66.15,"high":67.09,"low":65.76,"close":65.9,"volume":300767,"rsi_14":24.25,"sma_20":74.82,"sma_60":76.69,"sma_120":80.1},{"date":"2025-02-27","open":65.75,"high":67.18,"low":64.94,"close":65.13,"volume":368606,"rsi_14":23.64,"sma_20":74.23,"sma_60":76.37,"sma_120":79.96},{"date":"2025-02-28","open":65.55,"high":66.32,"low":65.13,"close":66.1,"volume":388540,"rsi_14":27.07,"sma_20":73.7,"sma_60":76.07,"sma_120":79.82},{"date":"2025-03-03","open":66.07,"high":66.75,"low":65.24,"close":65.31,"volume":448300,"rsi_14":21.3,"sma_20":73.1,"sma_60":75.77,"sma_120":79.69},{"date":"2025-03-04","open":64.85,"high":65.22,"low":63.87,"close":64.05,"volume":443124,"rsi_14":20.4,"sma_20":72.48,"sma_60":75.46,"sma_120":79.54},{"date":"2025-03-05","open":64.1,"high":65.08,"low":63.69,"close":65.01,"volume":269490,"rsi_14":23.66,"sma_20":71.8,"sma_60":75.17,"sma_120":79.4},{"date":"2025-03-06","open":64.65,"high":65.84,"low":64.19,"close":64.65,"volume":400273,"rsi_14":18.18,"sma_20":71.09,"sma_60":74.9,"sma_120":79.27},{"date":"2025-03-07","open":64.51,"high":65.8,"low":64.22,"close":65.73,"volume":305404,"rsi_14":22.29,"sma_20":70.44,"sma_60":74.66,"sma_120":79.13},{"date":"2025-03-10","open":65.04,"high":67.45,"low":65.04,"close":66.58,"volume":517665,"rsi_14":37.46,"sma_20":69.86,"sma_60":74.47,"sma_120":78.98},{"date":"2025-03-11","open":66.76,"high":69.52,"low":66.45,"close":67.03,"volume":512436,"rsi_14":45.18,"sma_20":69.23,"sma_60":74.25,"sma_120":78.83},{"date":"2025-03-12","open":68.0,"high":68.0,"low":64.43,"close":64.7,"volume":516698,"rsi_14":45.1,"sma_20":68.48,"sma_60":73.97,"sma_120":78.67},{"date":"2025-03-13","open":64.68,"high":64.84,"low":63.14,"close":63.3,"volume":500581,"rsi_14":33.4,"sma_20":67.69,"sma_60":73.69,"sma_120":78.5},{"date":"2025-03-14","open":63.54,"high":64.25,"low":62.99,"close":63.45,"volume":422841,"rsi_14":31.04,"sma_20":66.83,"sma_60":73.44,"sma_120":78.31},{"date":"2025-03-17","open":63.4,"high":64.9,"low":63.38,"close":64.51,"volume":453806,"rsi_14":41.22,"sma_20":66.06,"sma_60":73.21,"sma_120":78.14},{"date":"2025-03-18","open":64.29,"high":64.98,"low":63.63,"close":63.89,"volume":442047,"rsi_14":42.3,"sma_20":65.7,"sma_60":72.98,"sma_120":77.97},{"date":"2025-03-19","open":64.33,"high":64.82,"low":63.98,"close":64.63,"volume":465847,"rsi_14":48.08,"sma_20":65.51,"sma_60":72.8,"sma_120":77.81},{"date":"2025-03-20","open":64.26,"high":65.13,"low":63.82,"close":63.93,"volume":443797,"rsi_14":41.49,"sma_20":65.4,"sma_60":72.59,"sma_120":77.64},{"date":"2025-03-21","open":63.14,"high":64.38,"low":62.76,"close":63.13,"volume":1238589,"rsi_14":41.46,"sma_20":65.14,"sma_60":72.37,"sma_120":77.47},{"date":"2025-03-24","open":63.99,"high":63.99,"low":61.23,"close":61.9,"volume":519224,"rsi_14":41.56,"sma_20":64.79,"sma_60":72.14,"sma_120":77.28},{"date":"2025-03-25","open":62.2,"high":62.96,"low":61.74,"close":62.13,"volume":465845,"rsi_14":38.0,"sma_20":64.55,"sma_60":71.91,"sma_120":77.1},{"date":"2025-03-26","open":62.14,"high":62.82,"low":61.66,"close":62.31,"volume":218464,"rsi_14":40.1,"sma_20":64.37,"sma_60":71.68,"sma_120":76.92},{"date":"2025-03-27","open":62.21,"high":62.79,"low":61.55,"close":62.32,"volume":294020,"rsi_14":34.14,"sma_20":64.23,"sma_60":71.47,"sma_120":76.74},{"date":"2025-03-28","open":62.47,"high":62.47,"low":61.39,"close":62.11,"volume":262524,"rsi_14":27.89,"sma_20":64.03,"sma_60":71.27,"sma_120":76.58},{"date":"2025-03-31","open":61.9,"high":62.63,"low":61.2,"close":62.05,"volume":413205,"rsi_14":24.38,"sma_20":63.87,"sma_60":71.07,"sma_120":76.41},{"date":"2025-04-01","open":62.05,"high":63.63,"low":61.98,"close":63.48,"volume":315795,"rsi_14":43.08,"sma_20":63.84,"sma_60":70.9,"sma_120":76.26},{"date":"2025-04-02","open":62.95,"high":63.88,"low":62.14,"close":63.82,"volume":338712,"rsi_14":53.35,"sma_20":63.78,"sma_60":70.73,"sma_120":76.12},{"date":"2025-04-03","open":62.49,"high":64.16,"low":61.99,"close":63.65,"volume":295044,"rsi_14":51.29,"sma_20":63.73,"sma_60":70.53,"sma_120":75.97},{"date":"2025-04-04","open":62.49,"high":62.77,"low":61.17,"close":62.2,"volume":423854,"rsi_14":35.86,"sma_20":63.56,"sma_60":70.32,"sma_120":75.8},{"date":"2025-04-07","open":59.78,"high":62.91,"low":59.7,"close":60.6,"volume":396466,"rsi_14":32.02,"sma_20":63.26,"sma_60":70.07,"sma_120":75.61},{"date":"2025-04-08","open":61.05,"high":62.7,"low":58.52,"close":59.04,"volume":331602,"rsi_14":21.97,"sma_20":62.86,"sma_60":69.81,"sma_120":75.4},{"date":"2025-04-09","open":58.96,"high":62.21,"low":58.05,"close":62.04,"volume":475744,"rsi_14":42.3,"sma_20":62.72,"sma_60":69.6,"sma_120":75.21},{"date":"2025-04-10","open":60.95,"high":61.3,"low":59.04,"close":60.2,"volume":409810,"rsi_14":38.99,"sma_20":62.57,"sma_60":69.35,"sma_120":74.99},{"date":"2025-04-11","open":60.28,"high":61.33,"low":59.21,"close":61.13,"volume":250195,"rsi_14":47.04,"sma_20":62.45,"sma_60":69.09,"sma_120":74.78},{"date":"2025-04-14","open":62.04,"high":62.14,"low":60.36,"close":61.22,"volume":472612,"rsi_14":46.46,"sma_20":62.29,"sma_60":68.82,"sma_120":74.57},{"date":"2025-04-15","open":61.45,"high":62.58,"low":61.31,"close":61.55,"volume":267824,"rsi_14":47.08,"sma_20":62.17,"sma_60":68.55,"sma_120":74.37},{"date":"2025-04-16","open":61.49,"high":61.55,"low":60.65,"close":61.38,"volume":250735,"rsi_14":46.43,"sma_20":62.01,"sma_60":68.26,"sma_120":74.16},{"date":"2025-04-17","open":61.35,"high":62.16,"low":60.4,"close":62.02,"volume":244876,"rsi_14":49.67,"sma_20":61.91,"sma_60":68.01,"sma_120":73.96},{"date":"2025-04-21","open":61.53,"high":61.53,"low":60.19,"close":60.75,"volume":234654,"rsi_14":45.61,"sma_20":61.8,"sma_60":67.75,"sma_120":73.75},{"date":"2025-04-22","open":61.26,"high":61.89,"low":60.13,"close":61.43,"volume":226486,"rsi_14":42.71,"sma_20":61.77,"sma_60":67.51,"sma_120":73.54},{"date":"2025-04-23","open":61.85,"high":63.2,"low":61.85,"close":62.15,"volume":250317,"rsi_14":44.22,"sma_20":61.77,"sma_60":67.24,"sma_120":73.34},{"date":"2025-04-24","open":62.45,"high":63.5,"low":62.07,"close":63.43,"volume":229175,"rsi_14":49.29,"sma_20":61.83,"sma_60":67.01,"sma_120":73.14},{"date":"2025-04-25","open":63.11,"high":63.81,"low":62.7,"close":63.77,"volume":235766,"rsi_14":55.43,"sma_20":61.9,"sma_60":66.79,"sma_120":73.06},{"date":"2025-04-28","open":63.54,"high":64.76,"low":63.16,"close":63.85,"volume":234436,"rsi_14":62.57,"sma_20":61.99,"sma_60":66.57,"sma_120":72.96},{"date":"2025-04-29","open":63.62,"high":64.41,"low":63.54,"close":64.06,"volume":293335,"rsi_14":71.68,"sma_20":62.09,"sma_60":66.35,"sma_120":72.85},{"date":"2025-04-30","open":64.93,"high":65.54,"low":60.44,"close":60.54,"volume":551663,"rsi_14":43.8,"sma_20":61.94,"sma_60":66.09,"sma_120":72.71},{"date":"2025-05-01","open":60.57,"high":62.04,"low":60.25,"close":61.09,"volume":700572,"rsi_14":54.12,"sma_20":61.8,"sma_60":65.79,"sma_120":72.57},{"date":"2025-05-02","open":61.42,"high":61.82,"low":60.64,"close":61.4,"volume":386244,"rsi_14":51.32,"sma_20":61.69,"sma_60":65.5,"sma_120":72.39},{"date":"2025-05-05","open":61.23,"high":63.5,"low":61.23,"close":62.54,"volume":515129,"rsi_14":55.87,"sma_20":61.71,"sma_60":65.23,"sma_120":72.21},{"date":"2025-05-06","open":62.11,"high":62.99,"low":61.63,"close":62.21,"volume":281405,"rsi_14":52.94,"sma_20":61.79,"sma_60":64.97,"sma_120":72.03},{"date":"2025-05-07","open":62.58,"high":63.15,"low":62.26,"close":62.84,"volume":258270,"rsi_14":56.24,"sma_20":61.98,"sma_60":64.69,"sma_120":71.83},{"date":"2025-05-08","open":63.47,"high":64.23,"low":62.83,"close":64.15,"volume":242624,"rsi_14":58.61,"sma_20":62.09,"sma_60":64.43,"sma_120":71.65},{"date":"2025-05-09","open":64.2,"high":64.66,"low":63.13,"close":63.38,"volume":269339,"rsi_14":61.08,"sma_20":62.24,"sma_60":64.17,"sma_120":71.46},{"date":"2025-05-12","open":64.66,"high":65.22,"low":63.97,"close":64.55,"volume":269905,"rsi_14":62.62,"sma_20":62.42,"sma_60":63.9,"sma_120":71.3},{"date":"2025-05-13","open":64.71,"high":64.89,"low":63.6,"close":63.66,"volume":229298,"rsi_14":56.03,"sma_20":62.54,"sma_60":63.63,"sma_120":71.15},{"date":"2025-05-14","open":63.35,"high":63.35,"low":62.7,"close":63.16,"volume":211675,"rsi_14":48.85,"sma_20":62.62,"sma_60":63.5,"sma_120":70.99},{"date":"2025-05-15","open":63.2,"high":63.95,"low":62.83,"close":63.82,"volume":192272,"rsi_14":50.21,"sma_20":62.74,"sma_60":63.42,"sma_120":70.83},{"date":"2025-05-16","open":63.84,"high":64.59,"low":63.52,"close":64.47,"volume":252001,"rsi_14":52.43,"sma_20":62.86,"sma_60":63.39,"sma_120":70.68},{"date":"2025-05-19","open":63.7,"high":64.35,"low":63.5,"close":63.85,"volume":176024,"rsi_14":49.19,"sma_20":63.02,"sma_60":63.32,"sma_120":70.5},{"date":"2025-05-20","open":63.61,"high":63.84,"low":62.97,"close":63.76,"volume":210344,"rsi_14":66.75,"sma_20":63.13,"sma_60":63.23,"sma_120":70.3},{"date":"2025-05-21","open":63.12,"high":63.43,"low":62.07,"close":62.12,"volume":224936,"rsi_14":54.81,"sma_20":63.13,"sma_60":63.15,"sma_120":70.09},{"date":"2025-05-22","open":62.18,"high":62.4,"low":61.49,"close":61.68,"volume":152473,"rsi_14":51.29,"sma_20":63.04,"sma_60":63.08,"sma_120":69.89},{"date":"2025-05-23","open":60.85,"high":61.36,"low":60.65,"close":61.12,"volume":137842,"rsi_14":43.05,"sma_20":62.91,"sma_60":63.02,"sma_120":69.69},{"date":"2025-05-27","open":61.78,"high":62.26,"low":61.4,"close":62.21,"volume":227164,"rsi_14":50.0,"sma_20":62.83,"sma_60":62.95,"sma_120":69.51},{"date":"2025-05-28","open":62.14,"high":62.43,"low":61.41,"close":61.42,"volume":279151,"rsi_14":43.65,"sma_20":62.7,"sma_60":62.89,"sma_120":69.33},{"date":"2025-05-29","open":61.46,"high":61.61,"low":60.75,"close":61.53,"volume":170675,"rsi_14":36.87,"sma_20":62.75,"sma_60":62.84,"sma_120":69.15},{"date":"2025-05-30","open":61.47,"high":62.45,"low":61.17,"close":62.23,"volume":433882,"rsi_14":44.2,"sma_20":62.8,"sma_60":62.8,"sma_120":68.98},{"date":"2025-06-02","open":61.94,"high":62.41,"low":61.39,"close":62.23,"volume":263969,"rsi_14":36.73,"sma_20":62.85,"sma_60":62.76,"sma_120":68.83},{"date":"2025-06-03","open":62.14,"high":64.03,"low":61.77,"close":63.96,"volume":196903,"rsi_14":51.57,"sma_20":62.92,"sma_60":62.73,"sma_120":68.69},{"date":"2025-06-04","open":64.28,"high":64.39,"low":63.31,"close":63.33,"volume":174972,"rsi_14":50.88,"sma_20":62.97,"sma_60":62.67,"sma_120":68.57},{"date":"2025-06-05","open":63.25,"high":63.58,"low":62.79,"close":63.45,"volume":191592,"rsi_14":47.98,"sma_20":63.0,"sma_60":62.61,"sma_120":68.43},{"date":"2025-06-06","open":63.93,"high":64.39,"low":63.4,"close":63.82,"volume":173914,"rsi_14":46.37,"sma_20":62.99,"sma_60":62.6,"sma_120":68.29},{"date":"2025-06-09","open":63.9,"high":63.96,"low":62.48,"close":62.69,"volume":235342,"rsi_14":43.84,"sma_20":62.95,"sma_60":62.59,"sma_120":68.14},{"date":"2025-06-10","open":62.95,"high":63.53,"low":62.61,"close":63.32,"volume":198179,"rsi_14":47.79,"sma_20":62.89,"sma_60":62.59,"sma_120":68.01},{"date":"2025-06-11","open":63.32,"high":63.37,"low":61.7,"close":61.94,"volume":219242,"rsi_14":49.07,"sma_20":62.8,"sma_60":62.54,"sma_120":67.88},{"date":"2025-06-12","open":61.96,"high":62.49,"low":61.1,"close":61.29,"volume":246949,"rsi_14":48.03,"sma_20":62.71,"sma_60":62.5,"sma_120":67.74},{"date":"2025-06-13","open":60.63,"high":61.23,"low":60.2,"close":60.6,"volume":229799,"rsi_14":47.43,"sma_20":62.55,"sma_60":62.43,"sma_120":67.61},{"date":"2025-06-16","open":60.97,"high":62.5,"low":60.41,"close":62.14,"volume":304012,"rsi_14":49.67,"sma_20":62.43,"sma_60":62.4,"sma_120":67.5},{"date":"2025-06-17","open":61.58,"high":61.79,"low":60.75,"close":60.84,"volume":422241,"rsi_14":47.36,"sma_20":62.28,"sma_60":62.37,"sma_120":67.37},{"date":"2025-06-18","open":60.8,"high":61.34,"low":59.85,"close":60.03,"volume":536294,"rsi_14":43.58,"sma_20":62.1,"sma_60":62.33,"sma_120":67.24},{"date":"2025-06-20","open":60.19,"high":61.62,"low":59.94,"close":61.5,"volume":710144,"rsi_14":47.07,"sma_20":62.07,"sma_60":62.32,"sma_120":67.12},{"date":"2025-06-23","open":61.59,"high":64.84,"low":61.59,"close":64.55,"volume":474732,"rsi_14":57.48,"sma_20":62.21,"sma_60":62.36,"sma_120":67.02},{"date":"2025-06-24","open":64.75,"high":66.66,"low":63.63,"close":64.42,"volume":441471,"rsi_14":51.65,"sma_20":62.38,"sma_60":62.4,"sma_120":66.93},{"date":"2025-06-25","open":64.45,"high":65.32,"low":63.88,"close":64.02,"volume":284477,"rsi_14":52.52,"sma_20":62.47,"sma_60":62.43,"sma_120":66.85},{"date":"2025-06-26","open":64.39,"high":64.93,"low":63.65,"close":64.25,"volume":166105,"rsi_14":52.9,"sma_20":62.61,"sma_60":62.46,"sma_120":66.77},{"date":"2025-06-27","open":64.3,"high":64.42,"low":63.26,"close":64.07,"volume":503416,"rsi_14":50.92,"sma_20":62.73,"sma_60":62.47,"sma_120":66.69},{"date":"2025-06-30","open":64.38,"high":64.65,"low":63.47,"close":64.21,"volume":199258,"rsi_14":56.03,"sma_20":62.83,"sma_60":62.48,"sma_120":66.6},{"date":"2025-07-01","open":63.86,"high":66.71,"low":63.4,"close":65.72,"volume":332328,"rsi_14":58.9,"sma_20":63.01,"sma_60":62.52,"sma_120":66.52},{"date":"2025-07-02","open":65.47,"high":65.92,"low":64.72,"close":64.94,"volume":261471,"rsi_14":61.65,"sma_20":63.06,"sma_60":62.56,"sma_120":66.44},{"date":"2025-07-03","open":64.96,"high":65.75,"low":64.96,"close":65.75,"volume":155784,"rsi_14":67.1,"sma_20":63.18,"sma_60":62.65,"sma_120":66.36},{"date":"2025-07-07","open":65.32,"high":65.73,"low":64.63,"close":65.26,"volume":188200,"rsi_14":68.15,"sma_20":63.27,"sma_60":62.75,"sma_120":66.28},{"date":"2025-07-08","open":65.25,"high":66.98,"low":62.71,"close":66.0,"volume":244023,"rsi_14":66.03,"sma_20":63.38,"sma_60":62.82,"sma_120":66.21},{"date":"2025-07-09","open":66.0,"high":66.25,"low":64.93,"close":66.16,"volume":151872,"rsi_14":74.4,"sma_20":63.55,"sma_60":62.92,"sma_120":66.13},{"date":"2025-07-10","open":65.81,"high":66.15,"low":65.11,"close":65.83,"volume":202976,"rsi_14":77.83,"sma_20":63.68,"sma_60":62.99,"sma_120":66.04},{"date":"2025-07-11","open":65.36,"high":65.36,"low":63.45,"close":63.63,"volume":175498,"rsi_14":59.55,"sma_20":63.76,"sma_60":63.03,"sma_120":65.93},{"date":"2025-07-14","open":63.41,"high":64.49,"low":63.36,"close":63.8,"volume":276441,"rsi_14":45.47,"sma_20":63.89,"sma_60":63.07,"sma_120":65.81},{"date":"2025-07-15","open":63.77,"high":64.3,"low":62.21,"close":62.57,"volume":289225,"rsi_14":40.13,"sma_20":63.98,"sma_60":63.09,"sma_120":65.68},{"date":"2025-07-16","open":62.75,"high":64.23,"low":62.75,"close":63.54,"volume":218147,"rsi_14":47.59,"sma_20":64.05,"sma_60":63.12,"sma_120":65.56},{"date":"2025-07-17","open":63.55,"high":64.5,"low":63.32,"close":63.96,"volume":230771,"rsi_14":48.57,"sma_20":64.21,"sma_60":63.17,"sma_120":65.46},{"date":"2025-07-18","open":64.49,"high":64.94,"low":63.7,"close":64.08,"volume":188412,"rsi_14":50.05,"sma_20":64.41,"sma_60":63.21,"sma_120":65.36},{"date":"2025-07-21","open":64.0,"high":64.68,"low":63.98,"close":64.18,"volume":220121,"rsi_14":49.85,"sma_20":64.55,"sma_60":63.25,"sma_120":65.24},{"date":"2025-07-22","open":64.53,"high":65.26,"low":64.34,"close":65.03,"volume":205566,"rsi_14":46.32,"sma_20":64.57,"sma_60":63.28,"sma_120":65.14},{"date":"2025-07-23","open":65.04,"high":66.01,"low":64.04,"close":65.83,"volume":157421,"rsi_14":54.74,"sma_20":64.64,"sma_60":63.31,"sma_120":65.05},{"date":"2025-07-24","open":65.53,"high":65.89,"low":64.84,"close":65.25,"volume":188498,"rsi_14":47.27,"sma_20":64.7,"sma_60":63.33,"sma_120":64.95},{"date":"2025-07-25","open":65.4,"high":65.7,"low":65.06,"close":65.4,"volume":168022,"rsi_14":50.79,"sma_20":64.76,"sma_60":63.36,"sma_120":64.85},{"date":"2025-07-28","open":65.34,"high":65.57,"low":63.94,"close":64.06,"volume":312567,"rsi_14":39.7,"sma_20":64.76,"sma_60":63.41,"sma_120":64.75},{"date":"2025-07-29","open":64.53,"high":64.82,"low":63.72,"close":64.5,"volume":312315,"rsi_14":41.44,"sma_20":64.77,"sma_60":63.47,"sma_120":64.63},{"date":"2025-07-30","open":71.0,"high":74.88,"low":70.22,"close":71.61,"volume":721984,"rsi_14":67.54,"sma_20":65.07,"sma_60":63.64,"sma_120":64.57},{"date":"2025-07-31","open":70.55,"high":70.94,"low":67.33,"close":67.42,"volume":837578,"rsi_14":60.26,"sma_20":65.19,"sma_60":63.72,"sma_120":64.48},{"date":"2025-08-01","open":67.35,"high":67.46,"low":65.21,"close":65.28,"volume":465430,"rsi_14":53.62,"sma_20":65.17,"sma_60":63.77,"sma_120":64.37},{"date":"2025-08-04","open":65.47,"high":65.89,"low":63.76,"close":64.78,"volume":432553,"rsi_14":55.61,"sma_20":65.15,"sma_60":63.81,"sma_120":64.25},{"date":"2025-08-05","open":65.09,"high":65.09,"low":62.78,"close":63.12,"volume":537044,"rsi_14":48.97,"sma_20":65.0,"sma_60":63.79,"sma_120":64.11},{"date":"2025-08-06","open":63.27,"high":65.5,"low":63.23,"close":65.22,"volume":610677,"rsi_14":52.85,"sma_20":64.95,"sma_60":63.82,"sma_120":63.99},{"date":"2025-08-07","open":65.68,"high":66.0,"low":63.04,"close":63.87,"volume":411424,"rsi_14":49.55,"sma_20":64.86,"sma_60":63.81,"sma_120":63.85},{"date":"2025-08-08","open":64.06,"high":65.03,"low":63.65,"close":64.09,"volume":463670,"rsi_14":49.81,"sma_20":64.88,"sma_60":63.81,"sma_120":63.72},{"date":"2025-08-11","open":63.92,"high":64.31,"low":61.02,"close":61.35,"volume":258598,"rsi_14":42.73,"sma_20":64.76,"sma_60":63.78,"sma_120":63.64},{"date":"2025-08-12","open":61.52,"high":61.79,"low":59.86,"close":61.38,"volume":423801,"rsi_14":40.94,"sma_20":64.7,"sma_60":63.74,"sma_120":63.58},{"date":"2025-08-13","open":61.61,"high":63.37,"low":61.56,"close":63.18,"volume":311296,"rsi_14":45.98,"sma_20":64.68,"sma_60":63.72,"sma_120":63.56},{"date":"2025-08-14","open":62.73,"high":63.17,"low":61.75,"close":62.54,"volume":310981,"rsi_14":44.55,"sma_20":64.61,"sma_60":63.7,"sma_120":63.51},{"date":"2025-08-15","open":62.77,"high":63.62,"low":62.74,"close":63.28,"volume":330341,"rsi_14":48.48,"sma_20":64.57,"sma_60":63.69,"sma_120":63.46},{"date":"2025-08-18","open":63.35,"high":64.35,"low":62.53,"close":64.31,"volume":469070,"rsi_14":49.64,"sma_20":64.58,"sma_60":63.73,"sma_120":63.44},{"date":"2025-08-19","open":64.6,"high":65.42,"low":63.79,"close":64.47,"volume":244953,"rsi_14":31.5,"sma_20":64.55,"sma_60":63.78,"sma_120":63.43},{"date":"2025-08-20","open":64.23,"high":64.78,"low":63.77,"close":64.56,"volume":236809,"rsi_14":40.59,"sma_20":64.48,"sma_60":63.83,"sma_120":63.42},{"date":"2025-08-21","open":64.3,"high":65.25,"low":64.14,"close":65.11,"volume":180042,"rsi_14":49.38,"sma_20":64.48,"sma_60":63.88,"sma_120":63.42},{"date":"2025-08-22","open":65.47,"high":66.92,"low":64.98,"close":66.46,"volume":288766,"rsi_14":55.81,"sma_20":64.53,"sma_60":63.97,"sma_120":63.43},{"date":"2025-08-25","open":66.36,"high":66.38,"low":65.07,"close":65.22,"volume":163295,"rsi_14":57.48,"sma_20":64.59,"sma_60":64.03,"sma_120":63.44},{"date":"2025-08-26","open":65.06,"high":66.0,"low":64.89,"close":65.16,"volume":355439,"rsi_14":49.75,"sma_20":64.62,"sma_60":64.08,"sma_120":63.44},{"date":"2025-08-27","open":65.35,"high":66.75,"low":65.31,"close":66.55,"volume":271130,"rsi_14":61.13,"sma_20":64.37,"sma_60":64.15,"sma_120":63.45},{"date":"2025-08-28","open":66.56,"high":67.0,"low":65.72,"close":66.16,"volume":197351,"rsi_14":58.48,"sma_20":64.3,"sma_60":64.18,"sma_120":63.46},{"date":"2025-08-29","open":66.35,"high":67.47,"low":66.19,"close":66.71,"volume":208446,"rsi_14":76.75,"sma_20":64.38,"sma_60":64.24,"sma_120":63.46},{"date":"2025-09-02","open":65.94,"high":67.79,"low":65.71,"close":65.79,"volume":206368,"rsi_14":70.21,"sma_20":64.43,"sma_60":64.28,"sma_120":63.45},{"date":"2025-09-03","open":65.43,"high":66.62,"low":64.9,"close":66.56,"volume":252797,"rsi_14":67.11,"sma_20":64.6,"sma_60":64.33,"sma_120":63.46},{"date":"2025-09-04","open":66.24,"high":66.46,"low":65.64,"close":66.35,"volume":236423,"rsi_14":70.16,"sma_20":64.66,"sma_60":64.39,"sma_120":63.49},{"date":"2025-09-05","open":66.46,"high":67.71,"low":65.73,"close":66.6,"volume":260626,"rsi_14":68.53,"sma_20":64.79,"sma_60":64.44,"sma_120":63.51},{"date":"2025-09-08","open":66.79,"high":67.98,"low":66.03,"close":67.87,"volume":299821,"rsi_14":69.35,"sma_20":64.98,"sma_60":64.54,"sma_120":63.54},{"date":"2025-09-09","open":68.0,"high":68.74,"low":67.13,"close":68.56,"volume":269470,"rsi_14":71.02,"sma_20":65.34,"sma_60":64.66,"sma_120":63.58},{"date":"2025-09-10","open":68.36,"high":68.76,"low":66.5,"close":68.58,"volume":330184,"rsi_14":70.81,"sma_20":65.7,"sma_60":64.79,"sma_120":63.61},{"date":"2025-09-11","open":68.93,"high":70.19,"low":68.44,"close":70.17,"volume":423533,"rsi_14":73.64,"sma_20":66.05,"sma_60":64.93,"sma_120":63.67},{"date":"2025-09-12","open":70.25,"high":70.34,"low":69.26,"close":69.6,"volume":261981,"rsi_14":65.83,"sma_20":66.4,"sma_60":65.07,"sma_120":63.72},{"date":"2025-09-15","open":69.88,"high":70.13,"low":69.45,"close":69.63,"volume":303791,"rsi_14":75.32,"sma_20":66.72,"sma_60":65.23,"sma_120":63.78},{"date":"2025-09-16","open":69.66,"high":69.85,"low":68.06,"close":68.22,"volume":235533,"rsi_14":65.21,"sma_20":66.92,"sma_60":65.35,"sma_120":63.83},{"date":"2025-09-17","open":68.47,"high":70.03,"low":68.47,"close":69.13,"volume":579271,"rsi_14":63.47,"sma_20":67.15,"sma_60":65.42,"sma_120":63.89},{"date":"2025-09-18","open":69.36,"high":69.73,"low":67.82,"close":68.31,"volume":439605,"rsi_14":60.74,"sma_20":67.34,"sma_60":65.49,"sma_120":63.94},{"date":"2025-09-19","open":68.01,"high":69.05,"low":65.96,"close":66.51,"volume":1073145,"rsi_14":49.11,"sma_20":67.41,"sma_60":65.53,"sma_120":63.98},{"date":"2025-09-22","open":66.25,"high":67.16,"low":65.95,"close":66.72,"volume":436639,"rsi_14":54.41,"sma_20":67.42,"sma_60":65.57,"sma_120":64.02},{"date":"2025-09-23","open":66.8,"high":67.24,"low":65.75,"close":66.02,"volume":428043,"rsi_14":47.42,"sma_20":67.46,"sma_60":65.6,"sma_120":64.04},{"date":"2025-09-24","open":66.16,"high":67.1,"low":64.89,"close":64.9,"volume":230647,"rsi_14":43.63,"sma_20":67.45,"sma_60":65.61,"sma_120":64.05},{"date":"2025-09-25","open":64.8,"high":65.14,"low":63.44,"close":63.52,"volume":255944,"rsi_14":37.7,"sma_20":67.3,"sma_60":65.58,"sma_120":64.05},{"date":"2025-09-26","open":63.48,"high":64.17,"low":63.37,"close":64.17,"volume":425855,"rsi_14":34.45,"sma_20":67.2,"sma_60":65.56,"sma_120":64.06},{"date":"2025-09-29","open":64.37,"high":64.44,"low":62.37,"close":63.19,"volume":368614,"rsi_14":27.97,"sma_20":67.02,"sma_60":65.52,"sma_120":64.08},{"date":"2025-09-30","open":63.19,"high":64.43,"low":63.03,"close":64.31,"volume":336772,"rsi_14":33.94,"sma_20":66.95,"sma_60":65.51,"sma_120":64.13},{"date":"2025-10-01","open":64.04,"high":64.89,"low":63.69,"close":64.56,"volume":349601,"rsi_14":26.53,"sma_20":66.85,"sma_60":65.48,"sma_120":64.15},{"date":"2025-10-02","open":64.36,"high":64.76,"low":62.98,"close":63.11,"volume":187404,"rsi_14":24.71,"sma_20":66.68,"sma_60":65.43,"sma_120":64.17},{"date":"2025-10-03","open":63.18,"high":63.7,"low":62.87,"close":63.04,"volume":202489,"rsi_14":24.4,"sma_20":66.51,"sma_60":65.38,"sma_120":64.19},{"date":"2025-10-06","open":63.34,"high":63.34,"low":61.99,"close":63.23,"volume":221753,"rsi_14":28.58,"sma_20":66.27,"sma_60":65.38,"sma_120":64.21},{"date":"2025-10-07","open":63.42,"high":64.47,"low":62.5,"close":62.75,"volume":214918,"rsi_14":21.57,"sma_20":65.98,"sma_60":65.36,"sma_120":64.22},{"date":"2025-10-08","open":62.5,"high":63.1,"low":61.31,"close":63.05,"volume":198017,"rsi_14":25.42,"sma_20":65.71,"sma_60":65.37,"sma_120":64.23},{"date":"2025-10-09","open":62.89,"high":62.89,"low":61.94,"close":62.65,"volume":396361,"rsi_14":29.25,"sma_20":65.33,"sma_60":65.35,"sma_120":64.24},{"date":"2025-10-10","open":62.95,"high":64.15,"low":62.32,"close":63.39,"volume":264883,"rsi_14":33.06,"sma_20":65.02,"sma_60":65.34,"sma_120":64.26},{"date":"2025-10-13","open":63.5,"high":64.53,"low":62.6,"close":63.62,"volume":239517,"rsi_14":37.18,"sma_20":64.72,"sma_60":65.34,"sma_120":64.28},{"date":"2025-10-14","open":63.13,"high":64.1,"low":62.67,"close":63.81,"volume":259896,"rsi_14":43.53,"sma_20":64.5,"sma_60":65.33,"sma_120":64.29},{"date":"2025-10-15","open":63.99,"high":65.03,"low":62.95,"close":63.44,"volume":221329,"rsi_14":49.46,"sma_20":64.22,"sma_60":65.3,"sma_120":64.29},{"date":"2025-10-16","open":63.23,"high":64.0,"low":62.04,"close":62.44,"volume":211012,"rsi_14":38.87,"sma_20":63.92,"sma_60":65.25,"sma_120":64.28},{"date":"2025-10-17","open":62.44,"high":63.65,"low":62.19,"close":63.04,"volume":194700,"rsi_14":48.99,"sma_20":63.75,"sma_60":65.21,"sma_120":64.27},{"date":"2025-10-20","open":63.24,"high":64.54,"low":63.17,"close":64.36,"volume":178350,"rsi_14":50.33,"sma_20":63.63,"sma_60":65.19,"sma_120":64.27},{"date":"2025-10-21","open":64.27,"high":65.62,"low":64.12,"close":65.24,"volume":134224,"rsi_14":54.14,"sma_20":63.59,"sma_60":65.21,"sma_120":64.31},{"date":"2025-10-22","open":65.19,"high":66.11,"low":64.39,"close":64.48,"volume":235552,"rsi_14":59.1,"sma_20":63.57,"sma_60":65.21,"sma_120":64.34},{"date":"2025-10-23","open":64.31,"high":64.71,"low":63.79,"close":64.71,"volume":139072,"rsi_14":60.86,"sma_20":63.63,"sma_60":65.1,"sma_120":64.37},{"date":"2025-10-24","open":64.98,"high":65.62,"low":64.33,"close":65.18,"volume":167493,"rsi_14":62.23,"sma_20":63.68,"sma_60":65.06,"sma_120":64.39},{"date":"2025-10-27","open":65.25,"high":65.46,"low":64.28,"close":64.46,"volume":156784,"rsi_14":60.41,"sma_20":63.74,"sma_60":65.05,"sma_120":64.41},{"date":"2025-10-28","open":64.5,"high":64.69,"low":63.78,"close":64.15,"volume":278146,"rsi_14":56.69,"sma_20":63.74,"sma_60":65.04,"sma_120":64.42},{"date":"2025-10-29","open":67.34,"high":70.71,"low":66.25,"close":67.95,"volume":573035,"rsi_14":72.81,"sma_20":63.91,"sma_60":65.12,"sma_120":64.45},{"date":"2025-10-30","open":67.51,"high":68.5,"low":65.82,"close":65.92,"volume":447415,"rsi_14":59.8,"sma_20":64.05,"sma_60":65.13,"sma_120":64.47},{"date":"2025-10-31","open":65.29,"high":65.53,"low":62.7,"close":64.04,"volume":399865,"rsi_14":51.44,"sma_20":64.1,"sma_60":65.13,"sma_120":64.47},{"date":"2025-11-03","open":64.25,"high":64.28,"low":62.67,"close":63.88,"volume":404870,"rsi_14":50.24,"sma_20":64.13,"sma_60":65.13,"sma_120":64.47},{"date":"2025-11-04","open":63.81,"high":63.81,"low":61.9,"close":62.06,"volume":296974,"rsi_14":45.68,"sma_20":64.09,"sma_60":65.14,"sma_120":64.46},{"date":"2025-11-05","open":62.18,"high":63.35,"low":58.75,"close":59.58,"volume":496120,"rsi_14":41.81,"sma_20":63.92,"sma_60":65.11,"sma_120":64.43},{"date":"2025-11-06","open":59.71,"high":59.71,"low":56.84,"close":57.0,"volume":880943,"rsi_14":34.47,"sma_20":63.64,"sma_60":65.01,"sma_120":64.36},{"date":"2025-11-07","open":56.95,"high":57.57,"low":56.22,"close":57.36,"volume":396406,"rsi_14":31.06,"sma_20":63.34,"sma_60":64.92,"sma_120":64.31},{"date":"2025-11-10","open":57.72,"high":59.13,"low":57.42,"close":58.75,"volume":274489,"rsi_14":32.91,"sma_20":63.09,"sma_60":64.84,"sma_120":64.27},{"date":"2025-11-11","open":58.75,"high":59.59,"low":58.02,"close":58.78,"volume":311440,"rsi_14":34.39,"sma_20":62.84,"sma_60":64.75,"sma_120":64.24},{"date":"2025-11-12","open":58.68,"high":60.17,"low":58.06,"close":59.6,"volume":582850,"rsi_14":36.45,"sma_20":62.65,"sma_60":64.67,"sma_120":64.22},{"date":"2025-11-13","open":59.54,"high":61.41,"low":59.05,"close":60.28,"volume":374889,"rsi_14":37.15,"sma_20":62.54,"sma_60":64.6,"sma_120":64.22},{"date":"2025-11-14","open":60.22,"high":61.45,"low":59.49,"close":61.28,"volume":324267,"rsi_14":41.78,"sma_20":62.45,"sma_60":64.54,"sma_120":64.21},{"date":"2025-11-17","open":60.94,"high":61.38,"low":57.75,"close":57.78,"volume":289654,"rsi_14":35.86,"sma_20":62.12,"sma_60":64.39,"sma_120":64.18},{"date":"2025-11-18","open":57.71,"high":58.48,"low":56.69,"close":57.82,"volume":398630,"rsi_14":23.02,"sma_20":61.75,"sma_60":64.27,"sma_120":64.15},{"date":"2025-11-19","open":57.5,"high":57.63,"low":56.77,"close":57.29,"volume":287131,"rsi_14":25.01,"sma_20":61.39,"sma_60":64.14,"sma_120":64.11},{"date":"2025-11-20","open":57.97,"high":58.0,"low":56.09,"close":56.16,"volume":291536,"rsi_14":26.15,"sma_20":60.97,"sma_60":63.96,"sma_120":64.06},{"date":"2025-11-21","open":56.77,"high":57.52,"low":55.83,"close":56.49,"volume":420391,"rsi_14":27.86,"sma_20":60.53,"sma_60":63.8,"sma_120":63.99},{"date":"2025-11-24","open":56.28,"high":56.52,"low":54.56,"close":54.88,"volume":487257,"rsi_14":28.22,"sma_20":60.05,"sma_60":63.61,"sma_120":63.92},{"date":"2025-11-25","open":54.97,"high":56.62,"low":54.84,"close":56.41,"volume":356453,"rsi_14":39.79,"sma_20":59.67,"sma_60":63.45,"sma_120":63.86},{"date":"2025-11-26","open":56.17,"high":57.08,"low":55.84,"close":56.86,"volume":280608,"rsi_14":49.48,"sma_20":59.11,"sma_60":63.29,"sma_120":63.81},{"date":"2025-11-28","open":56.94,"high":57.39,"low":56.1,"close":56.38,"volume":228516,"rsi_14":46.38,"sma_20":58.63,"sma_60":63.12,"sma_120":63.75},{"date":"2025-12-01","open":56.27,"high":57.73,"low":55.88,"close":57.39,"volume":341700,"rsi_14":44.82,"sma_20":58.3,"sma_60":62.97,"sma_120":63.7},{"date":"2025-12-02","open":59.16,"high":60.87,"low":58.74,"close":60.33,"volume":435945,"rsi_14":54.83,"sma_20":58.12,"sma_60":62.84,"sma_120":63.69},{"date":"2025-12-03","open":60.06,"high":62.29,"low":59.87,"close":61.69,"volume":439955,"rsi_14":56.3,"sma_20":58.11,"sma_60":62.73,"sma_120":63.69},{"date":"2025-12-04","open":61.69,"high":63.3,"low":61.58,"close":62.97,"volume":386589,"rsi_14":57.82,"sma_20":58.27,"sma_60":62.63,"sma_120":63.71},{"date":"2025-12-05","open":62.97,"high":64.79,"low":62.73,"close":63.69,"volume":311701,"rsi_14":57.13,"sma_20":58.61,"sma_60":62.53,"sma_120":63.73},{"date":"2025-12-08","open":63.54,"high":64.0,"low":60.8,"close":61.09,"volume":466168,"rsi_14":60.34,"sma_20":58.8,"sma_60":62.38,"sma_120":63.73},{"date":"2025-12-09","open":61.18,"high":62.3,"low":60.74,"close":61.36,"volume":358448,"rsi_14":60.9,"sma_20":58.93,"sma_60":62.25,"sma_120":63.74},{"date":"2025-12-10","open":61.16,"high":62.6,"low":60.62,"close":62.33,"volume":416253,"rsi_14":65.11,"sma_20":59.1,"sma_60":62.15,"sma_120":63.75},{"date":"2025-12-11","open":62.33,"high":63.38,"low":62.01,"close":62.37,"volume":323917,"rsi_14":69.92,"sma_20":59.24,"sma_60":62.04,"sma_120":63.73},{"date":"2025-12-12","open":62.63,"high":63.59,"low":61.5,"close":62.9,"volume":293710,"rsi_14":70.3,"sma_20":59.37,"sma_60":61.95,"sma_120":63.72},{"date":"2025-12-15","open":62.9,"high":62.9,"low":60.99,"close":61.74,"volume":352749,"rsi_14":72.36,"sma_20":59.4,"sma_60":61.87,"sma_120":63.7},{"date":"2025-12-16","open":61.82,"high":62.93,"low":60.2,"close":62.87,"volume":325095,"rsi_14":71.62,"sma_20":59.65,"sma_60":61.8,"sma_120":63.69},{"date":"2025-12-17","open":62.77,"high":64.84,"low":62.54,"close":63.5,"volume":274981,"rsi_14":71.96,"sma_20":59.93,"sma_60":61.76,"sma_120":63.68},{"date":"2025-12-18","open":63.79,"high":64.48,"low":63.06,"close":64.02,"volume":282582,"rsi_14":75.2,"sma_20":60.27,"sma_60":61.74,"sma_120":63.68},{"date":"2025-12-19","open":63.76,"high":64.4,"low":63.45,"close":63.63,"volume":828929,"rsi_14":71.46,"sma_20":60.65,"sma_60":61.75,"sma_120":63.66},{"date":"2025-12-22","open":63.25,"high":64.34,"low":62.72,"close":63.47,"volume":265748,"rsi_14":63.35,"sma_20":60.99,"sma_60":61.74,"sma_120":63.65},{"date":"2025-12-23","open":63.23,"high":63.6,"low":62.57,"close":63.41,"volume":204034,"rsi_14":58.22,"sma_20":61.42,"sma_60":61.74,"sma_120":63.63},{"date":"2025-12-24","open":63.35,"high":63.95,"low":63.23,"close":63.36,"volume":148932,"rsi_14":52.11,"sma_20":61.77,"sma_60":61.72,"sma_120":63.61},{"date":"2025-12-26","open":63.31,"high":64.31,"low":63.09,"close":64.21,"volume":170339,"rsi_14":52.78,"sma_20":62.14,"sma_60":61.72,"sma_120":63.6},{"date":"2025-12-29","open":64.0,"high":64.64,"low":63.81,"close":64.3,"volume":232078,"rsi_14":73.43,"sma_20":62.53,"sma_60":61.74,"sma_120":63.58},{"date":"2025-12-30","open":64.07,"high":64.46,"low":63.36,"close":63.52,"volume":190700,"rsi_14":64.67,"sma_20":62.84,"sma_60":61.74,"sma_120":63.56},{"date":"2025-12-31","open":63.63,"high":63.63,"low":62.71,"close":63.32,"volume":205957,"rsi_14":57.51,"sma_20":62.99,"sma_60":61.75,"sma_120":63.56},{"date":"2026-01-02","open":63.21,"high":63.54,"low":59.34,"close":59.52,"volume":377302,"rsi_14":36.23,"sma_20":62.88,"sma_60":61.69,"sma_120":63.53},{"date":"2026-01-05","open":59.48,"high":61.83,"low":58.3,"close":61.06,"volume":364167,"rsi_14":41.9,"sma_20":62.78,"sma_60":61.66,"sma_120":63.51},{"date":"2026-01-06","open":60.66,"high":61.31,"low":59.84,"close":60.31,"volume":334962,"rsi_14":43.47,"sma_20":62.61,"sma_60":61.62,"sma_120":63.49},{"date":"2026-01-07","open":60.64,"high":61.75,"low":60.34,"close":61.66,"volume":320776,"rsi_14":44.58,"sma_20":62.64,"sma_60":61.59,"sma_120":63.47},{"date":"2026-01-08","open":61.6,"high":62.5,"low":61.13,"close":61.84,"volume":340159,"rsi_14":42.26,"sma_20":62.67,"sma_60":61.56,"sma_120":63.45},{"date":"2026-01-09","open":61.77,"high":62.49,"low":60.76,"close":62.21,"volume":216390,"rsi_14":41.44,"sma_20":62.66,"sma_60":61.54,"sma_120":63.43},{"date":"2026-01-12","open":61.78,"high":62.87,"low":61.57,"close":61.91,"volume":263992,"rsi_14":41.79,"sma_20":62.64,"sma_60":61.51,"sma_120":63.41},{"date":"2026-01-13","open":62.14,"high":63.0,"low":60.4,"close":60.78,"volume":217474,"rsi_14":38.25,"sma_20":62.53,"sma_60":61.48,"sma_120":63.36},{"date":"2026-01-14","open":60.53,"high":61.1,"low":59.16,"close":59.38,"volume":259062,"rsi_14":34.25,"sma_20":62.41,"sma_60":61.42,"sma_120":63.32},{"date":"2026-01-15","open":59.39,"high":59.87,"low":56.8,"close":56.93,"volume":409926,"rsi_14":28.83,"sma_20":62.12,"sma_60":61.3,"sma_120":63.25},{"date":"2026-01-16","open":56.79,"high":57.2,"low":54.83,"close":55.48,"volume":391301,"rsi_14":22.36,"sma_20":61.72,"sma_60":61.13,"sma_120":63.17},{"date":"2026-01-20","open":54.61,"high":55.38,"low":53.8,"close":53.88,"volume":294540,"rsi_14":19.88,"sma_20":61.21,"sma_60":60.96,"sma_120":63.09},{"date":"2026-01-21","open":54.2,"high":55.42,"low":53.66,"close":55.21,"volume":410582,"rsi_14":26.72,"sma_20":60.79,"sma_60":60.8,"sma_120":62.95},{"date":"2026-01-22","open":55.45,"high":57.05,"low":55.06,"close":56.0,"volume":527125,"rsi_14":30.15,"sma_20":60.41,"sma_60":60.65,"sma_120":62.85},{"date":"2026-01-23","open":55.73,"high":56.87,"low":55.6,"close":56.34,"volume":326300,"rsi_14":39.39,"sma_20":60.06,"sma_60":60.51,"sma_120":62.78},{"date":"2026-01-26","open":56.18,"high":57.59,"low":56.18,"close":56.82,"volume":235700,"rsi_14":34.77,"sma_20":59.73,"sma_60":60.39,"sma_120":62.71},{"date":"2026-01-27","open":56.55,"high":56.57,"low":53.75,"close":54.73,"volume":351900,"rsi_14":31.72,"sma_20":59.26,"sma_60":60.17,"sma_120":62.64},{"date":"2026-01-28","open":54.68,"high":55.74,"low":54.68,"close":54.87,"volume":246600,"rsi_14":25.84,"sma_20":58.79,"sma_60":59.98,"sma_120":62.56},{"date":"2026-01-29","open":54.63,"high":54.63,"low":52.21,"close":53.31,"volume":359200,"rsi_14":22.36,"sma_20":58.28,"sma_60":59.81,"sma_120":62.47},{"date":"2026-01-30","open":53.3,"high":54.27,"low":52.39,"close":53.7,"volume":350000,"rsi_14":22.46,"sma_20":57.8,"sma_60":59.64,"sma_120":62.38},{"date":"2026-02-02","open":53.94,"high":55.53,"low":52.0,"close":52.36,"volume":731100,"rsi_14":21.04,"sma_20":57.44,"sma_60":59.47,"sma_120":62.31},{"date":"2026-02-03","open":51.9,"high":52.16,"low":47.89,"close":48.55,"volume":652300,"rsi_14":18.1,"sma_20":56.81,"sma_60":59.29,"sma_120":62.2},{"date":"2026-02-04","open":48.05,"high":49.66,"low":46.71,"close":47.85,"volume":555000,"rsi_14":18.79,"sma_20":56.19,"sma_60":59.14,"sma_120":62.07},{"date":"2026-02-05","open":48.15,"high":48.75,"low":46.02,"close":46.29,"volume":467000,"rsi_14":19.74,"sma_20":55.42,"sma_60":58.95,"sma_120":61.94},{"date":"2026-02-06","open":46.91,"high":48.0,"low":45.81,"close":47.48,"volume":551600,"rsi_14":26.91,"sma_20":54.7,"sma_60":58.77,"sma_120":61.81},{"date":"2026-02-09","open":47.02,"high":48.72,"low":46.03,"close":48.25,"volume":808837,"rsi_14":24.83,"sma_20":59.66,"sma_60":60.38,"sma_120":62.71},{"date":"2026-02-10","open":51.5,"high":53.25,"low":45.71,"close":47.68,"volume":1152815,"rsi_14":18.77,"sma_20":58.87,"sma_60":60.1,"sma_120":62.57},{"date":"2026-02-11","open":47.19,"high":50.43,"low":46.34,"close":50.37,"volume":853677,"rsi_14":28.72,"sma_20":58.18,"sma_60":59.81,"sma_120":62.46},{"date":"2026-02-12","open":49.81,"high":50.37,"low":47.33,"close":47.71,"volume":611580,"rsi_14":21.73,"sma_20":57.35,"sma_60":59.51,"sma_120":62.32},{"date":"2026-02-13","open":48.09,"high":50.28,"low":48.09,"close":49.08,"volume":512411,"rsi_14":25.33,"sma_20":56.63,"sma_60":59.26,"sma_120":62.19},{"date":"2026-02-17","open":48.89,"high":49.91,"low":46.77,"close":47.34,"volume":634462,"rsi_14":22.7,"sma_20":55.83,"sma_60":58.98,"sma_120":62.05},{"date":"2026-02-18","open":47.36,"high":50.32,"low":46.68,"close":49.51,"volume":794400,"rsi_14":38.1,"sma_20":51.17,"sma_60":57.55,"sma_120":60.84},{"date":"2026-02-19","open":49.2,"high":49.75,"low":48.0,"close":49.32,"volume":510400,"rsi_14":40.57,"sma_20":50.88,"sma_60":57.44,"sma_120":60.7},{"date":"2026-02-20","open":49.08,"high":50.18,"low":48.5,"close":49.13,"volume":894514,"rsi_14":39.09,"sma_20":50.53,"sma_60":57.31,"sma_120":60.56},{"date":"2026-02-23","open":48.66,"high":48.68,"low":45.95,"close":46.27,"volume":545300,"rsi_14":36.45,"sma_20":50.03,"sma_60":57.17,"sma_120":60.39},{"date":"2026-02-24","open":46.14,"high":48.28,"low":46.02,"close":47.21,"volume":551557,"rsi_14":27.01,"sma_20":54.62,"sma_60":58.56,"sma_120":61.83},{"date":"2026-02-25","open":47.21,"high":48.01,"low":46.48,"close":47.84,"volume":415598,"rsi_14":29.92,"sma_20":53.99,"sma_60":58.41,"sma_120":61.71},{"date":"2026-02-26","open":48.08,"high":49.49,"low":47.71,"close":48.83,"volume":622198,"rsi_14":35.15,"sma_20":53.35,"sma_60":58.26,"sma_120":61.59},{"date":"2026-02-27","open":47.88,"high":48.89,"low":47.39,"close":48.54,"volume":574124,"rsi_14":36.72,"sma_20":52.69,"sma_60":58.09,"sma_120":61.47},{"date":"2026-03-02","open":47.78,"high":49.71,"low":47.78,"close":48.96,"volume":710179,"rsi_14":40.14,"sma_20":52.03,"sma_60":57.93,"sma_120":61.34},{"date":"2026-03-03","open":48.46,"high":50.76,"low":47.95,"close":50.35,"volume":523876,"rsi_14":40.28,"sma_20":51.45,"sma_60":57.78,"sma_120":61.22},{"date":"2026-03-04","open":50.2,"high":50.59,"low":49.09,"close":49.77,"volume":352257,"rsi_14":37.43,"sma_20":50.9,"sma_60":57.6,"sma_120":61.1},{"date":"2026-03-05","open":49.88,"high":50.57,"low":49.06,"close":49.3,"volume":464328,"rsi_14":53.0,"sma_20":50.39,"sma_60":57.4,"sma_120":60.97},{"date":"2026-03-06","open":49.19,"high":49.32,"low":47.57,"close":48.16,"volume":515495,"rsi_14":51.33,"sma_20":49.95,"sma_60":57.24,"sma_120":60.82},{"date":"2026-03-09","open":47.7,"high":47.95,"low":46.22,"close":47.16,"volume":476989,"rsi_14":40.21,"sma_20":49.54,"sma_60":57.06,"sma_120":60.67},{"date":"2026-03-10","open":46.95,"high":46.95,"low":44.55,"close":45.36,"volume":443575,"rsi_14":42.43,"sma_20":49.11,"sma_60":56.86,"sma_120":60.5},{"date":"2026-03-11","open":45.39,"high":46.26,"low":44.73,"close":45.01,"volume":645326,"rsi_14":35.98,"sma_20":48.6,"sma_60":56.68,"sma_120":60.32},{"date":"2026-03-12","open":44.7,"high":46.04,"low":44.47,"close":44.66,"volume":445398,"rsi_14":39.79,"sma_20":48.04,"sma_60":56.48,"sma_120":60.14},{"date":"2026-03-13","open":44.79,"high":45.73,"low":43.3,"close":44.03,"volume":323304,"rsi_14":28.68,"sma_20":47.82,"sma_60":56.3,"sma_120":59.95},{"date":"2026-03-16","open":44.35,"high":44.55,"low":43.16,"close":43.5,"volume":410620,"rsi_14":32.45,"sma_20":47.62,"sma_60":56.09,"sma_120":59.77},{"date":"2026-03-17","open":43.5,"high":44.96,"low":43.5,"close":43.94,"volume":405665,"rsi_14":31.21,"sma_20":47.29,"sma_60":55.87,"sma_120":59.58},{"date":"2026-03-18","open":43.64,"high":44.6,"low":43.34,"close":44.08,"volume":479561,"rsi_14":25.08,"sma_20":47.11,"sma_60":55.66,"sma_120":59.39},{"date":"2026-03-19","open":44.06,"high":45.42,"low":43.78,"close":44.29,"volume":503821,"rsi_14":27.51,"sma_20":46.87,"sma_60":55.45,"sma_120":59.21},{"date":"2026-03-20","open":44.1,"high":44.4,"low":43.27,"close":44.14,"volume":913529,"rsi_14":23.75,"sma_20":46.71,"sma_60":55.18,"sma_120":59.01},{"date":"2026-03-23","open":45.0,"high":45.3,"low":42.81,"close":43.52,"volume":551212,"rsi_14":9.39,"sma_20":46.43,"sma_60":54.87,"sma_120":58.8},{"date":"2026-03-24","open":42.96,"high":42.97,"low":40.16,"close":40.83,"volume":687229,"rsi_14":7.51,"sma_20":46.11,"sma_60":54.5,"sma_120":58.57},{"date":"2026-03-25","open":41.59,"high":41.69,"low":38.77,"close":39.35,"volume":772691,"rsi_14":6.85,"sma_20":45.69,"sma_60":54.1,"sma_120":58.31},{"date":"2026-03-26","open":39.08,"high":40.04,"low":38.9,"close":39.34,"volume":848057,"rsi_14":7.6,"sma_20":45.21,"sma_60":53.74,"sma_120":58.06},{"date":"2026-03-27","open":38.91,"high":38.95,"low":37.43,"close":37.7,"volume":621944,"rsi_14":7.16,"sma_20":44.67,"sma_60":53.34,"sma_120":57.79},{"date":"2026-03-30","open":37.9,"high":38.6,"low":37.63,"close":37.88,"volume":615560,"rsi_14":10.3,"sma_20":44.12,"sma_60":52.94,"sma_120":57.54},{"date":"2026-03-31","open":38.33,"high":39.12,"low":37.75,"close":38.61,"volume":636359,"rsi_14":17.35,"sma_20":43.53,"sma_60":52.54,"sma_120":57.29},{"date":"2026-04-01","open":38.85,"high":39.0,"low":37.33,"close":37.55,"volume":498492,"rsi_14":16.18,"sma_20":42.92,"sma_60":52.12,"sma_120":57.03},{"date":"2026-04-02","open":37.29,"high":38.18,"low":36.1,"close":38.03,"volume":609045,"rsi_14":21.04,"sma_20":42.36,"sma_60":51.72,"sma_120":56.79},{"date":"2026-04-06","open":37.83,"high":38.94,"low":37.26,"close":38.87,"volume":609321,"rsi_14":28.3,"sma_20":41.89,"sma_60":51.32,"sma_120":56.56},{"date":"2026-04-07","open":38.72,"high":39.87,"low":38.1,"close":38.73,"volume":455819,"rsi_14":24.88,"sma_20":41.47,"sma_60":50.91,"sma_120":56.33},{"date":"2026-04-08","open":39.71,"high":40.6,"low":37.02,"close":37.29,"volume":548795,"rsi_14":20.91,"sma_20":41.07,"sma_60":50.46,"sma_120":56.1},{"date":"2026-04-09","open":36.8,"high":36.88,"low":35.59,"close":36.16,"volume":598619,"rsi_14":17.71,"sma_20":40.63,"sma_60":50.01,"sma_120":55.88},{"date":"2026-04-10","open":35.98,"high":36.16,"low":34.07,"close":34.27,"volume":582591,"rsi_14":15.56,"sma_20":40.11,"sma_60":49.52,"sma_120":55.63},{"date":"2026-04-13","open":34.3,"high":36.22,"low":33.95,"close":36.16,"volume":787698,"rsi_14":26.41,"sma_20":39.71,"sma_60":49.06,"sma_120":55.4},{"date":"2026-04-14","open":36.46,"high":37.08,"low":35.56,"close":35.88,"volume":542464,"rsi_14":31.24,"sma_20":39.33,"sma_60":48.61,"sma_120":55.16},{"date":"2026-04-15","open":36.36,"high":38.66,"low":36.0,"close":37.96,"volume":629930,"rsi_14":44.94,"sma_20":39.03,"sma_60":48.17,"sma_120":54.94},{"date":"2026-04-16","open":38.63,"high":39.05,"low":37.87,"close":38.51,"volume":443460,"rsi_14":47.1,"sma_20":38.75,"sma_60":47.74,"sma_120":54.74},{"date":"2026-04-17","open":39.48,"high":39.59,"low":38.48,"close":38.76,"volume":388856,"rsi_14":54.1,"sma_20":38.48,"sma_60":47.33,"sma_120":54.54},{"date":"2026-04-20","open":38.63,"high":39.6,"low":38.5,"close":39.08,"volume":494287,"rsi_14":54.59,"sma_20":38.22,"sma_60":46.92,"sma_120":54.33},{"date":"2026-04-21","open":39.2,"high":40.0,"low":38.4,"close":38.62,"volume":455782,"rsi_14":50.04,"sma_20":37.98,"sma_60":46.57,"sma_120":54.13},{"date":"2026-04-22","open":38.83,"high":40.04,"low":37.98,"close":39.25,"volume":572899,"rsi_14":56.87,"sma_20":37.9,"sma_60":46.21,"sma_120":53.94},{"date":"2026-04-23","open":39.31,"high":39.31,"low":35.35,"close":36.19,"volume":580117,"rsi_14":43.85,"sma_20":37.74,"sma_60":45.81,"sma_120":53.71},{"date":"2026-04-24","open":36.19,"high":37.58,"low":35.85,"close":37.49,"volume":527055,"rsi_14":45.53,"sma_20":37.65,"sma_60":45.41,"sma_120":53.5},{"date":"2026-04-27","open":37.49,"high":37.74,"low":36.48,"close":37.19,"volume":588142,"rsi_14":45.06,"sma_20":37.62,"sma_60":44.99,"sma_120":53.28},{"date":"2026-04-28","open":36.96,"high":38.47,"low":36.96,"close":37.51,"volume":634602,"rsi_14":50.76,"sma_20":37.61,"sma_60":44.58,"sma_120":53.06},{"date":"2026-04-29","open":38.0,"high":40.15,"low":36.79,"close":39.04,"volume":956052,"rsi_14":59.69,"sma_20":37.63,"sma_60":44.2,"sma_120":52.86},{"date":"2026-04-30","open":39.57,"high":39.59,"low":36.31,"close":37.17,"volume":882976,"rsi_14":59.77,"sma_20":37.61,"sma_60":43.81,"sma_120":52.65},{"date":"2026-05-01","open":37.9,"high":39.72,"low":37.01,"close":37.54,"volume":577595,"rsi_14":55.18,"sma_20":37.58,"sma_60":43.44,"sma_120":52.43},{"date":"2026-05-04","open":37.54,"high":39.19,"low":37.04,"close":37.59,"volume":497580,"rsi_14":56.53,"sma_20":37.52,"sma_60":43.12,"sma_120":52.21},{"date":"2026-05-05","open":37.48,"high":37.74,"low":36.47,"close":36.75,"volume":564004,"rsi_14":44.89,"sma_20":37.42,"sma_60":42.81,"sma_120":51.97},{"date":"2026-05-06","open":36.32,"high":36.38,"low":34.5,"close":35.32,"volume":748499,"rsi_14":37.47,"sma_20":37.32,"sma_60":42.5,"sma_120":51.73},{"date":"2026-05-07","open":36.06,"high":38.17,"low":36.06,"close":37.81,"volume":800025,"rsi_14":46.83,"sma_20":37.4,"sma_60":42.21,"sma_120":51.51},{"date":"2026-05-08","open":37.29,"high":38.07,"low":35.97,"close":37.5,"volume":518179,"rsi_14":44.72,"sma_20":37.57,"sma_60":41.9,"sma_120":51.27},{"date":"2026-05-11","open":36.99,"high":37.27,"low":33.98,"close":34.36,"volume":695909,"rsi_14":37.93,"sma_20":37.48,"sma_60":41.67,"sma_120":51.02},{"date":"2026-05-12","open":34.78,"high":34.85,"low":32.2,"close":32.48,"volume":646148,"rsi_14":32.08,"sma_20":37.31,"sma_60":41.42,"sma_120":50.76},{"date":"2026-05-13","open":32.0,"high":32.0,"low":30.97,"close":31.34,"volume":558006,"rsi_14":35.71,"sma_20":36.98,"sma_60":41.1,"sma_120":50.45},{"date":"2026-05-14","open":31.55,"high":31.75,"low":30.85,"close":31.21,"volume":631851,"rsi_14":30.13,"sma_20":36.61,"sma_60":40.83,"sma_120":50.17},{"date":"2026-05-15","open":31.7,"high":32.33,"low":30.69,"close":30.85,"volume":685663,"rsi_14":30.01,"sma_20":36.21,"sma_60":40.52,"sma_120":49.89},{"date":"2026-05-18","open":30.8,"high":32.48,"low":30.6,"close":32.0,"volume":1077575,"rsi_14":33.49,"sma_20":35.86,"sma_60":40.27,"sma_120":49.62},{"date":"2026-05-19","open":32.76,"high":33.08,"low":31.06,"close":31.44,"volume":715700,"rsi_14":25.83,"sma_20":35.5,"sma_60":39.97,"sma_120":49.37},{"date":"2026-05-20","open":30.76,"high":31.47,"low":29.71,"close":31.06,"volume":595451,"rsi_14":28.53,"sma_20":35.09,"sma_60":39.7,"sma_120":49.13},{"date":"2026-05-21","open":30.53,"high":30.68,"low":29.33,"close":29.62,"volume":595913,"rsi_14":24.12,"sma_20":34.76,"sma_60":39.4,"sma_120":48.9},{"date":"2026-05-22","open":29.7,"high":30.74,"low":29.42,"close":29.57,"volume":584075,"rsi_14":23.79,"sma_20":34.37,"sma_60":39.08,"sma_120":48.67},{"date":"2026-05-26","open":29.21,"high":29.9,"low":28.88,"close":29.69,"volume":587070,"rsi_14":25.79,"sma_20":33.99,"sma_60":38.76,"sma_120":48.43},{"date":"2026-05-27","open":29.68,"high":30.61,"low":29.4,"close":30.04,"volume":638169,"rsi_14":30.44,"sma_20":33.62,"sma_60":38.45,"sma_120":48.19},{"date":"2026-05-28","open":30.54,"high":31.0,"low":29.82,"close":30.4,"volume":640894,"rsi_14":17.41,"sma_20":33.19,"sma_60":38.12,"sma_120":47.95},{"date":"2026-05-29","open":30.62,"high":31.36,"low":30.29,"close":30.69,"volume":1408890,"rsi_14":20.0,"sma_20":32.86,"sma_60":37.8,"sma_120":47.7},{"date":"2026-06-01","open":31.31,"high":32.93,"low":30.95,"close":32.74,"volume":931648,"rsi_14":42.11,"sma_20":32.62,"sma_60":37.52,"sma_120":47.46},{"date":"2026-06-02","open":32.23,"high":32.23,"low":29.2,"close":30.41,"volume":769940,"rsi_14":40.34,"sma_20":32.26,"sma_60":37.23,"sma_120":47.23},{"date":"2026-06-03","open":29.84,"high":29.84,"low":27.6,"close":28.11,"volume":773847,"rsi_14":36.39,"sma_20":31.83,"sma_60":36.91,"sma_120":46.99},{"date":"2026-06-04","open":29.33,"high":29.66,"low":28.33,"close":28.37,"volume":755741,"rsi_14":38.17,"sma_20":31.48,"sma_60":36.62,"sma_120":46.74},{"date":"2026-06-05","open":28.56,"high":29.22,"low":27.54,"close":28.31,"volume":566561,"rsi_14":39.15,"sma_20":31.01,"sma_60":36.35,"sma_120":46.51},{"date":"2026-06-08","open":28.39,"high":28.39,"low":27.25,"close":27.66,"volume":747427,"rsi_14":30.63,"sma_20":30.52,"sma_60":36.06,"sma_120":46.27},{"date":"2026-06-09","open":27.24,"high":27.98,"low":26.66,"close":27.86,"volume":869210,"rsi_14":33.49,"sma_20":30.19,"sma_60":35.79,"sma_120":46.05},{"date":"2026-06-10","open":27.44,"high":28.82,"low":27.19,"close":28.34,"volume":606256,"rsi_14":37.57,"sma_20":29.99,"sma_60":35.54,"sma_120":45.81},{"date":"2026-06-11","open":27.81,"high":27.95,"low":26.84,"close":27.36,"volume":673942,"rsi_14":39.22,"sma_20":29.79,"sma_60":35.26,"sma_120":45.57},{"date":"2026-06-12","open":27.21,"high":28.07,"low":26.59,"close":27.9,"volume":596719,"rsi_14":42.39,"sma_20":29.62,"sma_60":34.99,"sma_120":45.33},{"date":"2026-06-15","open":28.01,"high":28.5,"low":27.18,"close":27.61,"volume":512166,"rsi_14":40.66,"sma_20":29.46,"sma_60":34.72,"sma_120":45.08},{"date":"2026-06-16","open":27.34,"high":28.52,"low":27.34,"close":28.01,"volume":514764,"rsi_14":40.93,"sma_20":29.26,"sma_60":34.45,"sma_120":44.81},{"date":"2026-06-17","open":27.48,"high":28.3,"low":26.52,"close":26.77,"volume":768207,"rsi_14":34.96,"sma_20":29.03,"sma_60":34.17,"sma_120":44.52},{"date":"2026-06-18","open":26.57,"high":27.39,"low":26.14,"close":27.04,"volume":6877943,"rsi_14":34.85,"sma_20":28.82,"sma_60":33.94,"sma_120":44.22},{"date":"2026-06-22","open":26.38,"high":26.91,"low":25.58,"close":26.54,"volume":1277303,"rsi_14":20.48,"sma_20":28.67,"sma_60":33.73,"sma_120":43.91},{"date":"2026-06-23","open":27.07,"high":27.84,"low":26.57,"close":26.97,"volume":656317,"rsi_14":30.0,"sma_20":28.54,"sma_60":33.52,"sma_120":43.63},{"date":"2026-06-24","open":26.82,"high":28.38,"low":26.44,"close":27.61,"volume":696852,"rsi_14":46.4,"sma_20":28.44,"sma_60":33.35,"sma_120":43.35},{"date":"2026-06-25","open":27.18,"high":28.16,"low":26.54,"close":26.58,"volume":615300,"rsi_14":38.39,"sma_20":28.26,"sma_60":33.16,"sma_120":43.05},{"date":"2026-06-26","open":26.57,"high":29.45,"low":26.57,"close":29.23,"volume":1492044,"rsi_14":54.47,"sma_20":28.21,"sma_60":33.01,"sma_120":42.77},{"date":"2026-06-29","open":29.76,"high":29.93,"low":28.67,"close":29.37,"volume":790934,"rsi_14":58.73,"sma_20":28.14,"sma_60":32.87,"sma_120":42.49},{"date":"2026-06-30","open":28.97,"high":29.82,"low":28.7,"close":29.62,"volume":788354,"rsi_14":58.94,"sma_20":27.98,"sma_60":32.73,"sma_120":42.23},{"date":"2026-07-01","open":30.05,"high":31.27,"low":30.05,"close":30.1,"volume":700869,"rsi_14":58.94,"sma_20":27.97,"sma_60":32.58,"sma_120":41.95},{"date":"2026-07-02","open":30.13,"high":31.3,"low":30.02,"close":30.09,"volume":706250,"rsi_14":65.39,"sma_20":28.07,"sma_60":32.44,"sma_120":41.67},{"date":"2026-07-06","open":29.5,"high":29.82,"low":28.77,"close":29.27,"volume":534134,"rsi_14":57.49,"sma_20":28.11,"sma_60":32.31,"sma_120":41.38},{"date":"2026-07-07","open":30.15,"high":30.92,"low":30.02,"close":30.14,"volume":520814,"rsi_14":63.0,"sma_20":28.2,"sma_60":32.21,"sma_120":41.11},{"date":"2026-07-08","open":29.82,"high":30.23,"low":28.56,"close":28.63,"volume":610916,"rsi_14":52.86,"sma_20":28.25,"sma_60":32.11,"sma_120":40.82},{"date":"2026-07-09","open":27.51,"high":29.27,"low":27.1,"close":29.24,"volume":638090,"rsi_14":62.1,"sma_20":28.32,"sma_60":32.0,"sma_120":40.53},{"date":"2026-07-10","open":29.29,"high":30.11,"low":28.8,"close":29.59,"volume":482090,"rsi_14":62.39,"sma_20":28.38,"sma_60":31.89,"sma_120":40.25},{"date":"2026-07-13","open":30.31,"high":31.49,"low":30.2,"close":31.03,"volume":454707,"rsi_14":69.99,"sma_20":28.57,"sma_60":31.78,"sma_120":39.97},{"date":"2026-07-14","open":30.04,"high":30.22,"low":29.45,"close":29.9,"volume":499165,"rsi_14":62.28,"sma_20":28.67,"sma_60":31.63,"sma_120":39.69},{"date":"2026-07-15","open":30.33,"high":32.04,"low":30.33,"close":31.55,"volume":532662,"rsi_14":65.22,"sma_20":28.86,"sma_60":31.51,"sma_120":39.42},{"date":"2026-07-16","open":32.22,"high":33.97,"low":31.61,"close":33.03,"volume":738485,"rsi_14":74.09,"sma_20":29.11,"sma_60":31.41,"sma_120":39.17},{"date":"2026-07-17","open":32.66,"high":33.77,"low":31.76,"close":32.4,"volume":836516,"rsi_14":63.94,"sma_20":29.4,"sma_60":31.31,"sma_120":38.94},{"date":"2026-07-20","open":32.07,"high":32.9,"low":31.2,"close":32.68,"volume":567062,"rsi_14":64.38,"sma_20":29.68,"sma_60":31.2,"sma_120":38.7},{"date":"2026-07-21","open":31.47,"high":32.77,"low":31.09,"close":31.53,"volume":525140,"rsi_14":57.7,"sma_20":29.93,"sma_60":31.12,"sma_120":38.46},{"date":"2026-07-22","open":31.58,"high":31.7,"low":30.19,"close":30.92,"volume":664815,"rsi_14":53.27,"sma_20":30.13,"sma_60":31.01,"sma_120":38.21},{"date":"2026-07-23","open":30.97,"high":32.17,"low":30.87,"close":31.25,"volume":678286,"rsi_14":54.51,"sma_20":30.31,"sma_60":30.91,"sma_120":37.95},{"date":"2026-07-24","open":31.75,"high":33.25,"low":31.27,"close":32.71,"volume":630626,"rsi_14":62.74,"sma_20":30.61,"sma_60":30.83,"sma_120":37.71},{"date":"2026-07-27","open":33.03,"high":35.59,"low":33.03,"close":34.55,"volume":786674,"rsi_14":65.24,"sma_20":30.88,"sma_60":30.76,"sma_120":37.48},{"date":"2026-07-28","open":35.0,"high":36.53,"low":34.87,"close":35.93,"volume":1216986,"rsi_14":75.45,"sma_20":31.21,"sma_60":30.74,"sma_120":37.27},{"date":"2026-07-29","open":36.97,"high":44.34,"low":36.61,"close":42.18,"volume":1783666,"rsi_14":82.38,"sma_20":31.84,"sma_60":30.81,"sma_120":37.13},{"date":"2026-07-30","open":42.11,"high":42.76,"low":39.2,"close":40.08,"volume":1113584,"rsi_14":74.14,"sma_20":32.33,"sma_60":30.86,"sma_120":36.99},{"date":"2026-07-31","open":39.27,"high":43.13,"low":38.74,"close":42.8,"volume":919978,"rsi_14":75.58,"sma_20":32.97,"sma_60":30.96,"sma_120":36.88},{"date":"2026-08-03","open":44.24,"high":46.04,"low":43.92,"close":44.37,"volume":785488,"rsi_14":80.85,"sma_20":33.73,"sma_60":31.11,"sma_120":36.68},{"date":"2026-08-04","open":42.63,"high":45.65,"low":42.63,"close":45.5,"volume":594380,"rsi_14":80.42,"sma_20":34.49,"sma_60":31.24,"sma_120":36.67},{"date":"2026-08-05","open":45.57,"high":46.19,"low":45.04,"close":45.89,"volume":673194,"rsi_14":79.44,"sma_20":35.36,"sma_60":31.38,"sma_120":36.63},{"date":"2026-08-06","open":45.69,"high":46.61,"low":44.6,"close":46.36,"volume":650061,"rsi_14":82.2,"sma_20":36.21,"sma_60":31.58,"sma_120":36.62},{"date":"2026-08-07","open":46.31,"high":47.77,"low":45.48,"close":45.87,"volume":486544,"rsi_14":80.13,"sma_20":37.03,"sma_60":31.8,"sma_120":36.59},{"date":"2026-08-10","open":45.03,"high":46.91,"low":44.1,"close":45.96,"volume":721235,"rsi_14":84.64,"sma_20":37.77,"sma_60":32.04,"sma_120":36.58},{"date":"2026-08-11","open":45.2,"high":46.71,"low":44.84,"close":45.45,"volume":405238},{"date":"2026-08-12","open":44.7,"high":45.22,"low":43.55,"close":44.67,"volume":484887,"rsi_14":81.68,"sma_20":39.21,"sma_60":32.51,"sma_120":36.51},{"date":"2026-08-13","open":44.42,"high":46.44,"low":43.97,"close":46.21,"volume":464693,"rsi_14":81.75,"sma_20":39.87,"sma_60":32.75,"sma_120":36.48},{"date":"2026-08-14","open":46.75,"high":46.75,"low":45.16,"close":45.25,"volume":401862,"rsi_14":76.25,"sma_20":40.51,"sma_60":32.98,"sma_120":36.47},{"date":"2026-08-17","open":44.57,"high":45.02,"low":43.13,"close":43.39,"volume":547983,"rsi_14":67.88,"sma_20":41.04,"sma_60":33.18,"sma_120":36.44},{"date":"2026-08-18","open":44.19,"high":45.43,"low":43.42,"close":44.36,"volume":391980,"rsi_14":57.0,"sma_20":41.69,"sma_60":33.43,"sma_120":36.41},{"date":"2026-08-19","open":44.54,"high":46.77,"low":44.54,"close":46.16,"volume":454166,"rsi_14":69.9,"sma_20":42.45,"sma_60":33.7,"sma_120":36.39},{"date":"2026-08-20","open":46.07,"high":47.27,"low":46.0,"close":46.45,"volume":538749,"rsi_14":64.2,"sma_20":43.21,"sma_60":33.98,"sma_120":36.37},{"date":"2026-08-21","open":46.45,"high":48.25,"low":45.86,"close":47.52,"volume":340468,"rsi_14":62.75,"sma_20":43.95,"sma_60":34.28,"sma_120":36.36},{"date":"2026-08-24","open":47.72,"high":48.67,"low":47.49,"close":48.07,"volume":394147},{"date":"2026-08-25","open":47.19,"high":48.04,"low":46.1,"close":47.42,"volume":315205,"rsi_14":56.36,"sma_20":45.2,"sma_60":34.85,"sma_120":36.32},{"date":"2026-08-26","open":46.7,"high":47.58,"low":46.35,"close":47.09,"volume":323294,"rsi_14":53.07,"sma_20":45.44,"sma_60":35.09,"sma_120":36.3},{"date":"2026-08-27","open":47.79,"high":49.24,"low":47.43,"close":48.57,"volume":376813,"rsi_14":60.48,"sma_20":45.87,"sma_60":35.39,"sma_120":36.31},{"date":"2026-08-28","open":48.1,"high":49.54,"low":48.1,"close":48.62,"volume":294072,"rsi_14":60.36,"sma_20":46.16,"sma_60":35.73,"sma_120":36.32},{"date":"2026-08-31","open":48.02,"high":48.64,"low":47.65,"close":48.06,"volume":349142,"rsi_14":60.12,"sma_20":46.34,"sma_60":36.06,"sma_120":36.34},{"date":"2026-09-01","open":47.86,"high":48.25,"low":47.22,"close":47.78,"volume":371178},{"date":"2026-09-02","open":47.61,"high":49.2,"low":46.92,"close":47.47,"volume":391414,"rsi_14":55.65,"sma_20":46.54,"sma_60":36.71,"sma_120":36.39},{"date":"2026-09-03","open":48.63,"high":49.47,"low":47.55,"close":48.46,"volume":307734,"rsi_14":64.34,"sma_20":46.64,"sma_60":37.06,"sma_120":36.43},{"date":"2026-09-04","open":48.22,"high":48.46,"low":46.26,"close":47.1,"volume":276918,"rsi_14":67.35,"sma_20":46.7,"sma_60":37.37,"sma_120":36.46},{"date":"2026-09-08","open":46.45,"high":46.45,"low":45.03,"close":45.26,"volume":308851,"rsi_14":53.89,"sma_20":46.67,"sma_60":37.67,"sma_120":36.47},{"date":"2026-09-09","open":44.89,"high":45.72,"low":43.83,"close":44.07,"volume":401407,"rsi_14":40.46,"sma_20":46.6,"sma_60":37.94,"sma_120":36.47},{"date":"2026-09-10","open":44.14,"high":44.81,"low":43.57,"close":44.22,"volume":326060,"rsi_14":39.69,"sma_20":46.58,"sma_60":38.22,"sma_120":36.47},{"date":"2026-09-11","open":44.26,"high":45.61,"low":44.0,"close":45.48,"volume":294258,"rsi_14":40.73,"sma_20":46.54,"sma_60":38.51,"sma_120":36.48},{"date":"2026-09-14","open":46.73,"high":47.43,"low":45.1,"close":45.67,"volume":427418,"rsi_14":38.72,"sma_20":46.56,"sma_60":38.82,"sma_120":36.5},{"date":"2026-09-15","open":46.23,"high":46.69,"low":44.86,"close":45.08,"volume":489474,"rsi_14":38.94,"sma_20":46.65,"sma_60":39.12,"sma_120":36.53},{"date":"2026-09-16","open":44.4,"high":45.47,"low":44.11,"close":44.82,"volume":366733,"rsi_14":39.2,"sma_20":46.67,"sma_60":39.43,"sma_120":36.58},{"date":"2026-09-17","open":44.44,"high":44.7,"low":43.28,"close":43.34,"volume":334814},{"date":"2026-09-18","open":42.98,"high":43.44,"low":42.57,"close":42.85,"volume":1665598,"rsi_14":23.65,"sma_20":46.35,"sma_60":39.95,"sma_120":36.65},{"date":"2026-09-21","open":43.0,"high":43.55,"low":42.76,"close":43.04,"volume":421756,"rsi_14":26.28,"sma_20":46.12,"sma_60":40.23,"sma_120":36.7},{"date":"2026-09-22","open":43.91,"high":44.0,"low":41.76,"close":42.13,"volume":537766},{"date":"2026-09-23","open":42.28,"high":42.99,"low":42.05,"close":42.89,"volume":436621,"rsi_14":30.36,"sma_20":45.6,"sma_60":40.67,"sma_120":36.77},{"date":"2026-09-24","open":43.0,"high":43.55,"low":42.41,"close":43.27,"volume":380876,"rsi_14":26.52,"sma_20":45.41,"sma_60":40.9,"sma_120":36.81},{"date":"2026-09-25","open":43.17,"high":43.88,"low":43.03,"close":43.19,"volume":277819,"rsi_14":29.99,"sma_20":45.14,"sma_60":41.11,"sma_120":36.85},{"date":"2026-09-28","open":43.06,"high":43.06,"low":41.5,"close":42.36,"volume":321803,"rsi_14":33.45,"sma_20":44.83,"sma_60":41.32,"sma_120":36.88},{"date":"2026-09-29","open":42.28,"high":42.33,"low":40.82,"close":41.43,"volume":380514},{"date":"2026-09-30","open":41.4,"high":42.2,"low":41.05,"close":41.62,"volume":330416,"rsi_14":34.78,"sma_20":44.19,"sma_60":41.71,"sma_120":36.96},{"date":"2026-10-01","open":42.38,"high":43.31,"low":41.87,"close":42.55,"volume":341638,"rsi_14":32.16,"sma_20":43.94,"sma_60":41.94,"sma_120":37.03},{"date":"2026-10-02","open":42.94,"high":42.94,"low":41.56,"close":41.76,"volume":285551,"rsi_14":27.81,"sma_20":43.61,"sma_60":42.15,"sma_120":37.08},{"date":"2026-10-05","open":41.59,"high":43.59,"low":41.17,"close":43.31,"volume":582105,"rsi_14":40.94,"sma_20":43.42,"sma_60":42.38,"sma_120":37.14},{"date":"2026-10-06","open":43.59,"high":43.95,"low":43.0,"close":43.51,"volume":328143,"rsi_14":43.25,"sma_20":43.33,"sma_60":42.59,"sma_120":37.18},{"date":"2026-10-07","open":43.36,"high":45.02,"low":43.26,"close":44.52,"volume":306634},{"date":"2026-10-08","open":44.39,"high":45.11,"low":43.81,"close":44.84,"volume":341491,"rsi_14":60.97,"sma_20":43.38,"sma_60":43.06,"sma_120":37.28},{"date":"2026-10-09","open":44.93,"high":45.74,"low":44.47,"close":45.48,"volume":331836,"rsi_14":62.82,"sma_20":43.38,"sma_60":43.26,"sma_120":37.34},{"date":"2026-10-12","open":45.55,"high":46.95,"low":45.46,"close":46.75,"volume":398432,"rsi_14":73.38,"sma_20":43.44,"sma_60":43.5,"sma_120":37.41},{"date":"2026-10-13","open":47.0,"high":48.5,"low":46.81,"close":48.06,"volume":533039,"rsi_14":74.78,"sma_20":43.59,"sma_60":43.76,"sma_120":37.48},{"date":"2026-10-14","open":47.64,"high":49.26,"low":47.33,"close":48.86,"volume":480853,"rsi_14":75.76,"sma_20":43.79,"sma_60":44.05,"sma_120":37.58},{"date":"2026-10-15","open":49.58,"high":51.48,"low":49.58,"close":51.39,"volume":790236,"rsi_14":80.83,"sma_20":44.19,"sma_60":44.39,"sma_120":37.7},{"date":"2026-10-16","open":52.0,"high":52.19,"low":50.7,"close":51.65,"volume":573682,"rsi_14":86.49,"sma_20":44.63,"sma_60":44.73,"sma_120":37.82},{"date":"2026-10-19","open":50.63,"high":53.59,"low":50.58,"close":53.24,"volume":428779,"rsi_14":94.1,"sma_20":45.14,"sma_60":45.07,"sma_120":37.95},{"date":"2026-10-20","open":53.95,"high":54.66,"low":53.14,"close":53.57,"volume":476990,"rsi_14":94.16,"sma_20":45.71,"sma_60":45.39,"sma_120":38.07},{"date":"2026-10-21","open":53.08,"high":54.53,"low":53.08,"close":53.68,"volume":530067,"rsi_14":93.78,"sma_20":46.25,"sma_60":45.68,"sma_120":38.21},{"date":"2026-10-22","open":54.23,"high":56.65,"low":53.97,"close":56.48,"volume":624905,"rsi_14":100.0,"sma_20":46.91,"sma_60":45.92,"sma_120":38.37},{"date":"2026-10-23","open":56.08,"high":56.61,"low":55.21,"close":55.54,"volume":454092,"rsi_14":93.34,"sma_20":47.53,"sma_60":46.18,"sma_120":38.52}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":89.21,"pbr":4.08,"ttm_eps":null,"close":76.17},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":51.07,"pbr":4.81,"ttm_eps":null,"close":84.68},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":28.14,"pbr":16.09,"ttm_eps":null,"close":73.92},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":17.84,"pbr":57.8,"ttm_eps":null,"close":62.05},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":15.14,"pbr":22.56,"ttm_eps":null,"close":64.21},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":14.78,"pbr":18.37,"ttm_eps":null,"close":64.31},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":14.2,"pbr":23.01,"ttm_eps":null,"close":63.32},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":8.32,"pbr":34.53,"ttm_eps":null,"close":38.61},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.95,"pbr":13.66,"ttm_eps":null,"close":29.62}],"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":"Blackbaud Inc","phase":"above-fold","symbol_resolved":true}