{"status":"ok","report":{"price_analysis":{"current":55.95,"change_1d":-1.2,"change_7d":2.3,"change_30d":-15.8,"high_30d":66.88,"low_30d":53.899,"position_in_range":16.0,"support":55.2,"resistance":65.58},"summary":"Biomarin Pharmaceutical Inc(BMRN)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 108.14억. 현재가 $55.95, 전일 대비 -1.2%, 30일 -15.8%. PER 25.0배 / ROE 0.7%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 25.0배입니다. ROE 0.7%입니다. 시가총액 108.14억. 매출 34.07억, 영업이익 2.73억.","grade":"C","comment":"PER 24.98배, ROE 0.71%","per":24.98,"pbr":1.76,"roe":0.71,"eps":2.24,"revenue":3406614000.0,"operating_income":273257999.0,"net_income":72972000.0,"market_cap":10814239800,"profit_margin":2.14,"roa":0.38,"operating_margin":8.02,"gross_margin":79.51,"debt_ratio":0.6647271015418024,"total_assets":11723442000.0,"total_equity":6321692000.0,"total_debt":4202200000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.6로 중립 구간입니다. MACD(-1.68)가 시그널선(-2.01)을 상회합니다(골든크로스). 현재가가 SMA20(56)과 SMA60(62) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 53~60 (현재 위치 43%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 44","rsi_14":43.64000000000001,"macd":-1.675821474225387,"macd_signal":-2.0076655714349942,"sma_20":56.40675000000001,"sma_60":62.14658333333333,"bb_upper":59.905227204441964,"bb_lower":52.908272795558055,"atr_14":1.6975428571428577},"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 24.98x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":54,"summary":"매출 +29.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":29.2,"unit":"%","percentile":80,"direction":"higher_better"},{"name":"영업이익 성장률","value":-14.4,"unit":"%","percentile":29,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.7%","metrics":[{"name":"ROE","value":0.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":46,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":43.6,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-15.8,"unit":"%","percentile":23,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 2.4x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":2.39,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.53,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":4.3,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","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 24.98x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +29.2%"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"momentum":{"grade":"D","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.38,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.71,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.6,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.66,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.56,"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":79.51,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":8.02,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.14,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 29% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 29% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":24.98,"current_pbr":1.76,"per_5y_high":47.58,"per_5y_low":13.61,"per_5y_avg":24.16,"per_percentile":66.7,"pbr_5y_high":2.97,"pbr_5y_low":1.71,"pbr_5y_avg":2.09,"pbr_percentile":44.4,"per_5y_median":20.32,"pbr_5y_median":1.86,"history":[{"quarter":"2024-Q2","per":47.58,"pbr":2.97},{"quarter":"2024-Q3","per":33.92,"pbr":2.48},{"quarter":"2024-Q4","per":22.77,"pbr":2.22},{"quarter":"2025-Q1","per":19.86,"pbr":2.33},{"quarter":"2025-Q2","per":13.61,"pbr":1.74},{"quarter":"2025-Q3","per":15.0,"pbr":1.71},{"quarter":"2025-Q4","per":18.87,"pbr":1.86},{"quarter":"2026-Q1","per":20.32,"pbr":1.73},{"quarter":"2026-Q2","per":25.54,"pbr":1.73},{"quarter":"현재","per":24.98,"pbr":1.76}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":82.33,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":70.29,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":65.73,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":70.69,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":54.97,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":54.16,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":59.43,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":56.49,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":57.22,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":47.58,"eps":1.7303,"close":82.33,"source":"reported"},{"date":"2024-07","per":48.74,"eps":1.7303,"close":84.33,"source":"reported"},{"date":"2024-08","per":52.71,"eps":1.7303,"close":91.21,"source":"reported"},{"date":"2024-09","per":33.92,"eps":2.0721,"close":70.29,"source":"reported"},{"date":"2024-10","per":31.8,"eps":2.0721,"close":65.89,"source":"reported"},{"date":"2024-11","per":31.87,"eps":2.0721,"close":66.03,"source":"reported"},{"date":"2024-12","per":22.77,"eps":2.8871,"close":65.73,"source":"reported"},{"date":"2025-01","per":21.95,"eps":2.8871,"close":63.36,"source":"reported"},{"date":"2025-02","per":24.65,"eps":2.8871,"close":71.16,"source":"reported"},{"date":"2025-03","per":19.86,"eps":3.56,"close":70.69,"source":"reported"},{"date":"2025-04","per":17.89,"eps":3.56,"close":63.69,"source":"reported"},{"date":"2025-05","per":16.31,"eps":3.56,"close":58.07,"source":"reported"},{"date":"2025-06","per":13.61,"eps":4.04,"close":54.97,"source":"reported"},{"date":"2025-07","per":14.32,"eps":4.04,"close":57.85,"source":"reported"},{"date":"2025-08","per":14.42,"eps":4.04,"close":58.27,"source":"reported"},{"date":"2025-09","per":15.0,"eps":3.61,"close":54.16,"source":"reported"},{"date":"2025-10","per":14.84,"eps":3.61,"close":53.57,"source":"reported"},{"date":"2025-11","per":15.49,"eps":3.61,"close":55.93,"source":"reported"},{"date":"2025-12","per":18.87,"eps":3.15,"close":59.43,"source":"reported"},{"date":"2026-01","per":17.95,"eps":3.15,"close":56.54,"source":"reported"},{"date":"2026-02","per":19.6,"eps":3.15,"close":61.73,"source":"reported"},{"date":"2026-03","per":20.32,"eps":2.78,"close":56.49,"source":"reported"},{"date":"2026-04","per":19.39,"eps":2.78,"close":53.91,"source":"reported"},{"date":"2026-05","per":20.61,"eps":2.78,"close":57.29,"source":"reported"},{"date":"2026-06","per":25.54,"eps":2.24,"close":57.22,"source":"reported"},{"date":"2026-07","per":26.79,"eps":2.24,"close":60.02,"source":"reported"},{"date":"2026-08","per":29.12,"eps":2.24,"close":65.23,"source":"reported"},{"date":"2026-09","per":26.79,"eps":2.24,"close":60.0,"source":"reported"},{"date":"2026-10","per":24.98,"eps":2.24,"close":55.95,"source":"reported"}],"trailing_per_history_meta":{"avg":24.4,"std":10.23,"upper_1sd":34.63,"lower_1sd":14.18,"current":24.98,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"25.0배"},{"label":"PBR","value":"1.8배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"0.7%"}],"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":"2026-10-24T00:13:51.745577+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.007080699281141821,"dividend_yield":null,"eps":0.9,"revenue":989708000.0,"operating_income":110930000.0,"net_income":44762000.0,"market_cap":null,"profit_margin":0.04522748123689007,"operating_margin":0.11208356404111111,"roa":0.003818161935718196,"gross_margin":0.7950961293634082,"total_equity":6321692000.0,"total_assets":11723442000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":30.82,"pbr":1.734,"roe":0.016987312034387046,"dividend_yield":null,"eps":0.76,"revenue":766208000.0,"operating_income":129630000.0,"net_income":105527000.0,"market_cap":10668177000.0,"profit_margin":0.1377263093050451,"operating_margin":0.16918382475776814,"roa":0.01228341327731202,"gross_margin":0.7455012216004009,"total_equity":6212107000.0,"total_assets":8591016000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.007651225176807159,"dividend_yield":null,"eps":0.46,"revenue":874565000.0,"operating_income":79389999.0,"net_income":-46573000.0,"market_cap":null,"profit_margin":-0.05325275994351478,"operating_margin":0.09077655634515445,"roa":-0.006132850286712364,"gross_margin":0.6625808258963027,"total_equity":6086999000.0,"total_assets":7594022000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.005076022283381195,"dividend_yield":null,"eps":0.12,"revenue":776133000.0,"operating_income":-46692000.0,"net_income":-30744000.0,"market_cap":null,"profit_margin":-0.03961176757076429,"operating_margin":-0.06015979220056356,"roa":-0.00403736479739373,"gross_margin":0.8195090274476153,"total_equity":6056711000.0,"total_assets":7614868000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03990832758569484,"dividend_yield":null,"eps":1.44,"revenue":825410000.0,"operating_income":276887000.0,"net_income":240532000.0,"market_cap":null,"profit_margin":0.29140911789292595,"operating_margin":0.33545389563974265,"roa":0.03225871778128173,"gross_margin":0.8181630947044499,"total_equity":6027113000.0,"total_assets":7456341000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03205097334770126,"dividend_yield":null,"eps":1.13,"revenue":745145000.0,"operating_income":223893000.0,"net_income":185686000.0,"market_cap":null,"profit_margin":0.24919445208650665,"operating_margin":0.30046903622784826,"roa":0.025980945590230987,"gross_margin":0.7966060296989177,"total_equity":5793459000.0,"total_assets":7147007000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.022082577028237942,"dividend_yield":null,"eps":0.92,"revenue":747313000.0,"operating_income":161407000.0,"net_income":124943000.0,"market_cap":null,"profit_margin":0.1671896514579567,"operating_margin":0.2159831288897691,"roa":0.017877246048757036,"gross_margin":0.8178286741967555,"total_equity":5657990000.0,"total_assets":6988940000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.019595832264995946,"dividend_yield":null,"eps":0.55,"revenue":745740000.0,"operating_income":113893000.0,"net_income":106080000.0,"market_cap":null,"profit_margin":0.14224796846085766,"operating_margin":0.15272481025558507,"roa":0.015483430262895743,"gross_margin":0.7472885992437043,"total_equity":5413396000.0,"total_assets":6851195000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.020273919428318375,"dividend_yield":null,"eps":0.96,"revenue":712029000.0,"operating_income":120452000.0,"net_income":107174000.0,"market_cap":null,"profit_margin":0.15051915020315185,"operating_margin":0.1691672670635606,"roa":0.015165157070326092,"gross_margin":0.8167785300879599,"total_equity":5286299000.0,"total_assets":7067121000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01747442161875795,"dividend_yield":null,"eps":0.4570987151787977,"revenue":648833000.0,"operating_income":88462000.0,"net_income":88662000.0,"market_cap":null,"profit_margin":0.13664841338218,"operating_margin":0.1363401676548511,"roa":0.012900657429794782,"gross_margin":0.8070689992648339,"total_equity":5073816000.0,"total_assets":6872673000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.00411487395156546,"dividend_yield":null,"eps":0.10504372021574071,"revenue":646207000.0,"operating_income":14219000.0,"net_income":20375000.0,"market_cap":null,"profit_margin":0.03153014436550517,"operating_margin":0.022003785164815607,"roa":0.0029781032310702625,"gross_margin":0.7903489129644217,"total_equity":4951549000.0,"total_assets":6841603000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.008245629834566665,"dividend_yield":null,"eps":0.2081695869875425,"revenue":581329000.0,"operating_income":30525000.0,"net_income":40378000.0,"market_cap":null,"profit_margin":0.06945808655683787,"operating_margin":0.05250899232620427,"roa":0.005974700521428678,"gross_margin":0.7797443444245857,"total_equity":4896897000.0,"total_assets":6758163000.0}],"current_price":55.95,"change_pct":-1.2,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":82.14},{"date":"2016-10-25","close":80.96},{"date":"2016-10-26","close":81.75},{"date":"2016-10-27","close":81.02},{"date":"2016-10-28","close":81.13},{"date":"2016-10-31","close":80.52},{"date":"2016-11-01","close":82.71},{"date":"2016-11-02","close":80.9},{"date":"2016-11-03","close":78.62},{"date":"2016-11-04","close":82.0},{"date":"2016-11-07","close":83.54},{"date":"2016-11-08","close":83.43},{"date":"2016-11-09","close":91.83},{"date":"2016-11-10","close":93.54},{"date":"2016-11-11","close":91.46},{"date":"2016-11-14","close":92.91},{"date":"2016-11-15","close":92.21},{"date":"2016-11-16","close":89.395},{"date":"2016-11-17","close":90.74},{"date":"2016-11-18","close":89.0},{"date":"2016-11-21","close":87.5},{"date":"2016-11-22","close":85.43},{"date":"2016-11-23","close":88.1},{"date":"2016-11-25","close":89.0},{"date":"2016-11-28","close":88.36},{"date":"2016-11-29","close":86.7},{"date":"2016-11-30","close":85.63},{"date":"2016-12-01","close":83.33},{"date":"2016-12-02","close":82.21},{"date":"2016-12-05","close":82.45},{"date":"2016-12-06","close":82.99},{"date":"2016-12-07","close":81.02},{"date":"2016-12-08","close":83.51},{"date":"2016-12-09","close":82.68},{"date":"2016-12-12","close":82.01},{"date":"2016-12-13","close":83.44},{"date":"2016-12-14","close":85.585},{"date":"2016-12-15","close":85.35},{"date":"2016-12-16","close":85.36},{"date":"2016-12-19","close":84.38},{"date":"2016-12-20","close":84.98},{"date":"2016-12-21","close":85.05},{"date":"2016-12-22","close":83.54},{"date":"2016-12-23","close":85.66},{"date":"2016-12-27","close":85.08},{"date":"2016-12-28","close":84.15},{"date":"2016-12-29","close":83.35},{"date":"2016-12-30","close":82.84},{"date":"2017-01-03","close":85.84},{"date":"2017-01-04","close":86.87},{"date":"2017-01-05","close":86.29},{"date":"2017-01-06","close":86.85},{"date":"2017-01-09","close":91.03},{"date":"2017-01-10","close":90.4},{"date":"2017-01-11","close":86.07},{"date":"2017-01-12","close":86.16},{"date":"2017-01-13","close":86.92},{"date":"2017-01-17","close":85.21},{"date":"2017-01-18","close":87.16},{"date":"2017-01-19","close":86.15},{"date":"2017-01-20","close":84.62},{"date":"2017-01-23","close":83.3},{"date":"2017-01-24","close":84.34},{"date":"2017-01-25","close":83.85},{"date":"2017-01-26","close":85.28},{"date":"2017-01-27","close":86.56},{"date":"2017-01-30","close":85.54},{"date":"2017-01-31","close":87.63},{"date":"2017-02-01","close":88.59},{"date":"2017-02-02","close":88.38},{"date":"2017-02-03","close":88.81},{"date":"2017-02-06","close":88.74},{"date":"2017-02-07","close":88.91},{"date":"2017-02-08","close":90.9},{"date":"2017-02-09","close":91.15},{"date":"2017-02-10","close":90.13},{"date":"2017-02-13","close":90.89},{"date":"2017-02-14","close":91.19},{"date":"2017-02-15","close":91.48},{"date":"2017-02-16","close":90.53},{"date":"2017-02-17","close":89.87},{"date":"2017-02-21","close":90.24},{"date":"2017-02-22","close":89.79},{"date":"2017-02-23","close":89.29},{"date":"2017-02-24","close":87.51},{"date":"2017-02-27","close":91.62},{"date":"2017-02-28","close":93.93},{"date":"2017-03-01","close":93.81},{"date":"2017-03-02","close":93.42},{"date":"2017-03-03","close":93.95},{"date":"2017-03-06","close":91.9},{"date":"2017-03-07","close":89.23},{"date":"2017-03-08","close":90.4},{"date":"2017-03-09","close":90.96},{"date":"2017-03-10","close":92.53},{"date":"2017-03-13","close":93.12},{"date":"2017-03-14","close":91.65},{"date":"2017-03-15","close":92.5},{"date":"2017-03-16","close":90.96},{"date":"2017-03-17","close":90.9},{"date":"2017-03-20","close":90.0},{"date":"2017-03-21","close":87.03},{"date":"2017-03-22","close":87.42},{"date":"2017-03-23","close":86.84},{"date":"2017-03-24","close":87.37},{"date":"2017-03-27","close":88.23},{"date":"2017-03-28","close":89.1},{"date":"2017-03-29","close":89.58},{"date":"2017-03-30","close":89.12},{"date":"2017-03-31","close":87.78},{"date":"2017-04-03","close":86.62},{"date":"2017-04-04","close":86.03},{"date":"2017-04-05","close":86.12},{"date":"2017-04-06","close":86.89},{"date":"2017-04-07","close":87.95},{"date":"2017-04-10","close":88.23},{"date":"2017-04-11","close":88.53},{"date":"2017-04-12","close":88.38},{"date":"2017-04-13","close":89.91},{"date":"2017-04-17","close":90.7},{"date":"2017-04-18","close":90.95},{"date":"2017-04-19","close":90.17},{"date":"2017-04-20","close":90.23},{"date":"2017-04-21","close":88.47},{"date":"2017-04-24","close":93.52},{"date":"2017-04-25","close":94.19},{"date":"2017-04-26","close":96.07},{"date":"2017-04-27","close":96.26},{"date":"2017-04-28","close":95.84},{"date":"2017-05-01","close":97.61},{"date":"2017-05-02","close":95.93},{"date":"2017-05-03","close":95.95},{"date":"2017-05-04","close":97.78},{"date":"2017-05-05","close":94.23},{"date":"2017-05-08","close":90.72},{"date":"2017-05-09","close":91.15},{"date":"2017-05-10","close":90.02},{"date":"2017-05-11","close":89.31},{"date":"2017-05-12","close":89.85},{"date":"2017-05-15","close":91.5},{"date":"2017-05-16","close":92.45},{"date":"2017-05-17","close":89.77},{"date":"2017-05-18","close":89.99},{"date":"2017-05-19","close":89.23},{"date":"2017-05-22","close":90.49},{"date":"2017-05-23","close":88.36},{"date":"2017-05-24","close":88.03},{"date":"2017-05-25","close":87.33},{"date":"2017-05-26","close":88.0},{"date":"2017-05-30","close":87.89},{"date":"2017-05-31","close":87.64},{"date":"2017-06-01","close":90.0},{"date":"2017-06-02","close":90.72},{"date":"2017-06-05","close":90.92},{"date":"2017-06-06","close":89.6},{"date":"2017-06-07","close":90.29},{"date":"2017-06-08","close":89.99},{"date":"2017-06-09","close":90.23},{"date":"2017-06-12","close":89.08},{"date":"2017-06-13","close":90.39},{"date":"2017-06-14","close":91.92},{"date":"2017-06-15","close":90.47},{"date":"2017-06-16","close":88.49},{"date":"2017-06-19","close":91.35},{"date":"2017-06-20","close":92.36},{"date":"2017-06-21","close":98.82},{"date":"2017-06-22","close":97.06},{"date":"2017-06-23","close":95.0},{"date":"2017-06-26","close":93.47},{"date":"2017-06-27","close":89.63},{"date":"2017-06-28","close":92.63},{"date":"2017-06-29","close":90.02},{"date":"2017-06-30","close":90.82},{"date":"2017-07-03","close":90.51},{"date":"2017-07-05","close":92.01},{"date":"2017-07-06","close":90.08},{"date":"2017-07-07","close":90.51},{"date":"2017-07-10","close":89.8},{"date":"2017-07-11","close":90.92},{"date":"2017-07-12","close":89.57},{"date":"2017-07-13","close":91.06},{"date":"2017-07-14","close":91.0},{"date":"2017-07-17","close":86.98},{"date":"2017-07-18","close":86.67},{"date":"2017-07-19","close":87.23},{"date":"2017-07-20","close":87.74},{"date":"2017-07-21","close":89.28},{"date":"2017-07-24","close":90.01},{"date":"2017-07-25","close":88.63},{"date":"2017-07-26","close":89.2},{"date":"2017-07-27","close":87.32},{"date":"2017-07-28","close":88.34},{"date":"2017-07-31","close":87.73},{"date":"2017-08-01","close":88.02},{"date":"2017-08-02","close":87.64},{"date":"2017-08-03","close":89.52},{"date":"2017-08-04","close":89.7},{"date":"2017-08-07","close":89.05},{"date":"2017-08-08","close":85.46},{"date":"2017-08-09","close":85.16},{"date":"2017-08-10","close":81.96},{"date":"2017-08-11","close":82.4},{"date":"2017-08-14","close":83.17},{"date":"2017-08-15","close":83.08},{"date":"2017-08-16","close":83.07},{"date":"2017-08-17","close":80.98},{"date":"2017-08-18","close":80.92},{"date":"2017-08-21","close":80.6},{"date":"2017-08-22","close":81.46},{"date":"2017-08-23","close":81.4},{"date":"2017-08-24","close":82.45},{"date":"2017-08-25","close":81.88},{"date":"2017-08-28","close":82.58},{"date":"2017-08-29","close":82.98},{"date":"2017-08-30","close":87.65},{"date":"2017-08-31","close":90.19},{"date":"2017-09-01","close":90.67},{"date":"2017-09-05","close":90.49},{"date":"2017-09-06","close":89.84},{"date":"2017-09-07","close":90.43},{"date":"2017-09-08","close":90.1},{"date":"2017-09-11","close":90.36},{"date":"2017-09-12","close":91.91},{"date":"2017-09-13","close":92.75},{"date":"2017-09-14","close":91.23},{"date":"2017-09-15","close":91.91},{"date":"2017-09-18","close":91.98},{"date":"2017-09-19","close":92.1},{"date":"2017-09-20","close":92.57},{"date":"2017-09-21","close":93.42},{"date":"2017-09-22","close":94.95},{"date":"2017-09-25","close":94.39},{"date":"2017-09-26","close":93.2},{"date":"2017-09-27","close":92.71},{"date":"2017-09-28","close":92.97},{"date":"2017-09-29","close":93.07},{"date":"2017-10-02","close":93.73},{"date":"2017-10-03","close":93.21},{"date":"2017-10-04","close":93.2},{"date":"2017-10-05","close":94.42},{"date":"2017-10-06","close":94.81},{"date":"2017-10-09","close":95.02},{"date":"2017-10-10","close":94.33},{"date":"2017-10-11","close":94.93},{"date":"2017-10-12","close":95.13},{"date":"2017-10-13","close":95.12},{"date":"2017-10-16","close":94.66},{"date":"2017-10-17","close":93.54},{"date":"2017-10-18","close":88.62},{"date":"2017-10-19","close":88.13},{"date":"2017-10-20","close":87.75},{"date":"2017-10-23","close":86.46},{"date":"2017-10-24","close":86.29},{"date":"2017-10-25","close":84.79},{"date":"2017-10-26","close":82.53},{"date":"2017-10-27","close":83.15},{"date":"2017-10-30","close":81.97},{"date":"2017-10-31","close":82.09},{"date":"2017-11-01","close":80.92},{"date":"2017-11-02","close":82.74},{"date":"2017-11-03","close":84.13},{"date":"2017-11-06","close":82.96},{"date":"2017-11-07","close":83.77},{"date":"2017-11-08","close":82.81},{"date":"2017-11-09","close":82.4},{"date":"2017-11-10","close":82.03},{"date":"2017-11-13","close":81.06},{"date":"2017-11-14","close":81.41},{"date":"2017-11-15","close":81.81},{"date":"2017-11-16","close":82.56},{"date":"2017-11-17","close":82.88},{"date":"2017-11-20","close":82.95},{"date":"2017-11-21","close":82.91},{"date":"2017-11-22","close":82.99},{"date":"2017-11-24","close":82.71},{"date":"2017-11-27","close":82.96},{"date":"2017-11-28","close":82.56},{"date":"2017-11-29","close":83.27},{"date":"2017-11-30","close":85.8},{"date":"2017-12-01","close":85.0},{"date":"2017-12-04","close":83.62},{"date":"2017-12-05","close":80.76},{"date":"2017-12-06","close":80.82},{"date":"2017-12-07","close":80.9},{"date":"2017-12-08","close":81.99},{"date":"2017-12-11","close":88.11},{"date":"2017-12-12","close":87.38},{"date":"2017-12-13","close":88.66},{"date":"2017-12-14","close":88.53},{"date":"2017-12-15","close":93.02},{"date":"2017-12-18","close":92.6},{"date":"2017-12-19","close":90.85},{"date":"2017-12-20","close":91.11},{"date":"2017-12-21","close":91.55},{"date":"2017-12-22","close":90.46},{"date":"2017-12-26","close":90.82},{"date":"2017-12-27","close":90.72},{"date":"2017-12-28","close":90.48},{"date":"2017-12-29","close":89.17},{"date":"2018-01-02","close":91.03},{"date":"2018-01-03","close":92.08},{"date":"2018-01-04","close":90.32},{"date":"2018-01-05","close":90.27},{"date":"2018-01-08","close":88.64},{"date":"2018-01-09","close":89.14},{"date":"2018-01-10","close":88.37},{"date":"2018-01-11","close":89.98},{"date":"2018-01-12","close":90.22},{"date":"2018-01-16","close":90.24},{"date":"2018-01-17","close":89.64},{"date":"2018-01-18","close":89.78},{"date":"2018-01-19","close":89.12},{"date":"2018-01-22","close":91.71},{"date":"2018-01-23","close":92.39},{"date":"2018-01-24","close":91.29},{"date":"2018-01-25","close":90.56},{"date":"2018-01-26","close":91.6},{"date":"2018-01-29","close":92.23},{"date":"2018-01-30","close":90.13},{"date":"2018-01-31","close":90.23},{"date":"2018-02-01","close":92.63},{"date":"2018-02-02","close":90.82},{"date":"2018-02-05","close":87.41},{"date":"2018-02-06","close":86.93},{"date":"2018-02-07","close":85.0},{"date":"2018-02-08","close":82.16},{"date":"2018-02-09","close":80.33},{"date":"2018-02-12","close":83.28},{"date":"2018-02-13","close":81.57},{"date":"2018-02-14","close":84.54},{"date":"2018-02-15","close":85.12},{"date":"2018-02-16","close":84.98},{"date":"2018-02-20","close":83.85},{"date":"2018-02-21","close":84.21},{"date":"2018-02-22","close":84.0},{"date":"2018-02-23","close":83.05},{"date":"2018-02-26","close":84.04},{"date":"2018-02-27","close":83.01},{"date":"2018-02-28","close":81.17},{"date":"2018-03-01","close":77.67},{"date":"2018-03-02","close":79.86},{"date":"2018-03-05","close":80.79},{"date":"2018-03-06","close":82.37},{"date":"2018-03-07","close":82.98},{"date":"2018-03-08","close":81.85},{"date":"2018-03-09","close":83.81},{"date":"2018-03-12","close":85.46},{"date":"2018-03-13","close":86.16},{"date":"2018-03-14","close":85.95},{"date":"2018-03-15","close":83.57},{"date":"2018-03-16","close":84.1},{"date":"2018-03-19","close":83.82},{"date":"2018-03-20","close":84.25},{"date":"2018-03-21","close":86.07},{"date":"2018-03-22","close":81.36},{"date":"2018-03-23","close":78.84},{"date":"2018-03-26","close":80.3},{"date":"2018-03-27","close":78.04},{"date":"2018-03-28","close":79.62},{"date":"2018-03-29","close":81.07},{"date":"2018-04-02","close":77.29},{"date":"2018-04-03","close":77.42},{"date":"2018-04-04","close":79.14},{"date":"2018-04-05","close":78.7},{"date":"2018-04-06","close":76.01},{"date":"2018-04-09","close":78.65},{"date":"2018-04-10","close":79.83},{"date":"2018-04-11","close":79.48},{"date":"2018-04-12","close":83.89},{"date":"2018-04-13","close":83.59},{"date":"2018-04-16","close":82.69},{"date":"2018-04-17","close":84.45},{"date":"2018-04-18","close":84.42},{"date":"2018-04-19","close":83.62},{"date":"2018-04-20","close":82.3},{"date":"2018-04-23","close":82.08},{"date":"2018-04-24","close":81.13},{"date":"2018-04-25","close":81.53},{"date":"2018-04-26","close":82.51},{"date":"2018-04-27","close":84.31},{"date":"2018-04-30","close":83.51},{"date":"2018-05-01","close":86.16},{"date":"2018-05-02","close":82.37},{"date":"2018-05-03","close":82.3},{"date":"2018-05-04","close":85.38},{"date":"2018-05-07","close":86.97},{"date":"2018-05-08","close":86.81},{"date":"2018-05-09","close":88.45},{"date":"2018-05-10","close":89.4},{"date":"2018-05-11","close":88.41},{"date":"2018-05-14","close":89.54},{"date":"2018-05-15","close":88.7},{"date":"2018-05-16","close":89.52},{"date":"2018-05-17","close":88.43},{"date":"2018-05-18","close":88.88},{"date":"2018-05-21","close":89.36},{"date":"2018-05-22","close":87.61},{"date":"2018-05-23","close":88.46},{"date":"2018-05-24","close":88.28},{"date":"2018-05-25","close":92.49},{"date":"2018-05-29","close":90.54},{"date":"2018-05-30","close":90.6},{"date":"2018-05-31","close":90.34},{"date":"2018-06-01","close":91.92},{"date":"2018-06-04","close":92.07},{"date":"2018-06-05","close":92.13},{"date":"2018-06-06","close":92.24},{"date":"2018-06-07","close":91.01},{"date":"2018-06-08","close":90.64},{"date":"2018-06-11","close":89.79},{"date":"2018-06-12","close":90.0},{"date":"2018-06-13","close":88.97},{"date":"2018-06-14","close":89.98},{"date":"2018-06-15","close":97.6},{"date":"2018-06-18","close":95.58},{"date":"2018-06-19","close":95.62},{"date":"2018-06-20","close":98.34},{"date":"2018-06-21","close":98.43},{"date":"2018-06-22","close":99.03},{"date":"2018-06-25","close":94.88},{"date":"2018-06-26","close":93.79},{"date":"2018-06-27","close":91.72},{"date":"2018-06-28","close":91.15},{"date":"2018-06-29","close":94.2},{"date":"2018-07-02","close":93.92},{"date":"2018-07-03","close":94.46},{"date":"2018-07-05","close":95.5},{"date":"2018-07-06","close":98.25},{"date":"2018-07-09","close":99.55},{"date":"2018-07-10","close":99.37},{"date":"2018-07-11","close":100.11},{"date":"2018-07-12","close":103.31},{"date":"2018-07-13","close":103.61},{"date":"2018-07-16","close":102.73},{"date":"2018-07-17","close":103.92},{"date":"2018-07-18","close":102.69},{"date":"2018-07-19","close":102.87},{"date":"2018-07-20","close":101.9},{"date":"2018-07-23","close":101.65},{"date":"2018-07-24","close":101.0},{"date":"2018-07-25","close":102.18},{"date":"2018-07-26","close":102.28},{"date":"2018-07-27","close":100.04},{"date":"2018-07-30","close":99.38},{"date":"2018-07-31","close":100.56},{"date":"2018-08-01","close":100.97},{"date":"2018-08-02","close":102.05},{"date":"2018-08-03","close":99.47},{"date":"2018-08-06","close":97.95},{"date":"2018-08-07","close":105.72},{"date":"2018-08-08","close":103.32},{"date":"2018-08-09","close":102.03},{"date":"2018-08-10","close":101.46},{"date":"2018-08-13","close":102.72},{"date":"2018-08-14","close":103.14},{"date":"2018-08-15","close":101.81},{"date":"2018-08-16","close":100.32},{"date":"2018-08-17","close":101.01},{"date":"2018-08-20","close":99.03},{"date":"2018-08-21","close":99.74},{"date":"2018-08-22","close":101.53},{"date":"2018-08-23","close":99.09},{"date":"2018-08-24","close":98.76},{"date":"2018-08-27","close":100.03},{"date":"2018-08-28","close":98.92},{"date":"2018-08-29","close":99.96},{"date":"2018-08-30","close":99.26},{"date":"2018-08-31","close":99.98},{"date":"2018-09-04","close":95.78},{"date":"2018-09-05","close":96.6},{"date":"2018-09-06","close":96.16},{"date":"2018-09-07","close":98.04},{"date":"2018-09-10","close":97.51},{"date":"2018-09-11","close":96.71},{"date":"2018-09-12","close":98.58},{"date":"2018-09-13","close":99.57},{"date":"2018-09-14","close":99.41},{"date":"2018-09-17","close":98.15},{"date":"2018-09-18","close":99.56},{"date":"2018-09-19","close":99.77},{"date":"2018-09-20","close":100.4},{"date":"2018-09-21","close":97.84},{"date":"2018-09-24","close":97.63},{"date":"2018-09-25","close":96.28},{"date":"2018-09-26","close":98.08},{"date":"2018-09-27","close":97.97},{"date":"2018-09-28","close":96.97},{"date":"2018-10-01","close":98.62},{"date":"2018-10-02","close":99.0},{"date":"2018-10-03","close":99.68},{"date":"2018-10-04","close":98.75},{"date":"2018-10-05","close":101.09},{"date":"2018-10-08","close":101.33},{"date":"2018-10-09","close":104.27},{"date":"2018-10-10","close":98.44},{"date":"2018-10-11","close":97.3},{"date":"2018-10-12","close":99.51},{"date":"2018-10-15","close":99.45},{"date":"2018-10-16","close":106.01},{"date":"2018-10-17","close":106.07},{"date":"2018-10-18","close":103.82},{"date":"2018-10-19","close":103.22},{"date":"2018-10-22","close":103.53},{"date":"2018-10-23","close":100.24},{"date":"2018-10-24","close":92.88},{"date":"2018-10-25","close":96.43},{"date":"2018-10-26","close":97.44},{"date":"2018-10-29","close":93.76},{"date":"2018-10-30","close":92.11},{"date":"2018-10-31","close":92.17},{"date":"2018-11-01","close":97.45},{"date":"2018-11-02","close":97.96},{"date":"2018-11-05","close":97.75},{"date":"2018-11-06","close":96.58},{"date":"2018-11-07","close":99.06},{"date":"2018-11-08","close":98.54},{"date":"2018-11-09","close":95.67},{"date":"2018-11-12","close":93.07},{"date":"2018-11-13","close":93.52},{"date":"2018-11-14","close":91.76},{"date":"2018-11-15","close":94.75},{"date":"2018-11-16","close":95.7},{"date":"2018-11-19","close":93.71},{"date":"2018-11-20","close":91.47},{"date":"2018-11-21","close":93.59},{"date":"2018-11-23","close":93.78},{"date":"2018-11-26","close":97.01},{"date":"2018-11-27","close":96.37},{"date":"2018-11-28","close":98.61},{"date":"2018-11-29","close":96.75},{"date":"2018-11-30","close":96.03},{"date":"2018-12-03","close":97.79},{"date":"2018-12-04","close":93.69},{"date":"2018-12-06","close":95.54},{"date":"2018-12-07","close":92.7},{"date":"2018-12-10","close":93.83},{"date":"2018-12-11","close":92.34},{"date":"2018-12-12","close":94.51},{"date":"2018-12-13","close":93.89},{"date":"2018-12-14","close":93.11},{"date":"2018-12-17","close":92.45},{"date":"2018-12-18","close":89.58},{"date":"2018-12-19","close":85.88},{"date":"2018-12-20","close":85.83},{"date":"2018-12-21","close":80.92},{"date":"2018-12-24","close":80.14},{"date":"2018-12-26","close":83.78},{"date":"2018-12-27","close":84.0},{"date":"2018-12-28","close":83.6},{"date":"2018-12-31","close":85.15},{"date":"2019-01-02","close":84.96},{"date":"2019-01-03","close":84.2},{"date":"2019-01-04","close":87.1},{"date":"2019-01-07","close":90.19},{"date":"2019-01-08","close":92.3},{"date":"2019-01-09","close":90.86},{"date":"2019-01-10","close":93.94},{"date":"2019-01-11","close":94.46},{"date":"2019-01-14","close":93.15},{"date":"2019-01-15","close":94.93},{"date":"2019-01-16","close":95.71},{"date":"2019-01-17","close":97.51},{"date":"2019-01-18","close":97.69},{"date":"2019-01-22","close":95.66},{"date":"2019-01-23","close":93.58},{"date":"2019-01-24","close":92.68},{"date":"2019-01-25","close":95.44},{"date":"2019-01-28","close":93.19},{"date":"2019-01-29","close":94.18},{"date":"2019-01-30","close":96.97},{"date":"2019-01-31","close":98.17},{"date":"2019-02-01","close":98.62},{"date":"2019-02-04","close":98.4},{"date":"2019-02-05","close":97.58},{"date":"2019-02-06","close":95.95},{"date":"2019-02-07","close":93.76},{"date":"2019-02-08","close":94.28},{"date":"2019-02-11","close":92.65},{"date":"2019-02-12","close":95.23},{"date":"2019-02-13","close":95.25},{"date":"2019-02-14","close":93.47},{"date":"2019-02-15","close":93.99},{"date":"2019-02-19","close":91.85},{"date":"2019-02-20","close":90.66},{"date":"2019-02-21","close":88.81},{"date":"2019-02-22","close":87.87},{"date":"2019-02-25","close":91.36},{"date":"2019-02-26","close":92.17},{"date":"2019-02-27","close":93.77},{"date":"2019-02-28","close":93.26},{"date":"2019-03-01","close":94.76},{"date":"2019-03-04","close":93.14},{"date":"2019-03-05","close":92.68},{"date":"2019-03-06","close":91.05},{"date":"2019-03-07","close":91.31},{"date":"2019-03-08","close":89.99},{"date":"2019-03-11","close":91.27},{"date":"2019-03-12","close":93.04},{"date":"2019-03-13","close":95.16},{"date":"2019-03-14","close":94.5},{"date":"2019-03-15","close":94.53},{"date":"2019-03-18","close":93.36},{"date":"2019-03-19","close":91.44},{"date":"2019-03-20","close":89.96},{"date":"2019-03-21","close":90.78},{"date":"2019-03-22","close":88.05},{"date":"2019-03-25","close":88.55},{"date":"2019-03-26","close":89.66},{"date":"2019-03-27","close":87.94},{"date":"2019-03-28","close":87.81},{"date":"2019-03-29","close":88.83},{"date":"2019-04-01","close":89.43},{"date":"2019-04-02","close":91.23},{"date":"2019-04-03","close":91.89},{"date":"2019-04-04","close":92.38},{"date":"2019-04-05","close":93.9},{"date":"2019-04-08","close":92.38},{"date":"2019-04-09","close":91.31},{"date":"2019-04-10","close":92.3},{"date":"2019-04-11","close":88.83},{"date":"2019-04-12","close":89.93},{"date":"2019-04-15","close":91.85},{"date":"2019-04-16","close":88.51},{"date":"2019-04-17","close":82.35},{"date":"2019-04-18","close":83.16},{"date":"2019-04-22","close":83.71},{"date":"2019-04-23","close":86.0},{"date":"2019-04-24","close":85.49},{"date":"2019-04-25","close":85.31},{"date":"2019-04-26","close":85.09},{"date":"2019-04-29","close":85.73},{"date":"2019-04-30","close":85.53},{"date":"2019-05-01","close":84.18},{"date":"2019-05-02","close":83.35},{"date":"2019-05-03","close":84.1},{"date":"2019-05-06","close":83.47},{"date":"2019-05-07","close":82.0},{"date":"2019-05-08","close":82.72},{"date":"2019-05-09","close":83.38},{"date":"2019-05-10","close":82.43},{"date":"2019-05-13","close":80.35},{"date":"2019-05-14","close":81.05},{"date":"2019-05-15","close":87.16},{"date":"2019-05-16","close":89.67},{"date":"2019-05-17","close":88.71},{"date":"2019-05-20","close":86.66},{"date":"2019-05-21","close":87.47},{"date":"2019-05-22","close":87.69},{"date":"2019-05-23","close":86.97},{"date":"2019-05-24","close":89.03},{"date":"2019-05-28","close":84.5},{"date":"2019-05-29","close":82.95},{"date":"2019-05-30","close":83.38},{"date":"2019-05-31","close":82.24},{"date":"2019-06-03","close":82.07},{"date":"2019-06-04","close":83.78},{"date":"2019-06-05","close":83.59},{"date":"2019-06-06","close":80.49},{"date":"2019-06-07","close":80.64},{"date":"2019-06-10","close":81.11},{"date":"2019-06-11","close":81.09},{"date":"2019-06-12","close":82.31},{"date":"2019-06-13","close":82.36},{"date":"2019-06-14","close":80.84},{"date":"2019-06-17","close":84.17},{"date":"2019-06-18","close":85.51},{"date":"2019-06-19","close":85.02},{"date":"2019-06-20","close":86.36},{"date":"2019-06-21","close":87.91},{"date":"2019-06-24","close":85.9},{"date":"2019-06-25","close":83.82},{"date":"2019-06-26","close":82.95},{"date":"2019-06-27","close":84.03},{"date":"2019-06-28","close":85.65},{"date":"2019-07-01","close":84.15},{"date":"2019-07-02","close":84.05},{"date":"2019-07-03","close":84.15},{"date":"2019-07-05","close":82.0},{"date":"2019-07-08","close":80.39},{"date":"2019-07-09","close":83.13},{"date":"2019-07-10","close":85.11},{"date":"2019-07-11","close":82.72},{"date":"2019-07-12","close":82.95},{"date":"2019-07-15","close":83.99},{"date":"2019-07-16","close":82.37},{"date":"2019-07-17","close":82.47},{"date":"2019-07-18","close":83.19},{"date":"2019-07-19","close":81.57},{"date":"2019-07-22","close":81.6},{"date":"2019-07-23","close":80.6},{"date":"2019-07-24","close":81.1},{"date":"2019-07-25","close":80.67},{"date":"2019-07-26","close":81.11},{"date":"2019-07-29","close":79.82},{"date":"2019-07-30","close":81.0},{"date":"2019-07-31","close":79.32},{"date":"2019-08-01","close":81.0},{"date":"2019-08-02","close":77.84},{"date":"2019-08-05","close":76.02},{"date":"2019-08-06","close":76.01},{"date":"2019-08-07","close":76.69},{"date":"2019-08-08","close":76.89},{"date":"2019-08-09","close":76.99},{"date":"2019-08-12","close":73.59},{"date":"2019-08-13","close":73.46},{"date":"2019-08-14","close":71.71},{"date":"2019-08-15","close":71.73},{"date":"2019-08-16","close":76.5},{"date":"2019-08-19","close":77.41},{"date":"2019-08-20","close":76.51},{"date":"2019-08-21","close":78.22},{"date":"2019-08-22","close":77.4},{"date":"2019-08-23","close":75.76},{"date":"2019-08-26","close":75.57},{"date":"2019-08-27","close":74.68},{"date":"2019-08-28","close":73.69},{"date":"2019-08-29","close":74.61},{"date":"2019-08-30","close":75.06},{"date":"2019-09-03","close":73.31},{"date":"2019-09-04","close":72.74},{"date":"2019-09-05","close":73.1},{"date":"2019-09-06","close":72.13},{"date":"2019-09-09","close":71.93},{"date":"2019-09-10","close":73.59},{"date":"2019-09-11","close":72.4},{"date":"2019-09-12","close":72.8},{"date":"2019-09-13","close":72.65},{"date":"2019-09-16","close":74.21},{"date":"2019-09-17","close":75.0},{"date":"2019-09-18","close":75.5},{"date":"2019-09-19","close":76.0},{"date":"2019-09-20","close":74.95},{"date":"2019-09-23","close":73.54},{"date":"2019-09-24","close":72.12},{"date":"2019-09-25","close":71.78},{"date":"2019-09-26","close":71.22},{"date":"2019-09-27","close":68.31},{"date":"2019-09-30","close":67.4},{"date":"2019-10-01","close":64.76},{"date":"2019-10-02","close":64.27},{"date":"2019-10-03","close":64.82},{"date":"2019-10-04","close":65.91},{"date":"2019-10-07","close":65.84},{"date":"2019-10-08","close":64.83},{"date":"2019-10-09","close":65.05},{"date":"2019-10-10","close":66.51},{"date":"2019-10-11","close":67.36},{"date":"2019-10-14","close":67.24},{"date":"2019-10-15","close":68.51},{"date":"2019-10-16","close":67.94},{"date":"2019-10-17","close":67.9},{"date":"2019-10-18","close":69.15},{"date":"2019-10-21","close":68.42},{"date":"2019-10-22","close":67.73},{"date":"2019-10-23","close":69.01},{"date":"2019-10-24","close":69.45},{"date":"2019-10-25","close":71.19},{"date":"2019-10-28","close":72.15},{"date":"2019-10-29","close":74.27},{"date":"2019-10-30","close":73.53},{"date":"2019-10-31","close":73.21},{"date":"2019-11-01","close":73.63},{"date":"2019-11-04","close":73.53},{"date":"2019-11-05","close":74.65},{"date":"2019-11-06","close":74.84},{"date":"2019-11-07","close":75.4},{"date":"2019-11-08","close":75.9},{"date":"2019-11-11","close":75.33},{"date":"2019-11-12","close":75.88},{"date":"2019-11-13","close":76.14},{"date":"2019-11-14","close":75.58},{"date":"2019-11-15","close":75.04},{"date":"2019-11-18","close":75.17},{"date":"2019-11-19","close":77.73},{"date":"2019-11-20","close":77.43},{"date":"2019-11-21","close":77.07},{"date":"2019-11-22","close":77.77},{"date":"2019-11-25","close":79.87},{"date":"2019-11-26","close":78.51},{"date":"2019-11-27","close":80.38},{"date":"2019-11-29","close":80.71},{"date":"2019-12-02","close":79.86},{"date":"2019-12-03","close":80.23},{"date":"2019-12-04","close":81.29},{"date":"2019-12-05","close":80.08},{"date":"2019-12-06","close":79.92},{"date":"2019-12-09","close":78.9},{"date":"2019-12-10","close":79.43},{"date":"2019-12-11","close":78.77},{"date":"2019-12-12","close":80.9},{"date":"2019-12-13","close":80.17},{"date":"2019-12-16","close":83.5},{"date":"2019-12-17","close":83.38},{"date":"2019-12-18","close":84.75},{"date":"2019-12-19","close":84.99},{"date":"2019-12-20","close":84.75},{"date":"2019-12-23","close":86.0},{"date":"2019-12-24","close":86.37},{"date":"2019-12-26","close":86.32},{"date":"2019-12-27","close":85.59},{"date":"2019-12-30","close":84.59},{"date":"2019-12-31","close":84.55},{"date":"2020-01-02","close":84.04},{"date":"2020-01-03","close":84.0},{"date":"2020-01-06","close":84.59},{"date":"2020-01-07","close":84.21},{"date":"2020-01-08","close":84.71},{"date":"2020-01-09","close":89.58},{"date":"2020-01-10","close":91.1},{"date":"2020-01-13","close":88.27},{"date":"2020-01-14","close":89.02},{"date":"2020-01-15","close":88.87},{"date":"2020-01-16","close":89.13},{"date":"2020-01-17","close":88.27},{"date":"2020-01-21","close":87.55},{"date":"2020-01-22","close":87.59},{"date":"2020-01-23","close":85.63},{"date":"2020-01-24","close":86.15},{"date":"2020-01-27","close":84.62},{"date":"2020-01-28","close":85.89},{"date":"2020-01-29","close":86.36},{"date":"2020-01-30","close":85.2},{"date":"2020-01-31","close":83.5},{"date":"2020-02-03","close":84.01},{"date":"2020-02-04","close":86.07},{"date":"2020-02-05","close":89.0},{"date":"2020-02-06","close":88.87},{"date":"2020-02-07","close":86.57},{"date":"2020-02-10","close":87.66},{"date":"2020-02-11","close":88.12},{"date":"2020-02-12","close":89.15},{"date":"2020-02-13","close":88.24},{"date":"2020-02-14","close":89.01},{"date":"2020-02-18","close":88.94},{"date":"2020-02-19","close":89.87},{"date":"2020-02-20","close":89.66},{"date":"2020-02-21","close":95.16},{"date":"2020-02-24","close":93.0},{"date":"2020-02-25","close":91.0},{"date":"2020-02-26","close":91.22},{"date":"2020-02-27","close":89.82},{"date":"2020-02-28","close":90.37},{"date":"2020-03-02","close":94.4},{"date":"2020-03-03","close":92.72},{"date":"2020-03-04","close":96.85},{"date":"2020-03-05","close":95.97},{"date":"2020-03-06","close":94.27},{"date":"2020-03-09","close":84.79},{"date":"2020-03-10","close":89.32},{"date":"2020-03-11","close":86.9},{"date":"2020-03-12","close":76.72},{"date":"2020-03-13","close":84.5},{"date":"2020-03-16","close":73.82},{"date":"2020-03-17","close":77.36},{"date":"2020-03-18","close":72.35},{"date":"2020-03-19","close":74.28},{"date":"2020-03-20","close":73.05},{"date":"2020-03-23","close":71.37},{"date":"2020-03-24","close":79.88},{"date":"2020-03-25","close":80.47},{"date":"2020-03-26","close":82.64},{"date":"2020-03-27","close":79.51},{"date":"2020-03-30","close":82.49},{"date":"2020-03-31","close":84.5},{"date":"2020-04-01","close":83.59},{"date":"2020-04-02","close":86.06},{"date":"2020-04-03","close":84.21},{"date":"2020-04-06","close":82.77},{"date":"2020-04-07","close":79.83},{"date":"2020-04-08","close":79.6},{"date":"2020-04-09","close":79.55},{"date":"2020-04-13","close":82.99},{"date":"2020-04-14","close":85.75},{"date":"2020-04-15","close":82.36},{"date":"2020-04-16","close":85.22},{"date":"2020-04-17","close":89.12},{"date":"2020-04-20","close":93.2},{"date":"2020-04-21","close":90.72},{"date":"2020-04-22","close":92.47},{"date":"2020-04-23","close":93.12},{"date":"2020-04-24","close":97.31},{"date":"2020-04-27","close":97.95},{"date":"2020-04-28","close":94.49},{"date":"2020-04-29","close":94.71},{"date":"2020-04-30","close":92.02},{"date":"2020-05-01","close":88.12},{"date":"2020-05-04","close":90.36},{"date":"2020-05-05","close":93.19},{"date":"2020-05-06","close":95.0},{"date":"2020-05-07","close":92.0},{"date":"2020-05-08","close":95.2},{"date":"2020-05-11","close":96.47},{"date":"2020-05-12","close":96.16},{"date":"2020-05-13","close":94.68},{"date":"2020-05-14","close":91.79},{"date":"2020-05-15","close":93.74},{"date":"2020-05-18","close":95.36},{"date":"2020-05-19","close":93.89},{"date":"2020-05-20","close":94.04},{"date":"2020-05-21","close":94.85},{"date":"2020-05-22","close":97.51},{"date":"2020-05-26","close":103.74},{"date":"2020-05-27","close":106.7},{"date":"2020-05-28","close":105.6},{"date":"2020-05-29","close":106.55},{"date":"2020-06-01","close":107.39},{"date":"2020-06-02","close":108.33},{"date":"2020-06-03","close":111.21},{"date":"2020-06-04","close":107.51},{"date":"2020-06-05","close":105.8},{"date":"2020-06-08","close":106.87},{"date":"2020-06-09","close":105.09},{"date":"2020-06-10","close":107.66},{"date":"2020-06-11","close":103.86},{"date":"2020-06-12","close":105.72},{"date":"2020-06-15","close":105.76},{"date":"2020-06-16","close":106.47},{"date":"2020-06-17","close":111.32},{"date":"2020-06-18","close":113.83},{"date":"2020-06-19","close":124.12},{"date":"2020-06-22","close":122.34},{"date":"2020-06-23","close":121.72},{"date":"2020-06-24","close":120.63},{"date":"2020-06-25","close":124.22},{"date":"2020-06-26","close":124.02},{"date":"2020-06-29","close":122.18},{"date":"2020-06-30","close":123.34},{"date":"2020-07-01","close":125.84},{"date":"2020-07-02","close":126.78},{"date":"2020-07-06","close":127.71},{"date":"2020-07-07","close":127.98},{"date":"2020-07-08","close":128.73},{"date":"2020-07-09","close":126.81},{"date":"2020-07-10","close":126.06},{"date":"2020-07-13","close":124.4},{"date":"2020-07-14","close":126.43},{"date":"2020-07-15","close":126.74},{"date":"2020-07-16","close":127.78},{"date":"2020-07-17","close":128.21},{"date":"2020-07-20","close":131.03},{"date":"2020-07-21","close":129.89},{"date":"2020-07-22","close":127.58},{"date":"2020-07-23","close":124.49},{"date":"2020-07-24","close":122.95},{"date":"2020-07-27","close":124.0},{"date":"2020-07-28","close":122.83},{"date":"2020-07-29","close":120.53},{"date":"2020-07-30","close":121.72},{"date":"2020-07-31","close":119.81},{"date":"2020-08-03","close":122.04},{"date":"2020-08-04","close":119.83},{"date":"2020-08-05","close":119.83},{"date":"2020-08-06","close":119.65},{"date":"2020-08-07","close":118.67},{"date":"2020-08-10","close":118.25},{"date":"2020-08-11","close":116.83},{"date":"2020-08-12","close":118.02},{"date":"2020-08-13","close":116.87},{"date":"2020-08-14","close":118.16},{"date":"2020-08-17","close":119.49},{"date":"2020-08-18","close":118.54},{"date":"2020-08-19","close":76.72},{"date":"2020-08-20","close":74.85},{"date":"2020-08-21","close":75.03},{"date":"2020-08-24","close":73.0},{"date":"2020-08-25","close":74.4},{"date":"2020-08-26","close":74.89},{"date":"2020-08-27","close":75.43},{"date":"2020-08-28","close":76.38},{"date":"2020-08-31","close":78.03},{"date":"2020-09-01","close":76.0},{"date":"2020-09-02","close":77.99},{"date":"2020-09-03","close":75.84},{"date":"2020-09-04","close":76.0},{"date":"2020-09-08","close":74.49},{"date":"2020-09-09","close":74.49},{"date":"2020-09-10","close":71.87},{"date":"2020-09-11","close":72.05},{"date":"2020-09-14","close":75.34},{"date":"2020-09-15","close":75.51},{"date":"2020-09-16","close":75.64},{"date":"2020-09-17","close":78.36},{"date":"2020-09-18","close":79.38},{"date":"2020-09-21","close":77.28},{"date":"2020-09-22","close":79.36},{"date":"2020-09-23","close":78.43},{"date":"2020-09-24","close":76.58},{"date":"2020-09-25","close":77.39},{"date":"2020-09-28","close":77.99},{"date":"2020-09-29","close":76.0},{"date":"2020-09-30","close":76.08},{"date":"2020-10-01","close":75.82},{"date":"2020-10-02","close":74.98},{"date":"2020-10-05","close":77.0},{"date":"2020-10-06","close":75.55},{"date":"2020-10-07","close":77.71},{"date":"2020-10-08","close":79.61},{"date":"2020-10-09","close":78.85},{"date":"2020-10-12","close":79.85},{"date":"2020-10-13","close":79.88},{"date":"2020-10-14","close":78.79},{"date":"2020-10-15","close":77.67},{"date":"2020-10-16","close":79.25},{"date":"2020-10-19","close":77.33},{"date":"2020-10-20","close":77.91},{"date":"2020-10-21","close":77.5},{"date":"2020-10-22","close":79.17},{"date":"2020-10-23","close":77.53},{"date":"2020-10-26","close":76.88},{"date":"2020-10-27","close":76.18},{"date":"2020-10-28","close":74.39},{"date":"2020-10-29","close":74.42},{"date":"2020-10-30","close":74.43},{"date":"2020-11-02","close":73.42},{"date":"2020-11-03","close":72.61},{"date":"2020-11-04","close":76.37},{"date":"2020-11-05","close":75.05},{"date":"2020-11-06","close":76.74},{"date":"2020-11-09","close":75.09},{"date":"2020-11-10","close":76.18},{"date":"2020-11-11","close":76.22},{"date":"2020-11-12","close":76.91},{"date":"2020-11-13","close":77.52},{"date":"2020-11-16","close":77.11},{"date":"2020-11-17","close":76.53},{"date":"2020-11-18","close":74.17},{"date":"2020-11-19","close":75.13},{"date":"2020-11-20","close":75.95},{"date":"2020-11-23","close":77.04},{"date":"2020-11-24","close":77.96},{"date":"2020-11-25","close":78.15},{"date":"2020-11-27","close":80.4},{"date":"2020-11-30","close":78.7},{"date":"2020-12-01","close":79.5},{"date":"2020-12-02","close":79.86},{"date":"2020-12-03","close":79.1},{"date":"2020-12-04","close":79.61},{"date":"2020-12-07","close":78.39},{"date":"2020-12-08","close":78.79},{"date":"2020-12-09","close":76.16},{"date":"2020-12-10","close":77.76},{"date":"2020-12-11","close":79.49},{"date":"2020-12-14","close":82.85},{"date":"2020-12-15","close":85.03},{"date":"2020-12-16","close":89.28},{"date":"2020-12-17","close":90.2},{"date":"2020-12-18","close":88.85},{"date":"2020-12-21","close":87.51},{"date":"2020-12-22","close":88.35},{"date":"2020-12-23","close":88.3},{"date":"2020-12-24","close":88.66},{"date":"2020-12-28","close":87.58},{"date":"2020-12-29","close":86.18},{"date":"2020-12-30","close":86.96},{"date":"2020-12-31","close":87.69},{"date":"2021-01-04","close":86.3},{"date":"2021-01-05","close":85.9},{"date":"2021-01-06","close":87.74},{"date":"2021-01-07","close":90.69},{"date":"2021-01-08","close":89.86},{"date":"2021-01-11","close":81.24},{"date":"2021-01-12","close":81.12},{"date":"2021-01-13","close":81.94},{"date":"2021-01-14","close":81.36},{"date":"2021-01-15","close":82.97},{"date":"2021-01-19","close":85.77},{"date":"2021-01-20","close":87.99},{"date":"2021-01-21","close":86.88},{"date":"2021-01-22","close":87.99},{"date":"2021-01-25","close":88.97},{"date":"2021-01-26","close":85.91},{"date":"2021-01-27","close":83.24},{"date":"2021-01-28","close":83.15},{"date":"2021-01-29","close":82.78},{"date":"2021-02-01","close":83.0},{"date":"2021-02-02","close":83.19},{"date":"2021-02-03","close":82.82},{"date":"2021-02-04","close":84.81},{"date":"2021-02-05","close":85.22},{"date":"2021-02-08","close":86.29},{"date":"2021-02-09","close":85.61},{"date":"2021-02-10","close":85.45},{"date":"2021-02-11","close":86.86},{"date":"2021-02-12","close":87.04},{"date":"2021-02-16","close":84.94},{"date":"2021-02-17","close":85.8},{"date":"2021-02-18","close":83.27},{"date":"2021-02-19","close":81.76},{"date":"2021-02-22","close":81.06},{"date":"2021-02-23","close":82.15},{"date":"2021-02-24","close":83.32},{"date":"2021-02-25","close":81.76},{"date":"2021-02-26","close":77.43},{"date":"2021-03-01","close":79.17},{"date":"2021-03-02","close":77.91},{"date":"2021-03-03","close":76.09},{"date":"2021-03-04","close":76.35},{"date":"2021-03-05","close":77.73},{"date":"2021-03-08","close":76.59},{"date":"2021-03-09","close":78.74},{"date":"2021-03-10","close":77.46},{"date":"2021-03-11","close":77.41},{"date":"2021-03-12","close":76.77},{"date":"2021-03-15","close":78.39},{"date":"2021-03-16","close":77.21},{"date":"2021-03-17","close":78.19},{"date":"2021-03-18","close":77.39},{"date":"2021-03-19","close":78.18},{"date":"2021-03-22","close":78.52},{"date":"2021-03-23","close":76.52},{"date":"2021-03-24","close":74.73},{"date":"2021-03-25","close":74.76},{"date":"2021-03-26","close":75.48},{"date":"2021-03-29","close":75.38},{"date":"2021-03-30","close":74.96},{"date":"2021-03-31","close":75.51},{"date":"2021-04-01","close":77.83},{"date":"2021-04-05","close":78.32},{"date":"2021-04-06","close":78.4},{"date":"2021-04-07","close":78.05},{"date":"2021-04-08","close":78.23},{"date":"2021-04-09","close":77.07},{"date":"2021-04-12","close":77.11},{"date":"2021-04-13","close":77.77},{"date":"2021-04-14","close":78.23},{"date":"2021-04-15","close":78.77},{"date":"2021-04-16","close":79.4},{"date":"2021-04-19","close":79.59},{"date":"2021-04-20","close":79.45},{"date":"2021-04-21","close":79.33},{"date":"2021-04-22","close":79.7},{"date":"2021-04-23","close":78.73},{"date":"2021-04-26","close":81.16},{"date":"2021-04-27","close":79.77},{"date":"2021-04-28","close":80.46},{"date":"2021-04-29","close":80.18},{"date":"2021-04-30","close":77.92},{"date":"2021-05-03","close":78.68},{"date":"2021-05-04","close":78.35},{"date":"2021-05-05","close":77.68},{"date":"2021-05-06","close":78.61},{"date":"2021-05-07","close":77.77},{"date":"2021-05-10","close":76.39},{"date":"2021-05-11","close":75.69},{"date":"2021-05-12","close":75.6},{"date":"2021-05-13","close":75.51},{"date":"2021-05-14","close":76.93},{"date":"2021-05-17","close":77.34},{"date":"2021-05-18","close":77.67},{"date":"2021-05-19","close":76.42},{"date":"2021-05-20","close":79.12},{"date":"2021-05-21","close":78.1},{"date":"2021-05-24","close":77.55},{"date":"2021-05-25","close":77.6},{"date":"2021-05-26","close":77.28},{"date":"2021-05-27","close":77.36},{"date":"2021-05-28","close":77.3},{"date":"2021-06-01","close":77.69},{"date":"2021-06-02","close":77.35},{"date":"2021-06-03","close":77.36},{"date":"2021-06-04","close":77.89},{"date":"2021-06-07","close":78.66},{"date":"2021-06-08","close":78.76},{"date":"2021-06-09","close":82.05},{"date":"2021-06-10","close":83.67},{"date":"2021-06-11","close":82.07},{"date":"2021-06-14","close":82.48},{"date":"2021-06-15","close":81.96},{"date":"2021-06-16","close":82.48},{"date":"2021-06-17","close":82.98},{"date":"2021-06-18","close":81.9},{"date":"2021-06-21","close":80.76},{"date":"2021-06-22","close":81.14},{"date":"2021-06-23","close":82.58},{"date":"2021-06-24","close":83.78},{"date":"2021-06-25","close":84.79},{"date":"2021-06-28","close":84.43},{"date":"2021-06-29","close":83.46},{"date":"2021-06-30","close":83.44},{"date":"2021-07-01","close":83.91},{"date":"2021-07-02","close":85.47},{"date":"2021-07-06","close":84.57},{"date":"2021-07-07","close":83.04},{"date":"2021-07-08","close":82.95},{"date":"2021-07-09","close":83.62},{"date":"2021-07-12","close":82.33},{"date":"2021-07-13","close":81.5},{"date":"2021-07-14","close":79.68},{"date":"2021-07-15","close":79.57},{"date":"2021-07-16","close":78.84},{"date":"2021-07-19","close":78.77},{"date":"2021-07-20","close":79.5},{"date":"2021-07-21","close":79.65},{"date":"2021-07-22","close":78.46},{"date":"2021-07-23","close":77.04},{"date":"2021-07-26","close":77.35},{"date":"2021-07-27","close":78.33},{"date":"2021-07-28","close":78.73},{"date":"2021-07-29","close":78.51},{"date":"2021-07-30","close":76.73},{"date":"2021-08-02","close":77.41},{"date":"2021-08-03","close":77.65},{"date":"2021-08-04","close":76.44},{"date":"2021-08-05","close":77.93},{"date":"2021-08-06","close":78.13},{"date":"2021-08-09","close":77.5},{"date":"2021-08-10","close":76.89},{"date":"2021-08-11","close":75.72},{"date":"2021-08-12","close":75.39},{"date":"2021-08-13","close":75.03},{"date":"2021-08-16","close":75.1},{"date":"2021-08-17","close":76.36},{"date":"2021-08-18","close":75.54},{"date":"2021-08-19","close":74.77},{"date":"2021-08-20","close":75.14},{"date":"2021-08-23","close":75.47},{"date":"2021-08-24","close":77.24},{"date":"2021-08-25","close":78.52},{"date":"2021-08-26","close":78.82},{"date":"2021-08-27","close":83.51},{"date":"2021-08-30","close":83.27},{"date":"2021-08-31","close":84.21},{"date":"2021-09-01","close":84.27},{"date":"2021-09-02","close":85.15},{"date":"2021-09-03","close":84.95},{"date":"2021-09-07","close":77.81},{"date":"2021-09-08","close":76.7},{"date":"2021-09-09","close":80.11},{"date":"2021-09-10","close":77.98},{"date":"2021-09-13","close":77.98},{"date":"2021-09-14","close":76.17},{"date":"2021-09-15","close":77.27},{"date":"2021-09-16","close":76.5},{"date":"2021-09-17","close":77.76},{"date":"2021-09-20","close":77.38},{"date":"2021-09-21","close":78.15},{"date":"2021-09-22","close":79.03},{"date":"2021-09-23","close":79.3},{"date":"2021-09-24","close":78.6},{"date":"2021-09-27","close":78.62},{"date":"2021-09-28","close":77.18},{"date":"2021-09-29","close":76.79},{"date":"2021-09-30","close":77.29},{"date":"2021-10-01","close":77.16},{"date":"2021-10-04","close":75.88},{"date":"2021-10-05","close":76.73},{"date":"2021-10-06","close":77.87},{"date":"2021-10-07","close":77.14},{"date":"2021-10-08","close":77.83},{"date":"2021-10-11","close":77.9},{"date":"2021-10-12","close":78.63},{"date":"2021-10-13","close":76.82},{"date":"2021-10-14","close":77.52},{"date":"2021-10-15","close":75.89},{"date":"2021-10-18","close":73.92},{"date":"2021-10-19","close":74.14},{"date":"2021-10-20","close":75.15},{"date":"2021-10-21","close":75.08},{"date":"2021-10-22","close":73.74},{"date":"2021-10-25","close":73.51},{"date":"2021-10-26","close":73.42},{"date":"2021-10-27","close":71.72},{"date":"2021-10-28","close":78.2},{"date":"2021-10-29","close":79.23},{"date":"2021-11-01","close":82.05},{"date":"2021-11-02","close":83.09},{"date":"2021-11-03","close":83.48},{"date":"2021-11-04","close":83.37},{"date":"2021-11-05","close":83.92},{"date":"2021-11-08","close":83.43},{"date":"2021-11-09","close":82.76},{"date":"2021-11-10","close":81.54},{"date":"2021-11-11","close":81.44},{"date":"2021-11-12","close":81.73},{"date":"2021-11-15","close":82.07},{"date":"2021-11-16","close":81.3},{"date":"2021-11-17","close":80.74},{"date":"2021-11-18","close":82.92},{"date":"2021-11-19","close":91.47},{"date":"2021-11-22","close":90.3},{"date":"2021-11-23","close":89.79},{"date":"2021-11-24","close":89.57},{"date":"2021-11-26","close":87.58},{"date":"2021-11-29","close":87.4},{"date":"2021-11-30","close":86.29},{"date":"2021-12-01","close":84.5},{"date":"2021-12-02","close":84.68},{"date":"2021-12-03","close":82.95},{"date":"2021-12-06","close":84.24},{"date":"2021-12-07","close":86.12},{"date":"2021-12-08","close":88.38},{"date":"2021-12-09","close":85.62},{"date":"2021-12-10","close":84.89},{"date":"2021-12-13","close":83.79},{"date":"2021-12-14","close":82.92},{"date":"2021-12-15","close":84.18},{"date":"2021-12-16","close":83.59},{"date":"2021-12-17","close":86.48},{"date":"2021-12-20","close":86.89},{"date":"2021-12-21","close":89.65},{"date":"2021-12-22","close":89.95},{"date":"2021-12-23","close":91.16},{"date":"2021-12-27","close":90.69},{"date":"2021-12-28","close":89.43},{"date":"2021-12-29","close":89.65},{"date":"2021-12-30","close":89.08},{"date":"2021-12-31","close":88.35},{"date":"2022-01-03","close":89.36},{"date":"2022-01-04","close":87.22},{"date":"2022-01-05","close":84.33},{"date":"2022-01-06","close":85.19},{"date":"2022-01-07","close":84.25},{"date":"2022-01-10","close":84.39},{"date":"2022-01-11","close":88.99},{"date":"2022-01-12","close":88.1},{"date":"2022-01-13","close":88.16},{"date":"2022-01-14","close":90.22},{"date":"2022-01-18","close":86.71},{"date":"2022-01-19","close":86.0},{"date":"2022-01-20","close":84.45},{"date":"2022-01-21","close":84.65},{"date":"2022-01-24","close":86.22},{"date":"2022-01-25","close":84.86},{"date":"2022-01-26","close":83.7},{"date":"2022-01-27","close":83.05},{"date":"2022-01-28","close":86.16},{"date":"2022-01-31","close":88.63},{"date":"2022-02-01","close":89.44},{"date":"2022-02-02","close":88.44},{"date":"2022-02-03","close":87.77},{"date":"2022-02-04","close":88.63},{"date":"2022-02-07","close":89.37},{"date":"2022-02-08","close":88.51},{"date":"2022-02-09","close":92.52},{"date":"2022-02-10","close":91.61},{"date":"2022-02-11","close":90.91},{"date":"2022-02-14","close":90.01},{"date":"2022-02-15","close":92.07},{"date":"2022-02-16","close":92.69},{"date":"2022-02-17","close":90.3},{"date":"2022-02-18","close":84.86},{"date":"2022-02-22","close":85.37},{"date":"2022-02-23","close":82.52},{"date":"2022-02-24","close":77.35},{"date":"2022-02-25","close":78.0},{"date":"2022-02-28","close":78.12},{"date":"2022-03-01","close":77.37},{"date":"2022-03-02","close":78.15},{"date":"2022-03-03","close":75.43},{"date":"2022-03-04","close":76.32},{"date":"2022-03-07","close":74.28},{"date":"2022-03-08","close":76.26},{"date":"2022-03-09","close":78.87},{"date":"2022-03-10","close":77.89},{"date":"2022-03-11","close":75.98},{"date":"2022-03-14","close":76.01},{"date":"2022-03-15","close":78.27},{"date":"2022-03-16","close":80.72},{"date":"2022-03-17","close":80.28},{"date":"2022-03-18","close":81.67},{"date":"2022-03-21","close":81.16},{"date":"2022-03-22","close":82.15},{"date":"2022-03-23","close":80.86},{"date":"2022-03-24","close":80.88},{"date":"2022-03-25","close":79.02},{"date":"2022-03-28","close":78.36},{"date":"2022-03-29","close":79.56},{"date":"2022-03-30","close":77.89},{"date":"2022-03-31","close":77.1},{"date":"2022-04-01","close":79.27},{"date":"2022-04-04","close":80.28},{"date":"2022-04-05","close":79.45},{"date":"2022-04-06","close":80.16},{"date":"2022-04-07","close":83.35},{"date":"2022-04-08","close":85.99},{"date":"2022-04-11","close":83.27},{"date":"2022-04-12","close":82.59},{"date":"2022-04-13","close":84.0},{"date":"2022-04-14","close":82.95},{"date":"2022-04-18","close":81.18},{"date":"2022-04-19","close":80.58},{"date":"2022-04-20","close":80.61},{"date":"2022-04-21","close":80.5},{"date":"2022-04-22","close":80.5},{"date":"2022-04-25","close":81.88},{"date":"2022-04-26","close":79.29},{"date":"2022-04-27","close":80.31},{"date":"2022-04-28","close":82.64},{"date":"2022-04-29","close":81.35},{"date":"2022-05-02","close":83.31},{"date":"2022-05-03","close":83.52},{"date":"2022-05-04","close":84.65},{"date":"2022-05-05","close":81.97},{"date":"2022-05-06","close":79.26},{"date":"2022-05-09","close":74.62},{"date":"2022-05-10","close":79.43},{"date":"2022-05-11","close":75.68},{"date":"2022-05-12","close":76.38},{"date":"2022-05-13","close":77.73},{"date":"2022-05-16","close":77.32},{"date":"2022-05-17","close":79.12},{"date":"2022-05-18","close":78.18},{"date":"2022-05-19","close":79.28},{"date":"2022-05-20","close":79.72},{"date":"2022-05-23","close":80.36},{"date":"2022-05-24","close":78.78},{"date":"2022-05-25","close":78.93},{"date":"2022-05-26","close":78.86},{"date":"2022-05-27","close":80.97},{"date":"2022-05-31","close":75.13},{"date":"2022-06-01","close":74.37},{"date":"2022-06-02","close":75.7},{"date":"2022-06-03","close":77.49},{"date":"2022-06-06","close":76.08},{"date":"2022-06-07","close":78.2},{"date":"2022-06-08","close":77.57},{"date":"2022-06-09","close":76.66},{"date":"2022-06-10","close":75.08},{"date":"2022-06-13","close":71.91},{"date":"2022-06-14","close":71.48},{"date":"2022-06-15","close":74.15},{"date":"2022-06-16","close":72.17},{"date":"2022-06-17","close":76.08},{"date":"2022-06-21","close":78.4},{"date":"2022-06-22","close":81.32},{"date":"2022-06-23","close":84.55},{"date":"2022-06-24","close":86.85},{"date":"2022-06-27","close":85.09},{"date":"2022-06-28","close":83.15},{"date":"2022-06-29","close":83.92},{"date":"2022-06-30","close":82.87},{"date":"2022-07-01","close":84.98},{"date":"2022-07-05","close":86.36},{"date":"2022-07-06","close":86.41},{"date":"2022-07-07","close":88.35},{"date":"2022-07-08","close":89.02},{"date":"2022-07-11","close":87.83},{"date":"2022-07-12","close":87.85},{"date":"2022-07-13","close":88.11},{"date":"2022-07-14","close":86.71},{"date":"2022-07-15","close":87.08},{"date":"2022-07-18","close":85.5},{"date":"2022-07-19","close":86.09},{"date":"2022-07-20","close":84.91},{"date":"2022-07-21","close":85.71},{"date":"2022-07-22","close":85.23},{"date":"2022-07-25","close":85.35},{"date":"2022-07-26","close":85.26},{"date":"2022-07-27","close":87.02},{"date":"2022-07-28","close":87.08},{"date":"2022-07-29","close":86.05},{"date":"2022-08-01","close":85.41},{"date":"2022-08-02","close":86.69},{"date":"2022-08-03","close":88.4},{"date":"2022-08-04","close":92.98},{"date":"2022-08-05","close":95.82},{"date":"2022-08-08","close":95.7},{"date":"2022-08-09","close":95.7},{"date":"2022-08-10","close":96.0},{"date":"2022-08-11","close":95.07},{"date":"2022-08-12","close":95.07},{"date":"2022-08-15","close":96.94},{"date":"2022-08-16","close":95.03},{"date":"2022-08-17","close":94.84},{"date":"2022-08-18","close":92.96},{"date":"2022-08-19","close":92.84},{"date":"2022-08-22","close":92.45},{"date":"2022-08-23","close":91.59},{"date":"2022-08-24","close":92.9},{"date":"2022-08-25","close":93.3},{"date":"2022-08-26","close":91.01},{"date":"2022-08-29","close":90.33},{"date":"2022-08-30","close":90.19},{"date":"2022-08-31","close":89.2},{"date":"2022-09-01","close":90.87},{"date":"2022-09-02","close":89.64},{"date":"2022-09-06","close":88.85},{"date":"2022-09-07","close":91.21},{"date":"2022-09-08","close":93.01},{"date":"2022-09-09","close":92.93},{"date":"2022-09-12","close":90.24},{"date":"2022-09-13","close":86.54},{"date":"2022-09-14","close":86.86},{"date":"2022-09-15","close":88.09},{"date":"2022-09-16","close":88.21},{"date":"2022-09-19","close":87.7},{"date":"2022-09-20","close":86.96},{"date":"2022-09-21","close":85.12},{"date":"2022-09-22","close":84.92},{"date":"2022-09-23","close":84.84},{"date":"2022-09-26","close":82.16},{"date":"2022-09-27","close":83.44},{"date":"2022-09-28","close":85.84},{"date":"2022-09-29","close":85.06},{"date":"2022-09-30","close":84.77},{"date":"2022-10-03","close":86.7},{"date":"2022-10-04","close":87.91},{"date":"2022-10-05","close":89.53},{"date":"2022-10-06","close":91.48},{"date":"2022-10-07","close":88.15},{"date":"2022-10-10","close":87.45},{"date":"2022-10-11","close":88.07},{"date":"2022-10-12","close":88.95},{"date":"2022-10-13","close":89.4},{"date":"2022-10-14","close":87.25},{"date":"2022-10-17","close":88.78},{"date":"2022-10-18","close":89.49},{"date":"2022-10-19","close":88.35},{"date":"2022-10-20","close":88.7},{"date":"2022-10-21","close":90.01},{"date":"2022-10-24","close":89.87},{"date":"2022-10-25","close":91.47},{"date":"2022-10-26","close":92.1},{"date":"2022-10-27","close":85.73},{"date":"2022-10-28","close":86.77},{"date":"2022-10-31","close":86.63},{"date":"2022-11-01","close":86.6},{"date":"2022-11-02","close":84.17},{"date":"2022-11-03","close":84.88},{"date":"2022-11-04","close":82.49},{"date":"2022-11-07","close":81.33},{"date":"2022-11-08","close":81.25},{"date":"2022-11-09","close":80.93},{"date":"2022-11-10","close":83.32},{"date":"2022-11-11","close":82.16},{"date":"2022-11-14","close":84.39},{"date":"2022-11-15","close":86.18},{"date":"2022-11-16","close":85.84},{"date":"2022-11-17","close":87.43},{"date":"2022-11-18","close":88.31},{"date":"2022-11-21","close":88.51},{"date":"2022-11-22","close":91.18},{"date":"2022-11-23","close":97.79},{"date":"2022-11-25","close":96.92},{"date":"2022-11-28","close":98.66},{"date":"2022-11-29","close":97.12},{"date":"2022-11-30","close":100.98},{"date":"2022-12-01","close":103.02},{"date":"2022-12-02","close":105.56},{"date":"2022-12-05","close":103.53},{"date":"2022-12-06","close":102.22},{"date":"2022-12-07","close":103.69},{"date":"2022-12-08","close":104.39},{"date":"2022-12-09","close":102.33},{"date":"2022-12-12","close":106.26},{"date":"2022-12-13","close":107.08},{"date":"2022-12-14","close":108.38},{"date":"2022-12-15","close":108.61},{"date":"2022-12-16","close":108.63},{"date":"2022-12-19","close":106.61},{"date":"2022-12-20","close":106.3},{"date":"2022-12-21","close":104.62},{"date":"2022-12-22","close":105.66},{"date":"2022-12-23","close":104.34},{"date":"2022-12-27","close":102.16},{"date":"2022-12-28","close":101.74},{"date":"2022-12-29","close":102.44},{"date":"2022-12-30","close":103.49},{"date":"2023-01-03","close":100.61},{"date":"2023-01-04","close":106.92},{"date":"2023-01-05","close":106.86},{"date":"2023-01-06","close":108.71},{"date":"2023-01-09","close":107.1},{"date":"2023-01-10","close":111.4},{"date":"2023-01-11","close":111.15},{"date":"2023-01-12","close":113.57},{"date":"2023-01-13","close":112.72},{"date":"2023-01-17","close":111.75},{"date":"2023-01-18","close":110.69},{"date":"2023-01-19","close":109.2},{"date":"2023-01-20","close":110.75},{"date":"2023-01-23","close":111.45},{"date":"2023-01-24","close":113.82},{"date":"2023-01-25","close":116.03},{"date":"2023-01-26","close":116.98},{"date":"2023-01-27","close":117.27},{"date":"2023-01-30","close":114.7},{"date":"2023-01-31","close":115.35},{"date":"2023-02-01","close":116.71},{"date":"2023-02-02","close":112.84},{"date":"2023-02-03","close":112.2},{"date":"2023-02-06","close":112.18},{"date":"2023-02-07","close":111.31},{"date":"2023-02-08","close":110.44},{"date":"2023-02-09","close":110.7},{"date":"2023-02-10","close":109.46},{"date":"2023-02-13","close":109.01},{"date":"2023-02-14","close":108.74},{"date":"2023-02-15","close":108.18},{"date":"2023-02-16","close":107.29},{"date":"2023-02-17","close":108.31},{"date":"2023-02-21","close":105.97},{"date":"2023-02-22","close":103.12},{"date":"2023-02-23","close":103.18},{"date":"2023-02-24","close":102.07},{"date":"2023-02-27","close":103.24},{"date":"2023-02-28","close":99.59},{"date":"2023-03-01","close":100.99},{"date":"2023-03-02","close":100.12},{"date":"2023-03-03","close":101.2},{"date":"2023-03-06","close":94.3},{"date":"2023-03-07","close":93.42},{"date":"2023-03-08","close":94.31},{"date":"2023-03-09","close":92.99},{"date":"2023-03-10","close":90.49},{"date":"2023-03-13","close":90.02},{"date":"2023-03-14","close":90.25},{"date":"2023-03-15","close":87.74},{"date":"2023-03-16","close":93.41},{"date":"2023-03-17","close":91.67},{"date":"2023-03-20","close":92.34},{"date":"2023-03-21","close":92.08},{"date":"2023-03-22","close":90.08},{"date":"2023-03-23","close":90.11},{"date":"2023-03-24","close":90.74},{"date":"2023-03-27","close":91.5},{"date":"2023-03-28","close":91.44},{"date":"2023-03-29","close":94.2},{"date":"2023-03-30","close":95.29},{"date":"2023-03-31","close":97.24},{"date":"2023-04-03","close":96.6},{"date":"2023-04-04","close":95.43},{"date":"2023-04-05","close":96.57},{"date":"2023-04-06","close":99.6},{"date":"2023-04-10","close":98.05},{"date":"2023-04-11","close":97.84},{"date":"2023-04-12","close":97.96},{"date":"2023-04-13","close":98.34},{"date":"2023-04-14","close":99.01},{"date":"2023-04-17","close":100.3},{"date":"2023-04-18","close":98.41},{"date":"2023-04-19","close":99.06},{"date":"2023-04-20","close":96.82},{"date":"2023-04-21","close":97.51},{"date":"2023-04-24","close":96.16},{"date":"2023-04-25","close":95.57},{"date":"2023-04-26","close":93.0},{"date":"2023-04-27","close":92.45},{"date":"2023-04-28","close":96.04},{"date":"2023-05-01","close":96.98},{"date":"2023-05-02","close":93.82},{"date":"2023-05-03","close":93.58},{"date":"2023-05-04","close":95.45},{"date":"2023-05-05","close":96.63},{"date":"2023-05-08","close":95.94},{"date":"2023-05-09","close":95.61},{"date":"2023-05-10","close":95.14},{"date":"2023-05-11","close":95.39},{"date":"2023-05-12","close":93.93},{"date":"2023-05-15","close":95.18},{"date":"2023-05-16","close":92.02},{"date":"2023-05-17","close":92.27},{"date":"2023-05-18","close":92.23},{"date":"2023-05-19","close":91.9},{"date":"2023-05-22","close":92.77},{"date":"2023-05-23","close":91.99},{"date":"2023-05-24","close":90.54},{"date":"2023-05-25","close":88.73},{"date":"2023-05-26","close":88.49},{"date":"2023-05-30","close":87.22},{"date":"2023-05-31","close":86.94},{"date":"2023-06-01","close":88.26},{"date":"2023-06-02","close":93.36},{"date":"2023-06-05","close":91.73},{"date":"2023-06-06","close":92.01},{"date":"2023-06-07","close":91.0},{"date":"2023-06-08","close":92.26},{"date":"2023-06-09","close":91.37},{"date":"2023-06-12","close":93.32},{"date":"2023-06-13","close":94.75},{"date":"2023-06-14","close":94.41},{"date":"2023-06-15","close":95.84},{"date":"2023-06-16","close":96.29},{"date":"2023-06-20","close":95.21},{"date":"2023-06-21","close":96.34},{"date":"2023-06-22","close":95.61},{"date":"2023-06-23","close":93.5},{"date":"2023-06-26","close":92.29},{"date":"2023-06-27","close":91.73},{"date":"2023-06-28","close":92.22},{"date":"2023-06-29","close":88.93},{"date":"2023-06-30","close":86.68},{"date":"2023-07-03","close":85.89},{"date":"2023-07-05","close":87.27},{"date":"2023-07-06","close":85.6},{"date":"2023-07-07","close":85.07},{"date":"2023-07-10","close":85.52},{"date":"2023-07-11","close":85.25},{"date":"2023-07-12","close":85.24},{"date":"2023-07-13","close":85.71},{"date":"2023-07-14","close":85.87},{"date":"2023-07-17","close":86.67},{"date":"2023-07-18","close":86.28},{"date":"2023-07-19","close":87.08},{"date":"2023-07-20","close":87.54},{"date":"2023-07-21","close":87.72},{"date":"2023-07-24","close":87.41},{"date":"2023-07-25","close":87.83},{"date":"2023-07-26","close":87.27},{"date":"2023-07-27","close":86.56},{"date":"2023-07-28","close":87.61},{"date":"2023-07-31","close":87.93},{"date":"2023-08-01","close":89.0},{"date":"2023-08-02","close":88.39},{"date":"2023-08-03","close":87.74},{"date":"2023-08-04","close":88.54},{"date":"2023-08-07","close":87.83},{"date":"2023-08-08","close":90.62},{"date":"2023-08-09","close":93.23},{"date":"2023-08-10","close":90.91},{"date":"2023-08-11","close":89.41},{"date":"2023-08-14","close":90.29},{"date":"2023-08-15","close":90.67},{"date":"2023-08-16","close":90.0},{"date":"2023-08-17","close":89.4},{"date":"2023-08-18","close":89.05},{"date":"2023-08-21","close":89.87},{"date":"2023-08-22","close":90.53},{"date":"2023-08-23","close":91.07},{"date":"2023-08-24","close":93.14},{"date":"2023-08-25","close":93.64},{"date":"2023-08-28","close":93.68},{"date":"2023-08-29","close":94.48},{"date":"2023-08-30","close":93.81},{"date":"2023-08-31","close":91.38},{"date":"2023-09-01","close":93.03},{"date":"2023-09-05","close":90.74},{"date":"2023-09-06","close":91.0},{"date":"2023-09-07","close":90.42},{"date":"2023-09-08","close":90.19},{"date":"2023-09-11","close":90.86},{"date":"2023-09-12","close":92.06},{"date":"2023-09-13","close":91.62},{"date":"2023-09-14","close":87.68},{"date":"2023-09-15","close":88.16},{"date":"2023-09-18","close":88.6},{"date":"2023-09-19","close":88.82},{"date":"2023-09-20","close":88.38},{"date":"2023-09-21","close":86.27},{"date":"2023-09-22","close":86.51},{"date":"2023-09-25","close":87.04},{"date":"2023-09-26","close":88.06},{"date":"2023-09-27","close":90.37},{"date":"2023-09-28","close":89.25},{"date":"2023-09-29","close":88.48},{"date":"2023-10-02","close":87.08},{"date":"2023-10-03","close":86.19},{"date":"2023-10-04","close":85.9},{"date":"2023-10-05","close":87.29},{"date":"2023-10-06","close":88.11},{"date":"2023-10-09","close":87.03},{"date":"2023-10-10","close":88.33},{"date":"2023-10-11","close":88.58},{"date":"2023-10-12","close":86.54},{"date":"2023-10-13","close":86.34},{"date":"2023-10-16","close":84.79},{"date":"2023-10-17","close":86.67},{"date":"2023-10-18","close":85.4},{"date":"2023-10-19","close":82.59},{"date":"2023-10-20","close":82.11},{"date":"2023-10-23","close":82.84},{"date":"2023-10-24","close":83.35},{"date":"2023-10-25","close":81.77},{"date":"2023-10-26","close":81.97},{"date":"2023-10-27","close":80.67},{"date":"2023-10-30","close":80.98},{"date":"2023-10-31","close":81.45},{"date":"2023-11-01","close":84.01},{"date":"2023-11-02","close":79.67},{"date":"2023-11-03","close":79.59},{"date":"2023-11-06","close":76.22},{"date":"2023-11-07","close":85.49},{"date":"2023-11-08","close":85.51},{"date":"2023-11-09","close":83.72},{"date":"2023-11-10","close":83.98},{"date":"2023-11-13","close":83.39},{"date":"2023-11-14","close":84.86},{"date":"2023-11-15","close":87.06},{"date":"2023-11-16","close":87.21},{"date":"2023-11-17","close":87.52},{"date":"2023-11-20","close":87.53},{"date":"2023-11-21","close":88.06},{"date":"2023-11-22","close":88.42},{"date":"2023-11-24","close":88.19},{"date":"2023-11-27","close":88.6},{"date":"2023-11-28","close":87.76},{"date":"2023-11-29","close":89.74},{"date":"2023-11-30","close":91.08},{"date":"2023-12-01","close":92.42},{"date":"2023-12-04","close":94.4},{"date":"2023-12-05","close":93.61},{"date":"2023-12-06","close":94.16},{"date":"2023-12-07","close":94.94},{"date":"2023-12-08","close":92.94},{"date":"2023-12-11","close":93.5},{"date":"2023-12-12","close":95.9},{"date":"2023-12-13","close":98.51},{"date":"2023-12-14","close":97.62},{"date":"2023-12-15","close":97.16},{"date":"2023-12-18","close":96.25},{"date":"2023-12-19","close":96.54},{"date":"2023-12-20","close":92.66},{"date":"2023-12-21","close":95.16},{"date":"2023-12-22","close":96.21},{"date":"2023-12-26","close":96.46},{"date":"2023-12-27","close":97.88},{"date":"2023-12-28","close":97.13},{"date":"2023-12-29","close":96.42},{"date":"2024-01-02","close":98.05},{"date":"2024-01-03","close":96.68},{"date":"2024-01-04","close":97.73},{"date":"2024-01-05","close":96.47},{"date":"2024-01-08","close":99.0},{"date":"2024-01-09","close":96.13},{"date":"2024-01-10","close":95.89},{"date":"2024-01-11","close":96.0},{"date":"2024-01-12","close":93.33},{"date":"2024-01-16","close":93.46},{"date":"2024-01-17","close":93.43},{"date":"2024-01-18","close":92.53},{"date":"2024-01-19","close":92.25},{"date":"2024-01-22","close":94.04},{"date":"2024-01-23","close":93.04},{"date":"2024-01-24","close":92.31},{"date":"2024-01-25","close":91.25},{"date":"2024-01-26","close":90.87},{"date":"2024-01-29","close":91.78},{"date":"2024-01-30","close":89.62},{"date":"2024-01-31","close":88.08},{"date":"2024-02-01","close":88.74},{"date":"2024-02-02","close":88.11},{"date":"2024-02-05","close":87.72},{"date":"2024-02-06","close":89.8},{"date":"2024-02-07","close":89.66},{"date":"2024-02-08","close":88.15},{"date":"2024-02-09","close":88.46},{"date":"2024-02-12","close":88.18},{"date":"2024-02-13","close":86.13},{"date":"2024-02-14","close":86.01},{"date":"2024-02-15","close":88.3},{"date":"2024-02-16","close":88.77},{"date":"2024-02-20","close":88.67},{"date":"2024-02-21","close":88.54},{"date":"2024-02-22","close":89.97},{"date":"2024-02-23","close":91.24},{"date":"2024-02-26","close":90.1},{"date":"2024-02-27","close":90.68},{"date":"2024-02-28","close":88.4},{"date":"2024-02-29","close":86.28},{"date":"2024-03-01","close":87.14},{"date":"2024-03-04","close":87.72},{"date":"2024-03-05","close":86.02},{"date":"2024-03-06","close":86.77},{"date":"2024-03-07","close":85.89},{"date":"2024-03-08","close":85.95},{"date":"2024-03-11","close":86.0},{"date":"2024-03-12","close":85.18},{"date":"2024-03-13","close":84.77},{"date":"2024-03-14","close":84.39},{"date":"2024-03-15","close":83.87},{"date":"2024-03-18","close":83.81},{"date":"2024-03-19","close":85.27},{"date":"2024-03-20","close":84.76},{"date":"2024-03-21","close":84.11},{"date":"2024-03-22","close":85.13},{"date":"2024-03-25","close":86.52},{"date":"2024-03-26","close":87.74},{"date":"2024-03-27","close":88.61},{"date":"2024-03-28","close":87.34},{"date":"2024-04-01","close":87.1},{"date":"2024-04-02","close":86.8},{"date":"2024-04-03","close":86.78},{"date":"2024-04-04","close":86.89},{"date":"2024-04-05","close":86.95},{"date":"2024-04-08","close":87.28},{"date":"2024-04-09","close":88.98},{"date":"2024-04-10","close":90.21},{"date":"2024-04-11","close":91.46},{"date":"2024-04-12","close":92.22},{"date":"2024-04-15","close":91.51},{"date":"2024-04-16","close":90.87},{"date":"2024-04-17","close":90.47},{"date":"2024-04-18","close":90.07},{"date":"2024-04-19","close":88.63},{"date":"2024-04-22","close":89.49},{"date":"2024-04-23","close":92.06},{"date":"2024-04-24","close":91.2},{"date":"2024-04-25","close":82.17},{"date":"2024-04-26","close":80.91},{"date":"2024-04-29","close":82.13},{"date":"2024-04-30","close":80.76},{"date":"2024-05-01","close":83.33},{"date":"2024-05-02","close":83.8},{"date":"2024-05-03","close":82.44},{"date":"2024-05-06","close":82.1},{"date":"2024-05-07","close":82.58},{"date":"2024-05-08","close":81.83},{"date":"2024-05-09","close":81.72},{"date":"2024-05-10","close":81.03},{"date":"2024-05-13","close":80.5},{"date":"2024-05-14","close":79.65},{"date":"2024-05-15","close":80.4},{"date":"2024-05-16","close":76.97},{"date":"2024-05-17","close":77.56},{"date":"2024-05-20","close":77.05},{"date":"2024-05-21","close":77.34},{"date":"2024-05-22","close":76.45},{"date":"2024-05-23","close":75.9},{"date":"2024-05-24","close":75.52},{"date":"2024-05-28","close":74.43},{"date":"2024-05-29","close":75.06},{"date":"2024-05-30","close":74.48},{"date":"2024-05-31","close":75.07},{"date":"2024-06-03","close":76.41},{"date":"2024-06-04","close":79.09},{"date":"2024-06-05","close":79.67},{"date":"2024-06-06","close":80.85},{"date":"2024-06-07","close":80.69},{"date":"2024-06-10","close":82.94},{"date":"2024-06-11","close":83.87},{"date":"2024-06-12","close":84.55},{"date":"2024-06-13","close":84.24},{"date":"2024-06-14","close":83.51},{"date":"2024-06-17","close":85.02},{"date":"2024-06-18","close":84.15},{"date":"2024-06-20","close":84.71},{"date":"2024-06-21","close":83.78},{"date":"2024-06-24","close":85.14},{"date":"2024-06-25","close":84.97},{"date":"2024-06-26","close":85.25},{"date":"2024-06-27","close":83.5},{"date":"2024-06-28","close":82.33},{"date":"2024-07-01","close":82.13},{"date":"2024-07-02","close":82.22},{"date":"2024-07-03","close":80.97},{"date":"2024-07-05","close":81.45},{"date":"2024-07-08","close":82.68},{"date":"2024-07-09","close":82.98},{"date":"2024-07-10","close":82.29},{"date":"2024-07-11","close":83.91},{"date":"2024-07-12","close":85.02},{"date":"2024-07-15","close":84.59},{"date":"2024-07-16","close":85.89},{"date":"2024-07-17","close":84.66},{"date":"2024-07-18","close":83.34},{"date":"2024-07-19","close":84.09},{"date":"2024-07-22","close":85.31},{"date":"2024-07-23","close":84.43},{"date":"2024-07-24","close":84.63},{"date":"2024-07-25","close":85.59},{"date":"2024-07-26","close":84.59},{"date":"2024-07-29","close":84.07},{"date":"2024-07-30","close":84.39},{"date":"2024-07-31","close":84.33},{"date":"2024-08-01","close":84.62},{"date":"2024-08-02","close":84.2},{"date":"2024-08-05","close":80.47},{"date":"2024-08-06","close":86.87},{"date":"2024-08-07","close":86.3},{"date":"2024-08-08","close":87.9},{"date":"2024-08-09","close":88.64},{"date":"2024-08-12","close":89.03},{"date":"2024-08-13","close":90.99},{"date":"2024-08-14","close":89.61},{"date":"2024-08-15","close":89.18},{"date":"2024-08-16","close":89.53},{"date":"2024-08-19","close":92.76},{"date":"2024-08-20","close":93.84},{"date":"2024-08-21","close":92.57},{"date":"2024-08-22","close":90.02},{"date":"2024-08-23","close":90.02},{"date":"2024-08-26","close":89.98},{"date":"2024-08-27","close":90.46},{"date":"2024-08-28","close":90.32},{"date":"2024-08-29","close":91.37},{"date":"2024-08-30","close":91.21},{"date":"2024-09-03","close":91.6},{"date":"2024-09-04","close":89.86},{"date":"2024-09-05","close":85.12},{"date":"2024-09-06","close":84.08},{"date":"2024-09-09","close":84.33},{"date":"2024-09-10","close":84.85},{"date":"2024-09-11","close":84.78},{"date":"2024-09-12","close":84.38},{"date":"2024-09-13","close":84.9},{"date":"2024-09-16","close":69.86},{"date":"2024-09-17","close":70.55},{"date":"2024-09-18","close":71.14},{"date":"2024-09-19","close":71.41},{"date":"2024-09-20","close":70.69},{"date":"2024-09-23","close":69.13},{"date":"2024-09-24","close":69.48},{"date":"2024-09-25","close":69.02},{"date":"2024-09-26","close":70.24},{"date":"2024-09-27","close":70.58},{"date":"2024-09-30","close":70.29},{"date":"2024-10-01","close":70.1},{"date":"2024-10-02","close":69.66},{"date":"2024-10-03","close":68.16},{"date":"2024-10-04","close":69.51},{"date":"2024-10-07","close":68.96},{"date":"2024-10-08","close":68.69},{"date":"2024-10-09","close":69.8},{"date":"2024-10-10","close":69.85},{"date":"2024-10-11","close":70.35},{"date":"2024-10-14","close":70.27},{"date":"2024-10-15","close":70.46},{"date":"2024-10-16","close":70.16},{"date":"2024-10-17","close":69.47},{"date":"2024-10-18","close":70.11},{"date":"2024-10-21","close":70.28},{"date":"2024-10-22","close":70.53},{"date":"2024-10-23","close":69.98},{"date":"2024-10-24","close":70.39},{"date":"2024-10-25","close":69.73},{"date":"2024-10-28","close":70.13},{"date":"2024-10-29","close":69.91},{"date":"2024-10-30","close":66.68},{"date":"2024-10-31","close":65.89},{"date":"2024-11-01","close":66.6},{"date":"2024-11-04","close":66.01},{"date":"2024-11-05","close":66.04},{"date":"2024-11-06","close":66.15},{"date":"2024-11-07","close":66.94},{"date":"2024-11-08","close":67.07},{"date":"2024-11-11","close":66.37},{"date":"2024-11-12","close":66.13},{"date":"2024-11-13","close":66.66},{"date":"2024-11-14","close":65.6},{"date":"2024-11-15","close":63.42},{"date":"2024-11-18","close":61.93},{"date":"2024-11-19","close":61.97},{"date":"2024-11-20","close":62.56},{"date":"2024-11-21","close":63.45},{"date":"2024-11-22","close":64.26},{"date":"2024-11-25","close":65.09},{"date":"2024-11-26","close":64.88},{"date":"2024-11-27","close":65.42},{"date":"2024-11-29","close":66.03},{"date":"2024-12-02","close":65.04},{"date":"2024-12-03","close":63.19},{"date":"2024-12-04","close":66.51},{"date":"2024-12-05","close":66.16},{"date":"2024-12-06","close":66.74},{"date":"2024-12-09","close":66.81},{"date":"2024-12-10","close":66.43},{"date":"2024-12-11","close":65.97},{"date":"2024-12-12","close":66.26},{"date":"2024-12-13","close":66.01},{"date":"2024-12-16","close":65.54},{"date":"2024-12-17","close":67.19},{"date":"2024-12-18","close":64.69},{"date":"2024-12-19","close":65.0},{"date":"2024-12-20","close":65.66},{"date":"2024-12-23","close":66.27},{"date":"2024-12-24","close":66.63},{"date":"2024-12-26","close":67.02},{"date":"2024-12-27","close":66.89},{"date":"2024-12-30","close":65.45},{"date":"2024-12-31","close":65.73},{"date":"2025-01-02","close":66.49},{"date":"2025-01-03","close":66.83},{"date":"2025-01-06","close":67.07},{"date":"2025-01-07","close":67.9},{"date":"2025-01-08","close":68.38},{"date":"2025-01-10","close":67.38},{"date":"2025-01-13","close":66.99},{"date":"2025-01-14","close":63.81},{"date":"2025-01-15","close":61.58},{"date":"2025-01-16","close":61.25},{"date":"2025-01-17","close":61.53},{"date":"2025-01-21","close":62.53},{"date":"2025-01-22","close":62.02},{"date":"2025-01-23","close":62.19},{"date":"2025-01-24","close":61.73},{"date":"2025-01-27","close":61.8},{"date":"2025-01-28","close":63.25},{"date":"2025-01-29","close":63.46},{"date":"2025-01-30","close":63.88},{"date":"2025-01-31","close":63.36},{"date":"2025-02-03","close":62.44},{"date":"2025-02-04","close":62.87},{"date":"2025-02-05","close":64.19},{"date":"2025-02-06","close":64.34},{"date":"2025-02-07","close":63.93},{"date":"2025-02-10","close":63.5},{"date":"2025-02-11","close":63.55},{"date":"2025-02-12","close":65.86},{"date":"2025-02-13","close":64.42},{"date":"2025-02-14","close":64.85},{"date":"2025-02-18","close":64.86},{"date":"2025-02-19","close":65.61},{"date":"2025-02-20","close":68.73},{"date":"2025-02-21","close":68.25},{"date":"2025-02-24","close":69.01},{"date":"2025-02-25","close":71.17},{"date":"2025-02-26","close":68.81},{"date":"2025-02-27","close":69.12},{"date":"2025-02-28","close":71.16},{"date":"2025-03-03","close":71.02},{"date":"2025-03-04","close":70.51},{"date":"2025-03-05","close":71.19},{"date":"2025-03-06","close":71.21},{"date":"2025-03-07","close":72.23},{"date":"2025-03-10","close":72.03},{"date":"2025-03-11","close":70.49},{"date":"2025-03-12","close":70.54},{"date":"2025-03-13","close":70.6},{"date":"2025-03-14","close":69.44},{"date":"2025-03-17","close":71.55},{"date":"2025-03-18","close":71.52},{"date":"2025-03-19","close":71.32},{"date":"2025-03-20","close":71.6},{"date":"2025-03-21","close":71.24},{"date":"2025-03-24","close":71.99},{"date":"2025-03-25","close":71.53},{"date":"2025-03-26","close":71.48},{"date":"2025-03-27","close":72.83},{"date":"2025-03-28","close":71.44},{"date":"2025-03-31","close":70.69},{"date":"2025-04-01","close":67.94},{"date":"2025-04-02","close":68.32},{"date":"2025-04-03","close":67.48},{"date":"2025-04-04","close":60.26},{"date":"2025-04-07","close":59.16},{"date":"2025-04-08","close":55.89},{"date":"2025-04-09","close":59.43},{"date":"2025-04-10","close":56.32},{"date":"2025-04-11","close":56.82},{"date":"2025-04-14","close":59.67},{"date":"2025-04-15","close":60.02},{"date":"2025-04-16","close":58.82},{"date":"2025-04-17","close":59.17},{"date":"2025-04-21","close":58.65},{"date":"2025-04-22","close":61.5},{"date":"2025-04-23","close":61.94},{"date":"2025-04-24","close":62.74},{"date":"2025-04-25","close":63.3},{"date":"2025-04-28","close":62.98},{"date":"2025-04-29","close":63.28},{"date":"2025-04-30","close":63.69},{"date":"2025-05-01","close":62.71},{"date":"2025-05-02","close":62.03},{"date":"2025-05-05","close":62.06},{"date":"2025-05-06","close":59.64},{"date":"2025-05-07","close":59.32},{"date":"2025-05-08","close":59.82},{"date":"2025-05-09","close":58.86},{"date":"2025-05-12","close":61.37},{"date":"2025-05-13","close":59.78},{"date":"2025-05-14","close":58.7},{"date":"2025-05-15","close":58.27},{"date":"2025-05-16","close":59.27},{"date":"2025-05-19","close":59.41},{"date":"2025-05-20","close":59.93},{"date":"2025-05-21","close":58.48},{"date":"2025-05-22","close":58.01},{"date":"2025-05-23","close":57.55},{"date":"2025-05-27","close":58.11},{"date":"2025-05-28","close":58.09},{"date":"2025-05-29","close":58.55},{"date":"2025-05-30","close":58.07},{"date":"2025-06-02","close":57.05},{"date":"2025-06-03","close":56.79},{"date":"2025-06-04","close":56.11},{"date":"2025-06-05","close":55.27},{"date":"2025-06-06","close":56.65},{"date":"2025-06-09","close":56.88},{"date":"2025-06-10","close":57.48},{"date":"2025-06-11","close":57.16},{"date":"2025-06-12","close":57.28},{"date":"2025-06-13","close":56.22},{"date":"2025-06-16","close":56.24},{"date":"2025-06-17","close":55.0},{"date":"2025-06-18","close":55.24},{"date":"2025-06-20","close":55.0},{"date":"2025-06-23","close":54.08},{"date":"2025-06-24","close":54.69},{"date":"2025-06-25","close":54.14},{"date":"2025-06-26","close":54.1},{"date":"2025-06-27","close":55.17},{"date":"2025-06-30","close":54.97},{"date":"2025-07-01","close":56.19},{"date":"2025-07-02","close":57.17},{"date":"2025-07-03","close":57.5},{"date":"2025-07-07","close":57.41},{"date":"2025-07-08","close":57.99},{"date":"2025-07-09","close":59.67},{"date":"2025-07-10","close":58.82},{"date":"2025-07-11","close":58.1},{"date":"2025-07-14","close":58.23},{"date":"2025-07-15","close":56.62},{"date":"2025-07-16","close":58.39},{"date":"2025-07-17","close":58.37},{"date":"2025-07-18","close":57.29},{"date":"2025-07-21","close":56.56},{"date":"2025-07-22","close":59.2},{"date":"2025-07-23","close":59.67},{"date":"2025-07-24","close":59.76},{"date":"2025-07-25","close":59.01},{"date":"2025-07-28","close":58.14},{"date":"2025-07-29","close":58.23},{"date":"2025-07-30","close":58.81},{"date":"2025-07-31","close":57.85},{"date":"2025-08-01","close":58.14},{"date":"2025-08-04","close":60.31},{"date":"2025-08-05","close":61.93},{"date":"2025-08-06","close":60.67},{"date":"2025-08-07","close":59.46},{"date":"2025-08-08","close":57.33},{"date":"2025-08-11","close":56.8},{"date":"2025-08-12","close":56.86},{"date":"2025-08-13","close":58.3},{"date":"2025-08-14","close":58.0},{"date":"2025-08-15","close":57.54},{"date":"2025-08-18","close":57.44},{"date":"2025-08-19","close":57.31},{"date":"2025-08-20","close":57.96},{"date":"2025-08-21","close":58.07},{"date":"2025-08-22","close":58.58},{"date":"2025-08-25","close":58.5},{"date":"2025-08-26","close":57.45},{"date":"2025-08-27","close":58.66},{"date":"2025-08-28","close":57.68},{"date":"2025-08-29","close":58.27},{"date":"2025-09-02","close":59.09},{"date":"2025-09-03","close":58.98},{"date":"2025-09-04","close":56.75},{"date":"2025-09-05","close":57.77},{"date":"2025-09-08","close":56.38},{"date":"2025-09-09","close":55.69},{"date":"2025-09-10","close":54.5},{"date":"2025-09-11","close":55.91},{"date":"2025-09-12","close":54.09},{"date":"2025-09-15","close":53.14},{"date":"2025-09-16","close":53.94},{"date":"2025-09-17","close":54.37},{"date":"2025-09-18","close":55.14},{"date":"2025-09-19","close":54.36},{"date":"2025-09-22","close":53.94},{"date":"2025-09-23","close":53.41},{"date":"2025-09-24","close":53.77},{"date":"2025-09-25","close":52.62},{"date":"2025-09-26","close":53.85},{"date":"2025-09-29","close":54.02},{"date":"2025-09-30","close":54.16},{"date":"2025-10-01","close":54.86},{"date":"2025-10-02","close":55.57},{"date":"2025-10-03","close":55.43},{"date":"2025-10-06","close":55.61},{"date":"2025-10-07","close":54.7},{"date":"2025-10-08","close":54.69},{"date":"2025-10-09","close":53.85},{"date":"2025-10-10","close":52.32},{"date":"2025-10-13","close":52.45},{"date":"2025-10-14","close":52.47},{"date":"2025-10-15","close":53.09},{"date":"2025-10-16","close":52.95},{"date":"2025-10-17","close":53.29},{"date":"2025-10-20","close":53.07},{"date":"2025-10-21","close":53.81},{"date":"2025-10-22","close":53.37},{"date":"2025-10-23","close":54.55},{"date":"2025-10-24","close":54.48},{"date":"2025-10-27","close":52.67},{"date":"2025-10-28","close":53.49},{"date":"2025-10-29","close":51.86},{"date":"2025-10-30","close":51.91},{"date":"2025-10-31","close":53.57},{"date":"2025-11-03","close":52.85},{"date":"2025-11-04","close":52.52},{"date":"2025-11-05","close":52.8},{"date":"2025-11-06","close":51.84},{"date":"2025-11-07","close":51.46},{"date":"2025-11-10","close":52.67},{"date":"2025-11-11","close":54.93},{"date":"2025-11-12","close":55.32},{"date":"2025-11-13","close":54.22},{"date":"2025-11-14","close":54.73},{"date":"2025-11-17","close":54.46},{"date":"2025-11-18","close":54.16},{"date":"2025-11-19","close":52.56},{"date":"2025-11-20","close":52.48},{"date":"2025-11-21","close":54.69},{"date":"2025-11-24","close":55.5},{"date":"2025-11-25","close":56.29},{"date":"2025-11-26","close":55.52},{"date":"2025-11-28","close":55.93},{"date":"2025-12-01","close":55.03},{"date":"2025-12-02","close":53.89},{"date":"2025-12-03","close":54.31},{"date":"2025-12-04","close":53.82},{"date":"2025-12-05","close":53.4},{"date":"2025-12-08","close":53.3},{"date":"2025-12-09","close":53.74},{"date":"2025-12-10","close":53.7},{"date":"2025-12-11","close":52.99},{"date":"2025-12-12","close":53.31},{"date":"2025-12-15","close":52.12},{"date":"2025-12-16","close":51.77},{"date":"2025-12-17","close":51.8},{"date":"2025-12-18","close":51.95},{"date":"2025-12-19","close":61.15},{"date":"2025-12-22","close":59.28},{"date":"2025-12-23","close":61.14},{"date":"2025-12-24","close":60.16},{"date":"2025-12-26","close":59.95},{"date":"2025-12-29","close":60.04},{"date":"2025-12-30","close":58.99},{"date":"2025-12-31","close":59.43},{"date":"2026-01-02","close":59.45},{"date":"2026-01-05","close":58.87},{"date":"2026-01-06","close":60.07},{"date":"2026-01-07","close":61.31},{"date":"2026-01-08","close":60.35},{"date":"2026-01-09","close":58.95},{"date":"2026-01-12","close":57.71},{"date":"2026-01-13","close":55.2},{"date":"2026-01-14","close":56.08},{"date":"2026-01-15","close":55.07},{"date":"2026-01-16","close":54.59},{"date":"2026-01-20","close":56.31},{"date":"2026-01-21","close":56.77},{"date":"2026-01-22","close":57.18},{"date":"2026-01-23","close":56.21},{"date":"2026-01-26","close":56.78},{"date":"2026-01-27","close":56.85},{"date":"2026-01-28","close":56.68},{"date":"2026-01-29","close":56.99},{"date":"2026-01-30","close":56.54},{"date":"2026-02-02","close":57.95},{"date":"2026-02-03","close":57.61},{"date":"2026-02-04","close":57.62},{"date":"2026-02-05","close":57.15},{"date":"2026-02-06","close":58.13},{"date":"2026-02-09","close":57.81},{"date":"2026-02-10","close":59.66},{"date":"2026-02-11","close":60.31},{"date":"2026-02-12","close":59.94},{"date":"2026-02-13","close":59.87},{"date":"2026-02-17","close":59.95},{"date":"2026-02-18","close":61.83},{"date":"2026-02-19","close":63.42},{"date":"2026-02-20","close":64.08},{"date":"2026-02-23","close":62.92},{"date":"2026-02-24","close":62.62},{"date":"2026-02-25","close":61.44},{"date":"2026-02-26","close":61.11},{"date":"2026-02-27","close":61.73},{"date":"2026-03-02","close":59.74},{"date":"2026-03-03","close":58.53},{"date":"2026-03-04","close":60.43},{"date":"2026-03-05","close":60.57},{"date":"2026-03-06","close":61.12},{"date":"2026-03-09","close":60.88},{"date":"2026-03-10","close":60.89},{"date":"2026-03-11","close":60.32},{"date":"2026-03-12","close":59.07},{"date":"2026-03-13","close":58.51},{"date":"2026-03-16","close":57.43},{"date":"2026-03-17","close":56.05},{"date":"2026-03-18","close":55.43},{"date":"2026-03-19","close":55.03},{"date":"2026-03-20","close":54.13},{"date":"2026-03-23","close":54.78},{"date":"2026-03-24","close":54.09},{"date":"2026-03-25","close":55.59},{"date":"2026-03-26","close":55.55},{"date":"2026-03-27","close":54.14},{"date":"2026-03-30","close":54.79},{"date":"2026-03-31","close":56.49},{"date":"2026-04-01","close":57.24},{"date":"2026-04-02","close":55.5},{"date":"2026-04-06","close":56.21},{"date":"2026-04-07","close":56.22},{"date":"2026-04-08","close":57.2},{"date":"2026-04-09","close":56.3},{"date":"2026-04-10","close":54.53},{"date":"2026-04-13","close":54.88},{"date":"2026-04-14","close":55.47},{"date":"2026-04-15","close":55.27},{"date":"2026-04-16","close":54.1},{"date":"2026-04-17","close":54.64},{"date":"2026-04-20","close":54.88},{"date":"2026-04-21","close":54.62},{"date":"2026-04-22","close":54.15},{"date":"2026-04-23","close":53.98},{"date":"2026-04-24","close":53.18},{"date":"2026-04-27","close":53.805},{"date":"2026-04-28","close":53.3},{"date":"2026-04-29","close":54.21},{"date":"2026-04-30","close":53.91},{"date":"2026-05-01","close":54.06},{"date":"2026-05-04","close":55.46},{"date":"2026-05-05","close":53.24},{"date":"2026-05-06","close":54.6},{"date":"2026-05-07","close":54.12},{"date":"2026-05-08","close":54.06},{"date":"2026-05-11","close":52.58},{"date":"2026-05-12","close":52.88},{"date":"2026-05-13","close":53.55},{"date":"2026-05-14","close":53.24},{"date":"2026-05-15","close":51.81},{"date":"2026-05-18","close":49.67},{"date":"2026-05-19","close":49.81},{"date":"2026-05-20","close":50.2},{"date":"2026-05-21","close":54.1},{"date":"2026-05-22","close":54.09},{"date":"2026-05-26","close":52.88},{"date":"2026-05-27","close":52.38},{"date":"2026-05-28","close":52.74},{"date":"2026-05-29","close":57.29},{"date":"2026-06-01","close":55.03},{"date":"2026-06-02","close":53.32},{"date":"2026-06-03","close":54.66},{"date":"2026-06-04","close":56.47},{"date":"2026-06-05","close":56.77},{"date":"2026-06-08","close":56.55},{"date":"2026-06-09","close":57.91},{"date":"2026-06-10","close":56.17},{"date":"2026-06-11","close":55.54},{"date":"2026-06-12","close":55.95},{"date":"2026-06-15","close":55.65},{"date":"2026-06-16","close":55.12},{"date":"2026-06-17","close":55.02},{"date":"2026-06-18","close":54.69},{"date":"2026-06-22","close":55.9},{"date":"2026-06-23","close":56.5},{"date":"2026-06-24","close":57.33},{"date":"2026-06-25","close":57.35},{"date":"2026-06-26","close":59.0},{"date":"2026-06-29","close":57.67},{"date":"2026-06-30","close":57.22},{"date":"2026-07-01","close":57.82},{"date":"2026-07-02","close":58.99},{"date":"2026-07-06","close":58.79},{"date":"2026-07-07","close":60.35},{"date":"2026-07-08","close":59.75},{"date":"2026-07-09","close":59.97},{"date":"2026-07-10","close":59.12},{"date":"2026-07-13","close":59.2},{"date":"2026-07-14","close":58.64},{"date":"2026-07-15","close":58.95},{"date":"2026-07-16","close":60.0},{"date":"2026-07-17","close":59.59},{"date":"2026-07-20","close":59.11},{"date":"2026-07-21","close":59.21},{"date":"2026-07-22","close":58.4},{"date":"2026-07-23","close":58.87},{"date":"2026-07-24","close":59.33},{"date":"2026-07-27","close":60.27},{"date":"2026-07-28","close":62.07},{"date":"2026-07-29","close":61.37},{"date":"2026-07-30","close":60.58},{"date":"2026-07-31","close":60.02},{"date":"2026-08-03","close":59.995},{"date":"2026-08-04","close":60.72},{"date":"2026-08-05","close":59.91},{"date":"2026-08-06","close":61.46},{"date":"2026-08-07","close":63.81},{"date":"2026-08-10","close":68.88},{"date":"2026-08-11","close":69.55},{"date":"2026-08-12","close":70.24},{"date":"2026-08-13","close":68.53},{"date":"2026-08-14","close":67.36},{"date":"2026-08-17","close":66.64},{"date":"2026-08-18","close":66.99},{"date":"2026-08-19","close":69.33},{"date":"2026-08-20","close":67.68},{"date":"2026-08-21","close":66.7},{"date":"2026-08-24","close":65.07},{"date":"2026-08-25","close":66.12},{"date":"2026-08-26","close":65.61},{"date":"2026-08-27","close":65.29},{"date":"2026-08-28","close":64.665},{"date":"2026-08-31","close":65.23},{"date":"2026-09-01","close":64.84},{"date":"2026-09-02","close":66.97},{"date":"2026-09-03","close":66.43},{"date":"2026-09-04","close":66.53},{"date":"2026-09-08","close":64.63},{"date":"2026-09-09","close":64.41},{"date":"2026-09-10","close":65.51},{"date":"2026-09-11","close":65.68},{"date":"2026-09-14","close":66.41},{"date":"2026-09-15","close":64.45},{"date":"2026-09-16","close":64.73},{"date":"2026-09-17","close":65.08},{"date":"2026-09-18","close":63.94},{"date":"2026-09-21","close":64.06},{"date":"2026-09-22","close":63.37},{"date":"2026-09-23","close":62.21},{"date":"2026-09-24","close":61.35},{"date":"2026-09-25","close":60.26},{"date":"2026-09-28","close":59.46},{"date":"2026-09-29","close":59.87},{"date":"2026-09-30","close":60.0},{"date":"2026-10-01","close":58.44},{"date":"2026-10-02","close":57.18},{"date":"2026-10-05","close":57.54},{"date":"2026-10-06","close":56.22},{"date":"2026-10-07","close":55.2},{"date":"2026-10-08","close":54.89},{"date":"2026-10-09","close":54.795},{"date":"2026-10-12","close":55.39},{"date":"2026-10-13","close":54.38},{"date":"2026-10-14","close":55.14},{"date":"2026-10-15","close":56.05},{"date":"2026-10-16","close":54.68},{"date":"2026-10-19","close":54.67},{"date":"2026-10-20","close":56.44},{"date":"2026-10-21","close":55.21},{"date":"2026-10-22","close":56.63},{"date":"2026-10-23","close":55.95}],"chart_data":[{"date":"2024-10-24","open":70.05,"high":70.98,"low":69.58,"close":70.39,"volume":1120295,"rsi_14":57.64,"sma_20":69.88,"sma_60":79.38,"sma_120":80.56},{"date":"2024-10-25","open":70.68,"high":70.98,"low":69.66,"close":69.73,"volume":1059252,"rsi_14":56.56,"sma_20":69.84,"sma_60":79.13,"sma_120":80.45},{"date":"2024-10-28","open":69.92,"high":70.71,"low":69.6,"close":70.13,"volume":1543995,"rsi_14":62.0,"sma_20":69.83,"sma_60":78.9,"sma_120":80.35},{"date":"2024-10-29","open":69.78,"high":70.56,"low":69.2,"close":69.91,"volume":1847946,"rsi_14":51.08,"sma_20":69.82,"sma_60":78.72,"sma_120":80.25},{"date":"2024-10-30","open":69.67,"high":69.67,"low":65.78,"close":66.68,"volume":2784306,"rsi_14":30.88,"sma_20":69.67,"sma_60":78.39,"sma_120":80.12},{"date":"2024-10-31","open":66.68,"high":66.92,"low":65.35,"close":65.89,"volume":1843332,"rsi_14":24.01,"sma_20":69.56,"sma_60":78.05,"sma_120":80.0},{"date":"2024-11-01","open":65.7,"high":66.81,"low":65.6,"close":66.6,"volume":1644395,"rsi_14":30.08,"sma_20":69.41,"sma_60":77.69,"sma_120":79.88},{"date":"2024-11-04","open":66.24,"high":66.59,"low":65.56,"close":66.01,"volume":2038669,"rsi_14":26.85,"sma_20":69.26,"sma_60":77.31,"sma_120":79.77},{"date":"2024-11-05","open":66.23,"high":66.23,"low":65.45,"close":66.04,"volume":1613770,"rsi_14":27.94,"sma_20":69.13,"sma_60":76.93,"sma_120":79.65},{"date":"2024-11-06","open":67.31,"high":67.64,"low":65.79,"close":66.15,"volume":1970161,"rsi_14":31.05,"sma_20":68.95,"sma_60":76.52,"sma_120":79.56},{"date":"2024-11-07","open":66.32,"high":67.3,"low":65.76,"close":66.94,"volume":1350612,"rsi_14":32.21,"sma_20":68.8,"sma_60":76.14,"sma_120":79.47},{"date":"2024-11-08","open":66.76,"high":67.44,"low":66.67,"close":67.07,"volume":1052791,"rsi_14":31.91,"sma_20":68.64,"sma_60":75.77,"sma_120":79.39},{"date":"2024-11-11","open":67.21,"high":67.95,"low":66.33,"close":66.37,"volume":904817,"rsi_14":27.68,"sma_20":68.45,"sma_60":75.38,"sma_120":79.3},{"date":"2024-11-12","open":65.96,"high":66.69,"low":65.8,"close":66.13,"volume":1151634,"rsi_14":28.63,"sma_20":68.23,"sma_60":74.94,"sma_120":79.21},{"date":"2024-11-13","open":66.18,"high":67.0,"low":66.0,"close":66.66,"volume":1455062,"rsi_14":29.57,"sma_20":68.05,"sma_60":74.49,"sma_120":79.13},{"date":"2024-11-14","open":66.37,"high":67.0,"low":65.53,"close":65.6,"volume":1389795,"rsi_14":28.33,"sma_20":67.86,"sma_60":74.04,"sma_120":79.05},{"date":"2024-11-15","open":66.05,"high":66.05,"low":63.22,"close":63.42,"volume":1687439,"rsi_14":20.34,"sma_20":67.53,"sma_60":73.6,"sma_120":78.96},{"date":"2024-11-18","open":63.15,"high":63.52,"low":61.4,"close":61.93,"volume":2061276,"rsi_14":18.28,"sma_20":67.11,"sma_60":73.13,"sma_120":78.85},{"date":"2024-11-19","open":61.57,"high":62.03,"low":61.15,"close":61.97,"volume":1893988,"rsi_14":24.92,"sma_20":66.68,"sma_60":72.66,"sma_120":78.75},{"date":"2024-11-20","open":61.97,"high":62.7,"low":61.61,"close":62.56,"volume":1245558,"rsi_14":31.88,"sma_20":66.31,"sma_60":72.2,"sma_120":78.64},{"date":"2024-11-21","open":62.4,"high":63.76,"low":61.41,"close":63.45,"volume":1362616,"rsi_14":33.19,"sma_20":65.96,"sma_60":71.75,"sma_120":78.53},{"date":"2024-11-22","open":63.88,"high":64.46,"low":63.78,"close":64.26,"volume":1304426,"rsi_14":40.88,"sma_20":65.69,"sma_60":71.3,"sma_120":78.41},{"date":"2024-11-25","open":64.35,"high":65.69,"low":64.31,"close":65.09,"volume":2172614,"rsi_14":45.43,"sma_20":65.44,"sma_60":70.86,"sma_120":78.29},{"date":"2024-11-26","open":65.0,"high":65.09,"low":64.11,"close":64.88,"volume":999740,"rsi_14":43.95,"sma_20":65.18,"sma_60":70.41,"sma_120":78.15},{"date":"2024-11-27","open":65.16,"high":65.52,"low":64.64,"close":65.42,"volume":950545,"rsi_14":42.58,"sma_20":65.12,"sma_60":70.01,"sma_120":78.03},{"date":"2024-11-29","open":65.33,"high":66.17,"low":65.23,"close":66.03,"volume":700252,"rsi_14":45.15,"sma_20":65.13,"sma_60":69.69,"sma_120":77.89},{"date":"2024-12-02","open":65.71,"high":65.86,"low":64.97,"close":65.04,"volume":1185228,"rsi_14":43.96,"sma_20":65.05,"sma_60":69.37,"sma_120":77.73},{"date":"2024-12-03","open":64.7,"high":65.13,"low":63.09,"close":63.19,"volume":1291944,"rsi_14":38.35,"sma_20":64.91,"sma_60":69.02,"sma_120":77.55},{"date":"2024-12-04","open":63.14,"high":66.71,"low":62.84,"close":66.51,"volume":2917315,"rsi_14":49.51,"sma_20":64.93,"sma_60":68.71,"sma_120":77.4},{"date":"2024-12-05","open":66.05,"high":66.92,"low":65.38,"close":66.16,"volume":3805327,"rsi_14":51.9,"sma_20":64.93,"sma_60":68.4,"sma_120":77.26},{"date":"2024-12-06","open":66.89,"high":67.2,"low":65.79,"close":66.74,"volume":1643210,"rsi_14":62.67,"sma_20":64.92,"sma_60":68.11,"sma_120":77.11},{"date":"2024-12-09","open":66.33,"high":67.87,"low":66.33,"close":66.81,"volume":1786298,"rsi_14":70.89,"sma_20":64.91,"sma_60":67.81,"sma_120":76.96},{"date":"2024-12-10","open":67.0,"high":67.07,"low":66.13,"close":66.43,"volume":838751,"rsi_14":68.55,"sma_20":64.91,"sma_60":67.75,"sma_120":76.81},{"date":"2024-12-11","open":66.42,"high":67.05,"low":65.49,"close":65.97,"volume":807435,"rsi_14":64.34,"sma_20":64.91,"sma_60":67.67,"sma_120":76.66},{"date":"2024-12-12","open":65.45,"high":66.68,"low":65.35,"close":66.26,"volume":1043353,"rsi_14":62.44,"sma_20":64.89,"sma_60":67.59,"sma_120":76.5},{"date":"2024-12-13","open":66.08,"high":66.27,"low":64.89,"close":66.01,"volume":772385,"rsi_14":58.15,"sma_20":64.91,"sma_60":67.5,"sma_120":76.35},{"date":"2024-12-16","open":66.5,"high":67.17,"low":65.42,"close":65.54,"volume":1453055,"rsi_14":52.17,"sma_20":65.01,"sma_60":67.42,"sma_120":76.18},{"date":"2024-12-17","open":64.89,"high":67.85,"low":64.8,"close":67.19,"volume":1707482,"rsi_14":59.78,"sma_20":65.28,"sma_60":67.39,"sma_120":76.05},{"date":"2024-12-18","open":67.19,"high":67.58,"low":64.6,"close":64.69,"volume":1190800,"rsi_14":47.35,"sma_20":65.41,"sma_60":67.31,"sma_120":75.9},{"date":"2024-12-19","open":64.63,"high":65.62,"low":63.93,"close":65.0,"volume":1506499,"rsi_14":46.18,"sma_20":65.53,"sma_60":67.24,"sma_120":75.76},{"date":"2024-12-20","open":64.9,"high":66.27,"low":64.07,"close":65.66,"volume":3974387,"rsi_14":52.36,"sma_20":65.64,"sma_60":67.16,"sma_120":75.62},{"date":"2024-12-23","open":65.07,"high":66.46,"low":64.65,"close":66.27,"volume":1110643,"rsi_14":62.94,"sma_20":65.74,"sma_60":67.09,"sma_120":75.5},{"date":"2024-12-24","open":65.96,"high":67.09,"low":65.24,"close":66.63,"volume":439028,"rsi_14":50.67,"sma_20":65.82,"sma_60":67.03,"sma_120":75.37},{"date":"2024-12-26","open":66.3,"high":67.1,"low":66.21,"close":67.02,"volume":926182,"rsi_14":54.79,"sma_20":65.93,"sma_60":66.98,"sma_120":75.24},{"date":"2024-12-27","open":66.89,"high":67.47,"low":66.38,"close":66.89,"volume":774144,"rsi_14":50.88,"sma_20":66.0,"sma_60":66.93,"sma_120":75.11},{"date":"2024-12-30","open":66.3,"high":66.46,"low":65.24,"close":65.45,"volume":1208555,"rsi_14":43.13,"sma_20":65.97,"sma_60":66.89,"sma_120":74.97},{"date":"2024-12-31","open":65.74,"high":66.16,"low":65.33,"close":65.73,"volume":790726,"rsi_14":46.43,"sma_20":66.01,"sma_60":66.82,"sma_120":74.82},{"date":"2025-01-02","open":65.97,"high":66.74,"low":65.86,"close":66.49,"volume":869539,"rsi_14":52.57,"sma_20":66.17,"sma_60":66.78,"sma_120":74.66},{"date":"2025-01-03","open":66.56,"high":67.5,"low":66.44,"close":66.83,"volume":843082,"rsi_14":52.81,"sma_20":66.19,"sma_60":66.75,"sma_120":74.51},{"date":"2025-01-06","open":66.93,"high":67.75,"low":66.7,"close":67.07,"volume":1030612,"rsi_14":55.23,"sma_20":66.23,"sma_60":66.71,"sma_120":74.36},{"date":"2025-01-07","open":67.07,"high":68.85,"low":66.91,"close":67.9,"volume":1349377,"rsi_14":61.24,"sma_20":66.29,"sma_60":66.67,"sma_120":74.22},{"date":"2025-01-08","open":67.9,"high":69.7,"low":67.42,"close":68.38,"volume":1465862,"rsi_14":56.38,"sma_20":66.37,"sma_60":66.64,"sma_120":74.09},{"date":"2025-01-10","open":67.26,"high":67.94,"low":66.01,"close":67.38,"volume":1227980,"rsi_14":67.18,"sma_20":66.42,"sma_60":66.59,"sma_120":73.95},{"date":"2025-01-13","open":67.58,"high":67.58,"low":65.95,"close":66.99,"volume":1181398,"rsi_14":62.58,"sma_20":66.47,"sma_60":66.53,"sma_120":73.8},{"date":"2025-01-14","open":67.35,"high":67.38,"low":63.58,"close":63.81,"volume":1786356,"rsi_14":41.13,"sma_20":66.35,"sma_60":66.43,"sma_120":73.63},{"date":"2025-01-15","open":64.04,"high":64.72,"low":61.38,"close":61.58,"volume":3132439,"rsi_14":30.54,"sma_20":66.12,"sma_60":66.3,"sma_120":73.44},{"date":"2025-01-16","open":61.85,"high":61.85,"low":60.63,"close":61.25,"volume":2912324,"rsi_14":27.62,"sma_20":65.91,"sma_60":66.15,"sma_120":73.23},{"date":"2025-01-17","open":61.67,"high":62.37,"low":61.37,"close":61.53,"volume":2637066,"rsi_14":26.95,"sma_20":65.63,"sma_60":66.0,"sma_120":73.04},{"date":"2025-01-21","open":61.7,"high":63.03,"low":61.56,"close":62.53,"volume":2324105,"rsi_14":32.94,"sma_20":65.52,"sma_60":65.87,"sma_120":72.86},{"date":"2025-01-22","open":62.69,"high":62.72,"low":61.59,"close":62.02,"volume":1555101,"rsi_14":35.53,"sma_20":65.37,"sma_60":65.74,"sma_120":72.68},{"date":"2025-01-23","open":61.85,"high":62.59,"low":61.17,"close":62.19,"volume":2497789,"rsi_14":34.92,"sma_20":65.2,"sma_60":65.6,"sma_120":72.49},{"date":"2025-01-24","open":62.5,"high":63.06,"low":61.36,"close":61.73,"volume":2672826,"rsi_14":29.2,"sma_20":64.97,"sma_60":65.47,"sma_120":72.3},{"date":"2025-01-27","open":62.1,"high":63.15,"low":61.23,"close":61.8,"volume":2436957,"rsi_14":27.48,"sma_20":64.73,"sma_60":65.33,"sma_120":72.11},{"date":"2025-01-28","open":62.03,"high":63.48,"low":61.61,"close":63.25,"volume":1528504,"rsi_14":34.57,"sma_20":64.54,"sma_60":65.22,"sma_120":71.97},{"date":"2025-01-29","open":62.97,"high":64.05,"low":62.97,"close":63.46,"volume":938066,"rsi_14":31.12,"sma_20":64.37,"sma_60":65.16,"sma_120":71.78},{"date":"2025-01-30","open":63.77,"high":64.23,"low":63.43,"close":63.88,"volume":1096360,"rsi_14":30.77,"sma_20":64.29,"sma_60":65.13,"sma_120":71.59},{"date":"2025-01-31","open":63.88,"high":64.33,"low":63.29,"close":63.36,"volume":1209221,"rsi_14":32.09,"sma_20":64.17,"sma_60":65.08,"sma_120":71.38},{"date":"2025-02-03","open":62.55,"high":63.14,"low":61.71,"close":62.44,"volume":958941,"rsi_14":30.64,"sma_20":63.97,"sma_60":65.02,"sma_120":71.17},{"date":"2025-02-04","open":62.03,"high":63.53,"low":61.83,"close":62.87,"volume":1166137,"rsi_14":44.78,"sma_20":63.77,"sma_60":64.96,"sma_120":70.95},{"date":"2025-02-05","open":63.0,"high":64.54,"low":62.98,"close":64.19,"volume":1088657,"rsi_14":66.11,"sma_20":63.63,"sma_60":64.93,"sma_120":70.72},{"date":"2025-02-06","open":64.19,"high":64.71,"low":63.87,"close":64.34,"volume":1143563,"rsi_14":69.53,"sma_20":63.45,"sma_60":64.89,"sma_120":70.51},{"date":"2025-02-07","open":64.5,"high":65.02,"low":63.8,"close":63.93,"volume":955176,"rsi_14":64.93,"sma_20":63.23,"sma_60":64.84,"sma_120":70.3},{"date":"2025-02-10","open":64.12,"high":64.5,"low":63.29,"close":63.5,"volume":764064,"rsi_14":56.49,"sma_20":63.03,"sma_60":64.79,"sma_120":70.09},{"date":"2025-02-11","open":63.17,"high":63.61,"low":62.49,"close":63.55,"volume":776486,"rsi_14":60.91,"sma_20":62.86,"sma_60":64.75,"sma_120":69.84},{"date":"2025-02-12","open":63.16,"high":65.92,"low":62.94,"close":65.86,"volume":1187704,"rsi_14":70.05,"sma_20":62.96,"sma_60":64.73,"sma_120":69.61},{"date":"2025-02-13","open":65.76,"high":65.95,"low":64.03,"close":64.42,"volume":1661376,"rsi_14":63.28,"sma_20":63.1,"sma_60":64.71,"sma_120":69.38},{"date":"2025-02-14","open":64.68,"high":65.47,"low":63.55,"close":64.85,"volume":1048910,"rsi_14":64.54,"sma_20":63.28,"sma_60":64.74,"sma_120":69.17},{"date":"2025-02-18","open":64.92,"high":65.9,"low":64.35,"close":64.86,"volume":1040492,"rsi_14":58.9,"sma_20":63.45,"sma_60":64.78,"sma_120":68.96},{"date":"2025-02-19","open":64.65,"high":65.69,"low":64.39,"close":65.61,"volume":1790373,"rsi_14":61.21,"sma_20":63.61,"sma_60":64.85,"sma_120":68.75},{"date":"2025-02-20","open":70.0,"high":70.5,"low":67.11,"close":68.73,"volume":4347178,"rsi_14":69.73,"sma_20":63.94,"sma_60":64.95,"sma_120":68.57},{"date":"2025-02-21","open":68.77,"high":70.26,"low":67.76,"close":68.25,"volume":2349026,"rsi_14":69.96,"sma_20":64.24,"sma_60":65.03,"sma_120":68.39},{"date":"2025-02-24","open":68.38,"high":70.15,"low":67.69,"close":69.01,"volume":1632950,"rsi_14":77.16,"sma_20":64.61,"sma_60":65.11,"sma_120":68.2},{"date":"2025-02-25","open":69.59,"high":71.58,"low":69.29,"close":71.17,"volume":2080145,"rsi_14":80.03,"sma_20":65.08,"sma_60":65.21,"sma_120":68.03},{"date":"2025-02-26","open":71.3,"high":71.3,"low":68.45,"close":68.81,"volume":1415544,"rsi_14":65.56,"sma_20":65.35,"sma_60":65.27,"sma_120":67.84},{"date":"2025-02-27","open":68.8,"high":70.07,"low":68.63,"close":69.12,"volume":1211954,"rsi_14":65.91,"sma_20":65.64,"sma_60":65.34,"sma_120":67.67},{"date":"2025-02-28","open":69.25,"high":71.22,"low":69.12,"close":71.16,"volume":1285308,"rsi_14":71.71,"sma_20":66.0,"sma_60":65.42,"sma_120":67.56},{"date":"2025-03-03","open":71.07,"high":71.7,"low":70.47,"close":71.02,"volume":1724630,"rsi_14":72.98,"sma_20":66.38,"sma_60":65.52,"sma_120":67.45},{"date":"2025-03-04","open":70.96,"high":71.58,"low":70.05,"close":70.51,"volume":1441029,"rsi_14":70.69,"sma_20":66.79,"sma_60":65.64,"sma_120":67.33},{"date":"2025-03-05","open":70.47,"high":71.48,"low":69.89,"close":71.19,"volume":1721579,"rsi_14":67.54,"sma_20":67.2,"sma_60":65.72,"sma_120":67.22},{"date":"2025-03-06","open":70.89,"high":71.59,"low":70.4,"close":71.21,"volume":1183813,"rsi_14":74.66,"sma_20":67.55,"sma_60":65.81,"sma_120":67.1},{"date":"2025-03-07","open":71.49,"high":73.51,"low":71.16,"close":72.23,"volume":1682013,"rsi_14":75.7,"sma_20":67.95,"sma_60":65.9,"sma_120":67.0},{"date":"2025-03-10","open":72.85,"high":72.99,"low":71.61,"close":72.03,"volume":1527351,"rsi_14":74.64,"sma_20":68.35,"sma_60":65.98,"sma_120":66.9},{"date":"2025-03-11","open":71.54,"high":72.35,"low":70.05,"close":70.49,"volume":1224544,"rsi_14":65.91,"sma_20":68.7,"sma_60":66.05,"sma_120":66.9},{"date":"2025-03-12","open":70.0,"high":70.82,"low":69.64,"close":70.54,"volume":1120998,"rsi_14":57.38,"sma_20":69.05,"sma_60":66.13,"sma_120":66.9},{"date":"2025-03-13","open":70.44,"high":71.93,"low":70.19,"close":70.6,"volume":968366,"rsi_14":59.92,"sma_20":69.29,"sma_60":66.2,"sma_120":66.9},{"date":"2025-03-14","open":70.41,"high":70.41,"low":68.42,"close":69.44,"volume":1268936,"rsi_14":51.77,"sma_20":69.54,"sma_60":66.26,"sma_120":66.88},{"date":"2025-03-17","open":69.6,"high":71.63,"low":69.23,"close":71.55,"volume":918997,"rsi_14":51.56,"sma_20":69.88,"sma_60":66.36,"sma_120":66.89},{"date":"2025-03-18","open":71.27,"high":72.18,"low":70.83,"close":71.52,"volume":1167714,"rsi_14":63.73,"sma_20":70.21,"sma_60":66.43,"sma_120":66.91},{"date":"2025-03-19","open":71.52,"high":72.08,"low":70.92,"close":71.32,"volume":1799252,"rsi_14":61.27,"sma_20":70.49,"sma_60":66.54,"sma_120":66.92},{"date":"2025-03-20","open":71.09,"high":72.24,"low":70.82,"close":71.6,"volume":1355711,"rsi_14":52.75,"sma_20":70.64,"sma_60":66.65,"sma_120":66.94},{"date":"2025-03-21","open":71.55,"high":72.06,"low":70.68,"close":71.24,"volume":3096684,"rsi_14":51.34,"sma_20":70.79,"sma_60":66.74,"sma_120":66.95},{"date":"2025-03-24","open":71.29,"high":72.37,"low":71.28,"close":71.99,"volume":1466208,"rsi_14":58.75,"sma_20":70.94,"sma_60":66.84,"sma_120":66.96},{"date":"2025-03-25","open":72.13,"high":72.25,"low":70.94,"close":71.53,"volume":1512973,"rsi_14":52.06,"sma_20":70.95,"sma_60":66.92,"sma_120":66.97},{"date":"2025-03-26","open":71.58,"high":71.92,"low":69.6,"close":71.48,"volume":1393427,"rsi_14":51.63,"sma_20":71.09,"sma_60":66.99,"sma_120":66.99},{"date":"2025-03-27","open":71.99,"high":73.18,"low":71.87,"close":72.83,"volume":1364582,"rsi_14":53.49,"sma_20":71.27,"sma_60":67.09,"sma_120":67.01},{"date":"2025-03-28","open":72.59,"high":72.81,"low":70.82,"close":71.44,"volume":1245487,"rsi_14":46.99,"sma_20":71.29,"sma_60":67.19,"sma_120":67.04},{"date":"2025-03-31","open":70.61,"high":71.28,"low":69.05,"close":70.69,"volume":1649043,"rsi_14":51.11,"sma_20":71.27,"sma_60":67.28,"sma_120":67.05},{"date":"2025-04-01","open":70.36,"high":70.63,"low":67.84,"close":67.94,"volume":1297979,"rsi_14":38.89,"sma_20":71.14,"sma_60":67.3,"sma_120":67.04},{"date":"2025-04-02","open":67.86,"high":69.87,"low":67.47,"close":68.32,"volume":1448652,"rsi_14":40.52,"sma_20":71.0,"sma_60":67.32,"sma_120":67.04},{"date":"2025-04-03","open":67.83,"high":68.54,"low":67.28,"close":67.48,"volume":1834098,"rsi_14":41.62,"sma_20":70.81,"sma_60":67.33,"sma_120":67.02},{"date":"2025-04-04","open":66.25,"high":66.49,"low":59.99,"close":60.26,"volume":3545489,"rsi_14":16.42,"sma_20":70.21,"sma_60":67.2,"sma_120":66.94},{"date":"2025-04-07","open":59.1,"high":60.6,"low":56.85,"close":59.16,"volume":4049968,"rsi_14":15.44,"sma_20":69.57,"sma_60":67.05,"sma_120":66.85},{"date":"2025-04-08","open":60.5,"high":61.07,"low":55.55,"close":55.89,"volume":2485469,"rsi_14":13.17,"sma_20":68.84,"sma_60":66.86,"sma_120":66.73},{"date":"2025-04-09","open":54.34,"high":59.88,"low":52.93,"close":59.43,"volume":3582367,"rsi_14":24.87,"sma_20":68.29,"sma_60":66.73,"sma_120":66.63},{"date":"2025-04-10","open":57.57,"high":58.33,"low":54.79,"close":56.32,"volume":2116832,"rsi_14":22.33,"sma_20":67.57,"sma_60":66.61,"sma_120":66.52},{"date":"2025-04-11","open":56.89,"high":57.0,"low":55.08,"close":56.82,"volume":2390102,"rsi_14":21.6,"sma_20":66.94,"sma_60":66.53,"sma_120":66.41},{"date":"2025-04-14","open":58.19,"high":59.99,"low":57.39,"close":59.67,"volume":1975022,"rsi_14":29.62,"sma_20":66.35,"sma_60":66.5,"sma_120":66.33},{"date":"2025-04-15","open":59.62,"high":60.93,"low":59.62,"close":60.02,"volume":1714887,"rsi_14":30.51,"sma_20":65.77,"sma_60":66.48,"sma_120":66.24},{"date":"2025-04-16","open":59.66,"high":60.46,"low":58.35,"close":58.82,"volume":1244458,"rsi_14":26.05,"sma_20":65.15,"sma_60":66.42,"sma_120":66.14},{"date":"2025-04-17","open":58.44,"high":59.62,"low":58.0,"close":59.17,"volume":1247162,"rsi_14":28.25,"sma_20":64.53,"sma_60":66.37,"sma_120":66.05},{"date":"2025-04-21","open":58.49,"high":59.91,"low":58.29,"close":58.65,"volume":1352726,"rsi_14":28.48,"sma_20":63.9,"sma_60":66.31,"sma_120":65.95},{"date":"2025-04-22","open":59.56,"high":61.53,"low":59.25,"close":61.5,"volume":5179242,"rsi_14":38.53,"sma_20":63.37,"sma_60":66.31,"sma_120":65.89},{"date":"2025-04-23","open":62.16,"high":63.39,"low":61.63,"close":61.94,"volume":1294216,"rsi_14":38.66,"sma_20":62.89,"sma_60":66.31,"sma_120":65.82},{"date":"2025-04-24","open":61.96,"high":63.09,"low":61.45,"close":62.74,"volume":924365,"rsi_14":41.57,"sma_20":62.45,"sma_60":66.3,"sma_120":65.76},{"date":"2025-04-25","open":62.64,"high":63.43,"low":61.56,"close":63.3,"volume":750688,"rsi_14":57.09,"sma_20":61.98,"sma_60":66.3,"sma_120":65.73},{"date":"2025-04-28","open":63.22,"high":63.87,"low":62.19,"close":62.98,"volume":1582372,"rsi_14":59.24,"sma_20":61.55,"sma_60":66.28,"sma_120":65.71},{"date":"2025-04-29","open":62.72,"high":64.08,"low":62.33,"close":63.28,"volume":1226142,"rsi_14":70.89,"sma_20":61.18,"sma_60":66.28,"sma_120":65.68},{"date":"2025-04-30","open":63.38,"high":64.0,"low":62.8,"close":63.69,"volume":1296536,"rsi_14":64.63,"sma_20":60.97,"sma_60":66.3,"sma_120":65.66},{"date":"2025-05-01","open":63.2,"high":63.61,"low":62.2,"close":62.71,"volume":1568156,"rsi_14":75.7,"sma_20":60.69,"sma_60":66.3,"sma_120":65.63},{"date":"2025-05-02","open":64.25,"high":65.4,"low":60.92,"close":62.03,"volume":2235183,"rsi_14":70.66,"sma_20":60.42,"sma_60":66.26,"sma_120":65.6},{"date":"2025-05-05","open":61.83,"high":62.83,"low":61.56,"close":62.06,"volume":1214610,"rsi_14":62.21,"sma_20":60.51,"sma_60":66.22,"sma_120":65.56},{"date":"2025-05-06","open":61.95,"high":62.06,"low":59.4,"close":59.64,"volume":1537004,"rsi_14":48.4,"sma_20":60.53,"sma_60":66.15,"sma_120":65.49},{"date":"2025-05-07","open":59.96,"high":60.16,"low":58.85,"close":59.32,"volume":1295255,"rsi_14":52.28,"sma_20":60.7,"sma_60":66.08,"sma_120":65.44},{"date":"2025-05-08","open":58.81,"high":61.25,"low":58.74,"close":59.82,"volume":1466226,"rsi_14":52.92,"sma_20":60.72,"sma_60":66.02,"sma_120":65.38},{"date":"2025-05-09","open":59.82,"high":60.66,"low":58.81,"close":58.86,"volume":1022760,"rsi_14":50.91,"sma_20":60.85,"sma_60":65.9,"sma_120":65.32},{"date":"2025-05-12","open":60.06,"high":62.3,"low":59.6,"close":61.37,"volume":1689919,"rsi_14":49.42,"sma_20":61.08,"sma_60":65.85,"sma_120":65.28},{"date":"2025-05-13","open":61.23,"high":61.3,"low":59.38,"close":59.78,"volume":1670854,"rsi_14":41.28,"sma_20":61.08,"sma_60":65.77,"sma_120":65.25},{"date":"2025-05-14","open":59.76,"high":60.03,"low":58.52,"close":58.7,"volume":1871435,"rsi_14":34.04,"sma_20":61.02,"sma_60":65.67,"sma_120":65.23},{"date":"2025-05-15","open":58.7,"high":58.94,"low":57.6,"close":58.27,"volume":3288209,"rsi_14":29.93,"sma_20":60.99,"sma_60":65.54,"sma_120":65.19},{"date":"2025-05-16","open":59.13,"high":59.73,"low":57.82,"close":59.27,"volume":3493064,"rsi_14":35.96,"sma_20":61.0,"sma_60":65.39,"sma_120":65.17},{"date":"2025-05-19","open":59.28,"high":60.0,"low":58.58,"close":59.41,"volume":2007344,"rsi_14":35.17,"sma_20":61.03,"sma_60":65.24,"sma_120":65.13},{"date":"2025-05-20","open":59.31,"high":60.48,"low":58.84,"close":59.93,"volume":2964287,"rsi_14":35.71,"sma_20":60.96,"sma_60":65.09,"sma_120":65.1},{"date":"2025-05-21","open":59.51,"high":59.51,"low":58.14,"close":58.48,"volume":2285376,"rsi_14":34.48,"sma_20":60.78,"sma_60":64.88,"sma_120":65.04},{"date":"2025-05-22","open":58.21,"high":58.4,"low":57.73,"close":58.01,"volume":2436896,"rsi_14":35.02,"sma_20":60.55,"sma_60":64.7,"sma_120":64.99},{"date":"2025-05-23","open":57.41,"high":57.84,"low":57.27,"close":57.55,"volume":1732322,"rsi_14":33.72,"sma_20":60.26,"sma_60":64.5,"sma_120":64.92},{"date":"2025-05-27","open":58.24,"high":58.61,"low":57.62,"close":58.11,"volume":3657361,"rsi_14":43.62,"sma_20":60.01,"sma_60":64.29,"sma_120":64.85},{"date":"2025-05-28","open":58.26,"high":59.12,"low":57.78,"close":58.09,"volume":2100004,"rsi_14":44.74,"sma_20":59.75,"sma_60":64.07,"sma_120":64.8},{"date":"2025-05-29","open":58.47,"high":58.75,"low":57.81,"close":58.55,"volume":3982519,"rsi_14":44.55,"sma_20":59.5,"sma_60":63.87,"sma_120":64.76},{"date":"2025-05-30","open":58.48,"high":58.48,"low":57.11,"close":58.07,"volume":2312261,"rsi_14":46.46,"sma_20":59.27,"sma_60":63.65,"sma_120":64.69},{"date":"2025-06-02","open":57.99,"high":58.59,"low":56.9,"close":57.05,"volume":1912176,"rsi_14":27.69,"sma_20":59.02,"sma_60":63.42,"sma_120":64.61},{"date":"2025-06-03","open":56.87,"high":57.81,"low":56.08,"close":56.79,"volume":2509322,"rsi_14":32.1,"sma_20":58.75,"sma_60":63.16,"sma_120":64.53},{"date":"2025-06-04","open":56.92,"high":57.57,"low":56.06,"close":56.11,"volume":2035857,"rsi_14":33.71,"sma_20":58.58,"sma_60":62.89,"sma_120":64.44},{"date":"2025-06-05","open":56.08,"high":56.35,"low":55.15,"close":55.27,"volume":2539785,"rsi_14":32.06,"sma_20":58.37,"sma_60":62.64,"sma_120":64.35},{"date":"2025-06-06","open":55.64,"high":57.81,"low":55.64,"close":56.65,"volume":2125120,"rsi_14":35.01,"sma_20":58.22,"sma_60":62.41,"sma_120":64.27},{"date":"2025-06-09","open":56.91,"high":57.46,"low":56.2,"close":56.88,"volume":3315859,"rsi_14":35.67,"sma_20":58.12,"sma_60":62.18,"sma_120":64.19},{"date":"2025-06-10","open":57.1,"high":58.17,"low":56.53,"close":57.48,"volume":1709517,"rsi_14":36.25,"sma_20":57.92,"sma_60":61.98,"sma_120":64.12},{"date":"2025-06-11","open":57.48,"high":57.98,"low":57.02,"close":57.16,"volume":1849152,"rsi_14":41.52,"sma_20":57.79,"sma_60":61.74,"sma_120":64.05},{"date":"2025-06-12","open":57.18,"high":57.64,"low":56.84,"close":57.28,"volume":1428427,"rsi_14":45.09,"sma_20":57.72,"sma_60":61.5,"sma_120":63.97},{"date":"2025-06-13","open":56.41,"high":57.36,"low":56.04,"close":56.22,"volume":1623371,"rsi_14":41.72,"sma_20":57.62,"sma_60":61.25,"sma_120":63.9},{"date":"2025-06-16","open":56.2,"high":56.51,"low":55.45,"close":56.24,"volume":1574673,"rsi_14":37.52,"sma_20":57.47,"sma_60":61.0,"sma_120":63.82},{"date":"2025-06-17","open":56.05,"high":56.28,"low":54.89,"close":55.0,"volume":2205841,"rsi_14":32.26,"sma_20":57.25,"sma_60":60.73,"sma_120":63.73},{"date":"2025-06-18","open":55.23,"high":55.77,"low":54.46,"close":55.24,"volume":2310437,"rsi_14":30.51,"sma_20":57.01,"sma_60":60.45,"sma_120":63.64},{"date":"2025-06-20","open":55.64,"high":56.25,"low":54.79,"close":55.0,"volume":4712392,"rsi_14":31.39,"sma_20":56.84,"sma_60":60.17,"sma_120":63.55},{"date":"2025-06-23","open":55.08,"high":56.0,"low":53.72,"close":54.08,"volume":2309785,"rsi_14":31.78,"sma_20":56.64,"sma_60":59.88,"sma_120":63.44},{"date":"2025-06-24","open":54.5,"high":54.86,"low":53.71,"close":54.69,"volume":2307109,"rsi_14":37.65,"sma_20":56.5,"sma_60":59.58,"sma_120":63.34},{"date":"2025-06-25","open":54.42,"high":54.6,"low":53.98,"close":54.14,"volume":1129385,"rsi_14":38.23,"sma_20":56.3,"sma_60":59.29,"sma_120":63.24},{"date":"2025-06-26","open":54.46,"high":54.55,"low":53.76,"close":54.1,"volume":1464734,"rsi_14":42.27,"sma_20":56.1,"sma_60":59.01,"sma_120":63.14},{"date":"2025-06-27","open":54.23,"high":55.2,"low":53.98,"close":55.17,"volume":3332975,"rsi_14":39.81,"sma_20":55.93,"sma_60":58.8,"sma_120":63.05},{"date":"2025-06-30","open":55.4,"high":55.96,"low":54.4,"close":54.97,"volume":1555443,"rsi_14":36.79,"sma_20":55.78,"sma_60":58.58,"sma_120":62.95},{"date":"2025-07-01","open":54.64,"high":56.66,"low":54.62,"close":56.19,"volume":2841063,"rsi_14":41.78,"sma_20":55.73,"sma_60":58.39,"sma_120":62.86},{"date":"2025-07-02","open":56.19,"high":57.61,"low":56.19,"close":57.17,"volume":2986861,"rsi_14":50.06,"sma_20":55.75,"sma_60":58.34,"sma_120":62.77},{"date":"2025-07-03","open":57.46,"high":58.07,"low":57.03,"close":57.5,"volume":1376747,"rsi_14":51.26,"sma_20":55.82,"sma_60":58.31,"sma_120":62.68},{"date":"2025-07-07","open":56.97,"high":58.0,"low":56.76,"close":57.41,"volume":2479737,"rsi_14":57.68,"sma_20":55.93,"sma_60":58.34,"sma_120":62.6},{"date":"2025-07-08","open":57.31,"high":59.37,"low":57.19,"close":57.99,"volume":2449195,"rsi_14":60.53,"sma_20":56.0,"sma_60":58.31,"sma_120":62.52},{"date":"2025-07-09","open":58.35,"high":59.98,"low":58.2,"close":59.67,"volume":2086381,"rsi_14":76.69,"sma_20":56.14,"sma_60":58.37,"sma_120":62.49},{"date":"2025-07-10","open":59.57,"high":59.57,"low":58.21,"close":58.82,"volume":1670217,"rsi_14":69.12,"sma_20":56.2,"sma_60":58.4,"sma_120":62.46},{"date":"2025-07-11","open":58.23,"high":58.5,"low":57.64,"close":58.1,"volume":2032257,"rsi_14":65.75,"sma_20":56.25,"sma_60":58.37,"sma_120":62.44},{"date":"2025-07-14","open":58.06,"high":58.98,"low":57.7,"close":58.23,"volume":1517406,"rsi_14":72.93,"sma_20":56.3,"sma_60":58.35,"sma_120":62.41},{"date":"2025-07-15","open":58.6,"high":58.66,"low":56.52,"close":56.62,"volume":1266564,"rsi_14":59.6,"sma_20":56.32,"sma_60":58.31,"sma_120":62.36},{"date":"2025-07-16","open":56.94,"high":58.58,"low":56.82,"close":58.39,"volume":1661568,"rsi_14":68.86,"sma_20":56.42,"sma_60":58.3,"sma_120":62.33},{"date":"2025-07-17","open":58.48,"high":59.35,"low":58.22,"close":58.37,"volume":1324834,"rsi_14":68.98,"sma_20":56.59,"sma_60":58.29,"sma_120":62.3},{"date":"2025-07-18","open":58.47,"high":58.79,"low":57.02,"close":57.29,"volume":1741182,"rsi_14":59.41,"sma_20":56.69,"sma_60":58.22,"sma_120":62.26},{"date":"2025-07-21","open":57.28,"high":57.55,"low":56.48,"close":56.56,"volume":1060271,"rsi_14":56.74,"sma_20":56.77,"sma_60":58.13,"sma_120":62.22},{"date":"2025-07-22","open":56.81,"high":59.22,"low":56.81,"close":59.2,"volume":1774515,"rsi_14":61.39,"sma_20":57.03,"sma_60":58.07,"sma_120":62.19},{"date":"2025-07-23","open":59.56,"high":60.43,"low":59.15,"close":59.67,"volume":1381234,"rsi_14":59.84,"sma_20":57.28,"sma_60":58.01,"sma_120":62.15},{"date":"2025-07-24","open":59.58,"high":60.29,"low":59.26,"close":59.76,"volume":1879078,"rsi_14":59.07,"sma_20":57.56,"sma_60":57.96,"sma_120":62.12},{"date":"2025-07-25","open":60.06,"high":60.09,"low":58.87,"close":59.01,"volume":1244680,"rsi_14":56.1,"sma_20":57.8,"sma_60":57.89,"sma_120":62.08},{"date":"2025-07-28","open":59.13,"high":59.39,"low":58.11,"close":58.14,"volume":1155068,"rsi_14":50.56,"sma_20":57.95,"sma_60":57.79,"sma_120":62.05},{"date":"2025-07-29","open":58.07,"high":58.65,"low":57.58,"close":58.23,"volume":1423107,"rsi_14":43.91,"sma_20":58.12,"sma_60":57.72,"sma_120":62.01},{"date":"2025-07-30","open":58.68,"high":59.62,"low":58.26,"close":58.81,"volume":2543562,"rsi_14":49.96,"sma_20":58.25,"sma_60":57.67,"sma_120":61.96},{"date":"2025-07-31","open":58.24,"high":59.01,"low":57.36,"close":57.85,"volume":2325203,"rsi_14":48.94,"sma_20":58.28,"sma_60":57.6,"sma_120":61.91},{"date":"2025-08-01","open":57.5,"high":58.19,"low":56.52,"close":58.14,"volume":3817498,"rsi_14":49.62,"sma_20":58.31,"sma_60":57.57,"sma_120":61.86},{"date":"2025-08-04","open":58.19,"high":60.62,"low":58.0,"close":60.31,"volume":6732288,"rsi_14":64.75,"sma_20":58.46,"sma_60":57.59,"sma_120":61.84},{"date":"2025-08-05","open":63.34,"high":63.97,"low":58.72,"close":61.93,"volume":6989578,"rsi_14":64.32,"sma_20":58.66,"sma_60":57.62,"sma_120":61.82},{"date":"2025-08-06","open":61.58,"high":61.75,"low":60.4,"close":60.67,"volume":2198641,"rsi_14":58.46,"sma_20":58.71,"sma_60":57.65,"sma_120":61.78},{"date":"2025-08-07","open":61.0,"high":61.0,"low":58.92,"close":59.46,"volume":2104345,"rsi_14":57.9,"sma_20":58.74,"sma_60":57.62,"sma_120":61.74},{"date":"2025-08-08","open":59.31,"high":60.09,"low":56.36,"close":57.33,"volume":3523401,"rsi_14":52.54,"sma_20":58.7,"sma_60":57.58,"sma_120":61.67},{"date":"2025-08-11","open":56.92,"high":57.63,"low":56.48,"close":56.8,"volume":1908179,"rsi_14":40.78,"sma_20":58.63,"sma_60":57.55,"sma_120":61.61},{"date":"2025-08-12","open":56.8,"high":57.46,"low":56.45,"close":56.86,"volume":1797617,"rsi_14":38.86,"sma_20":58.64,"sma_60":57.52,"sma_120":61.53},{"date":"2025-08-13","open":56.94,"high":58.62,"low":56.94,"close":58.3,"volume":2686977,"rsi_14":44.77,"sma_20":58.63,"sma_60":57.51,"sma_120":61.45},{"date":"2025-08-14","open":57.84,"high":58.12,"low":57.32,"close":58.0,"volume":1477633,"rsi_14":46.26,"sma_20":58.62,"sma_60":57.48,"sma_120":61.36},{"date":"2025-08-15","open":58.27,"high":59.09,"low":57.19,"close":57.54,"volume":2525599,"rsi_14":47.71,"sma_20":58.63,"sma_60":57.45,"sma_120":61.27},{"date":"2025-08-18","open":57.68,"high":58.35,"low":57.31,"close":57.44,"volume":1690746,"rsi_14":46.99,"sma_20":58.67,"sma_60":57.43,"sma_120":61.15},{"date":"2025-08-19","open":57.8,"high":58.14,"low":57.16,"close":57.31,"volume":1434138,"rsi_14":44.08,"sma_20":58.58,"sma_60":57.42,"sma_120":61.06},{"date":"2025-08-20","open":57.5,"high":58.7,"low":57.27,"close":57.96,"volume":1763244,"rsi_14":50.45,"sma_20":58.49,"sma_60":57.42,"sma_120":60.96},{"date":"2025-08-21","open":57.48,"high":58.68,"low":57.44,"close":58.07,"volume":1408133,"rsi_14":49.71,"sma_20":58.41,"sma_60":57.42,"sma_120":60.85},{"date":"2025-08-22","open":58.23,"high":58.85,"low":57.74,"close":58.58,"volume":1654877,"rsi_14":41.77,"sma_20":58.39,"sma_60":57.43,"sma_120":60.75},{"date":"2025-08-25","open":58.88,"high":58.94,"low":57.55,"close":58.5,"volume":1720406,"rsi_14":30.88,"sma_20":58.4,"sma_60":57.43,"sma_120":60.65},{"date":"2025-08-26","open":58.65,"high":58.73,"low":57.15,"close":57.45,"volume":2216518,"rsi_14":31.62,"sma_20":58.37,"sma_60":57.42,"sma_120":60.54},{"date":"2025-08-27","open":57.5,"high":58.8,"low":57.41,"close":58.66,"volume":1700927,"rsi_14":45.43,"sma_20":58.36,"sma_60":57.45,"sma_120":60.43},{"date":"2025-08-28","open":58.47,"high":58.64,"low":57.32,"close":57.68,"volume":1244631,"rsi_14":52.3,"sma_20":58.35,"sma_60":57.46,"sma_120":60.31},{"date":"2025-08-29","open":57.54,"high":58.35,"low":57.3,"close":58.27,"volume":1269749,"rsi_14":59.58,"sma_20":58.36,"sma_60":57.5,"sma_120":60.2},{"date":"2025-09-02","open":58.4,"high":59.24,"low":58.25,"close":59.09,"volume":1716164,"rsi_14":63.23,"sma_20":58.29,"sma_60":57.56,"sma_120":60.1},{"date":"2025-09-03","open":59.23,"high":59.79,"low":58.53,"close":58.98,"volume":1419803,"rsi_14":54.79,"sma_20":58.15,"sma_60":57.6,"sma_120":60.0},{"date":"2025-09-04","open":58.91,"high":58.91,"low":55.99,"close":56.75,"volume":2401557,"rsi_14":43.08,"sma_20":57.95,"sma_60":57.6,"sma_120":59.89},{"date":"2025-09-05","open":56.64,"high":58.03,"low":56.58,"close":57.77,"volume":1464636,"rsi_14":51.2,"sma_20":57.87,"sma_60":57.6,"sma_120":59.79},{"date":"2025-09-08","open":57.5,"high":57.77,"low":55.59,"close":56.38,"volume":1846369,"rsi_14":45.13,"sma_20":57.82,"sma_60":57.59,"sma_120":59.66},{"date":"2025-09-09","open":56.25,"high":56.5,"low":55.13,"close":55.69,"volume":1529990,"rsi_14":42.92,"sma_20":57.76,"sma_60":57.56,"sma_120":59.53},{"date":"2025-09-10","open":55.31,"high":55.52,"low":54.24,"close":54.5,"volume":2152243,"rsi_14":35.56,"sma_20":57.65,"sma_60":57.53,"sma_120":59.39},{"date":"2025-09-11","open":54.46,"high":55.95,"low":54.2,"close":55.91,"volume":2028706,"rsi_14":41.87,"sma_20":57.53,"sma_60":57.53,"sma_120":59.26},{"date":"2025-09-12","open":55.65,"high":56.07,"low":54.05,"close":54.09,"volume":1930102,"rsi_14":34.61,"sma_20":57.33,"sma_60":57.51,"sma_120":59.12},{"date":"2025-09-15","open":54.25,"high":54.39,"low":52.94,"close":53.14,"volume":1829421,"rsi_14":32.66,"sma_20":57.11,"sma_60":57.48,"sma_120":58.96},{"date":"2025-09-16","open":53.2,"high":54.42,"low":53.15,"close":53.94,"volume":2331271,"rsi_14":38.46,"sma_20":56.94,"sma_60":57.46,"sma_120":58.82},{"date":"2025-09-17","open":53.85,"high":55.18,"low":53.62,"close":54.37,"volume":2706143,"rsi_14":35.14,"sma_20":56.79,"sma_60":57.47,"sma_120":58.67},{"date":"2025-09-18","open":54.57,"high":55.22,"low":54.43,"close":55.14,"volume":1522405,"rsi_14":41.07,"sma_20":56.65,"sma_60":57.47,"sma_120":58.53},{"date":"2025-09-19","open":55.52,"high":55.52,"low":54.21,"close":54.36,"volume":4993096,"rsi_14":36.43,"sma_20":56.46,"sma_60":57.48,"sma_120":58.38},{"date":"2025-09-22","open":54.35,"high":54.7,"low":53.81,"close":53.94,"volume":2014446,"rsi_14":31.62,"sma_20":56.23,"sma_60":57.47,"sma_120":58.24},{"date":"2025-09-23","open":54.09,"high":54.12,"low":52.91,"close":53.41,"volume":2047328,"rsi_14":30.7,"sma_20":55.98,"sma_60":57.44,"sma_120":58.12},{"date":"2025-09-24","open":53.2,"high":53.87,"low":53.0,"close":53.77,"volume":1418280,"rsi_14":38.14,"sma_20":55.79,"sma_60":57.42,"sma_120":58.0},{"date":"2025-09-25","open":54.18,"high":54.5,"low":52.48,"close":52.62,"volume":2725925,"rsi_14":29.71,"sma_20":55.49,"sma_60":57.36,"sma_120":57.88},{"date":"2025-09-26","open":53.0,"high":53.97,"low":52.65,"close":53.85,"volume":1843340,"rsi_14":39.9,"sma_20":55.3,"sma_60":57.31,"sma_120":57.82},{"date":"2025-09-29","open":53.76,"high":54.38,"low":53.5,"close":54.02,"volume":1593218,"rsi_14":43.05,"sma_20":55.09,"sma_60":57.25,"sma_120":57.78},{"date":"2025-09-30","open":53.96,"high":54.42,"low":53.19,"close":54.16,"volume":1764245,"rsi_14":48.45,"sma_20":54.84,"sma_60":57.2,"sma_120":57.77},{"date":"2025-10-01","open":54.29,"high":55.75,"low":54.26,"close":54.86,"volume":2949435,"rsi_14":44.88,"sma_20":54.63,"sma_60":57.15,"sma_120":57.73},{"date":"2025-10-02","open":54.91,"high":55.99,"low":54.58,"close":55.57,"volume":2141484,"rsi_14":58.1,"sma_20":54.57,"sma_60":57.08,"sma_120":57.72},{"date":"2025-10-03","open":55.5,"high":56.0,"low":55.01,"close":55.43,"volume":2361472,"rsi_14":63.75,"sma_20":54.46,"sma_60":57.02,"sma_120":57.71},{"date":"2025-10-06","open":56.06,"high":56.06,"low":55.28,"close":55.61,"volume":1833578,"rsi_14":60.83,"sma_20":54.42,"sma_60":56.98,"sma_120":57.68},{"date":"2025-10-07","open":55.92,"high":56.26,"low":54.58,"close":54.7,"volume":1581500,"rsi_14":52.01,"sma_20":54.37,"sma_60":56.92,"sma_120":57.63},{"date":"2025-10-08","open":54.57,"high":55.2,"low":54.18,"close":54.69,"volume":1313406,"rsi_14":46.97,"sma_20":54.38,"sma_60":56.89,"sma_120":57.6},{"date":"2025-10-09","open":55.39,"high":55.39,"low":53.74,"close":53.85,"volume":3361322,"rsi_14":46.6,"sma_20":54.28,"sma_60":56.81,"sma_120":57.55},{"date":"2025-10-10","open":54.16,"high":54.25,"low":51.78,"close":52.32,"volume":2961830,"rsi_14":40.58,"sma_20":54.19,"sma_60":56.71,"sma_120":57.5},{"date":"2025-10-13","open":52.59,"high":52.9,"low":51.85,"close":52.45,"volume":2251133,"rsi_14":44.15,"sma_20":54.15,"sma_60":56.63,"sma_120":57.43},{"date":"2025-10-14","open":51.78,"high":52.8,"low":51.56,"close":52.47,"volume":2469682,"rsi_14":41.73,"sma_20":54.08,"sma_60":56.56,"sma_120":57.35},{"date":"2025-10-15","open":52.34,"high":53.76,"low":52.19,"close":53.09,"volume":1949048,"rsi_14":53.21,"sma_20":54.02,"sma_60":56.46,"sma_120":57.27},{"date":"2025-10-16","open":53.09,"high":53.96,"low":52.38,"close":52.95,"volume":2211857,"rsi_14":42.79,"sma_20":53.91,"sma_60":56.35,"sma_120":57.18},{"date":"2025-10-17","open":52.6,"high":53.49,"low":52.58,"close":53.29,"volume":1785819,"rsi_14":44.31,"sma_20":53.85,"sma_60":56.24,"sma_120":57.1},{"date":"2025-10-20","open":53.55,"high":53.55,"low":52.14,"close":53.07,"volume":2041012,"rsi_14":41.6,"sma_20":53.81,"sma_60":56.14,"sma_120":57.01},{"date":"2025-10-21","open":53.08,"high":53.98,"low":52.62,"close":53.81,"volume":1912844,"rsi_14":41.96,"sma_20":53.83,"sma_60":56.07,"sma_120":56.93},{"date":"2025-10-22","open":53.81,"high":54.41,"low":53.23,"close":53.37,"volume":2459709,"rsi_14":32.43,"sma_20":53.81,"sma_60":55.99,"sma_120":56.85},{"date":"2025-10-23","open":53.48,"high":54.61,"low":53.14,"close":54.55,"volume":2343456,"rsi_14":43.97,"sma_20":53.91,"sma_60":55.92,"sma_120":56.79},{"date":"2025-10-24","open":54.48,"high":55.03,"low":54.19,"close":54.48,"volume":2101249,"rsi_14":42.14,"sma_20":53.94,"sma_60":55.86,"sma_120":56.73},{"date":"2025-10-27","open":54.98,"high":55.84,"low":52.26,"close":52.67,"volume":5512267,"rsi_14":37.45,"sma_20":53.87,"sma_60":55.77,"sma_120":56.67},{"date":"2025-10-28","open":53.4,"high":56.8,"low":53.27,"close":53.49,"volume":6452951,"rsi_14":43.26,"sma_20":53.84,"sma_60":55.66,"sma_120":56.62},{"date":"2025-10-29","open":53.46,"high":54.75,"low":51.74,"close":51.86,"volume":4754117,"rsi_14":39.73,"sma_20":53.69,"sma_60":55.49,"sma_120":56.56},{"date":"2025-10-30","open":51.86,"high":52.48,"low":51.1,"close":51.91,"volume":2666720,"rsi_14":47.5,"sma_20":53.5,"sma_60":55.34,"sma_120":56.5},{"date":"2025-10-31","open":51.33,"high":53.62,"low":51.0,"close":53.57,"volume":3250538,"rsi_14":55.75,"sma_20":53.41,"sma_60":55.24,"sma_120":56.43},{"date":"2025-11-03","open":53.03,"high":54.25,"low":52.06,"close":52.85,"volume":2685806,"rsi_14":51.82,"sma_20":53.27,"sma_60":55.17,"sma_120":56.37},{"date":"2025-11-04","open":52.56,"high":52.77,"low":51.8,"close":52.52,"volume":1990822,"rsi_14":47.19,"sma_20":53.16,"sma_60":55.1,"sma_120":56.32},{"date":"2025-11-05","open":52.17,"high":53.5,"low":51.86,"close":52.8,"volume":2120482,"rsi_14":49.27,"sma_20":53.07,"sma_60":55.03,"sma_120":56.28},{"date":"2025-11-06","open":52.03,"high":52.68,"low":51.42,"close":51.84,"volume":2957635,"rsi_14":43.35,"sma_20":52.97,"sma_60":54.92,"sma_120":56.22},{"date":"2025-11-07","open":51.9,"high":51.9,"low":50.76,"close":51.46,"volume":3097012,"rsi_14":42.73,"sma_20":52.92,"sma_60":54.81,"sma_120":56.15},{"date":"2025-11-10","open":51.95,"high":52.8,"low":51.81,"close":52.67,"volume":2068801,"rsi_14":45.06,"sma_20":52.94,"sma_60":54.73,"sma_120":56.09},{"date":"2025-11-11","open":53.0,"high":54.97,"low":52.85,"close":54.93,"volume":2312282,"rsi_14":55.84,"sma_20":53.06,"sma_60":54.69,"sma_120":56.06},{"date":"2025-11-12","open":54.94,"high":55.33,"low":54.3,"close":55.32,"volume":2083117,"rsi_14":53.06,"sma_20":53.17,"sma_60":54.66,"sma_120":56.04},{"date":"2025-11-13","open":55.0,"high":55.34,"low":54.16,"close":54.22,"volume":2264972,"rsi_14":49.04,"sma_20":53.23,"sma_60":54.6,"sma_120":56.01},{"date":"2025-11-14","open":54.18,"high":55.3,"low":53.67,"close":54.73,"volume":1975965,"rsi_14":58.37,"sma_20":53.31,"sma_60":54.54,"sma_120":55.98},{"date":"2025-11-17","open":54.13,"high":55.24,"low":54.0,"close":54.46,"volume":2222701,"rsi_14":54.13,"sma_20":53.38,"sma_60":54.47,"sma_120":55.95},{"date":"2025-11-18","open":54.32,"high":54.52,"low":52.91,"close":54.16,"volume":2013765,"rsi_14":61.04,"sma_20":53.39,"sma_60":54.4,"sma_120":55.91},{"date":"2025-11-19","open":53.88,"high":53.88,"low":51.99,"close":52.56,"volume":2057453,"rsi_14":52.72,"sma_20":53.35,"sma_60":54.32,"sma_120":55.87},{"date":"2025-11-20","open":52.62,"high":53.73,"low":52.36,"close":52.48,"volume":2128227,"rsi_14":44.75,"sma_20":53.25,"sma_60":54.21,"sma_120":55.83},{"date":"2025-11-21","open":52.72,"high":54.76,"low":52.51,"close":54.69,"volume":3002466,"rsi_14":57.74,"sma_20":53.26,"sma_60":54.16,"sma_120":55.81},{"date":"2025-11-24","open":54.22,"high":56.13,"low":53.93,"close":55.5,"volume":17392210,"rsi_14":62.06,"sma_20":53.4,"sma_60":54.12,"sma_120":55.81},{"date":"2025-11-25","open":55.6,"high":56.45,"low":55.35,"close":56.29,"volume":2544620,"rsi_14":63.56,"sma_20":53.54,"sma_60":54.07,"sma_120":55.82},{"date":"2025-11-26","open":56.26,"high":56.39,"low":54.51,"close":55.52,"volume":3576418,"rsi_14":64.51,"sma_20":53.72,"sma_60":54.01,"sma_120":55.81},{"date":"2025-11-28","open":55.77,"high":56.05,"low":55.03,"close":55.93,"volume":1203380,"rsi_14":67.58,"sma_20":53.92,"sma_60":54.0,"sma_120":55.8},{"date":"2025-12-01","open":55.5,"high":56.09,"low":54.95,"close":55.03,"volume":2339476,"rsi_14":59.52,"sma_20":54.0,"sma_60":53.96,"sma_120":55.78},{"date":"2025-12-02","open":55.22,"high":55.34,"low":53.88,"close":53.89,"volume":2109389,"rsi_14":45.39,"sma_20":54.05,"sma_60":53.91,"sma_120":55.75},{"date":"2025-12-03","open":53.52,"high":54.4,"low":53.03,"close":54.31,"volume":2230870,"rsi_14":45.53,"sma_20":54.14,"sma_60":53.89,"sma_120":55.73},{"date":"2025-12-04","open":54.33,"high":54.66,"low":53.64,"close":53.82,"volume":1886737,"rsi_14":48.13,"sma_20":54.19,"sma_60":53.88,"sma_120":55.71},{"date":"2025-12-05","open":53.55,"high":53.83,"low":52.88,"close":53.4,"volume":2164441,"rsi_14":43.73,"sma_20":54.27,"sma_60":53.84,"sma_120":55.68},{"date":"2025-12-08","open":53.48,"high":53.49,"low":52.55,"close":53.3,"volume":1959967,"rsi_14":44.44,"sma_20":54.36,"sma_60":53.82,"sma_120":55.67},{"date":"2025-12-09","open":53.35,"high":54.02,"low":53.11,"close":53.74,"volume":2265828,"rsi_14":48.02,"sma_20":54.41,"sma_60":53.83,"sma_120":55.66},{"date":"2025-12-10","open":53.75,"high":54.29,"low":53.0,"close":53.7,"volume":2669618,"rsi_14":56.32,"sma_20":54.35,"sma_60":53.83,"sma_120":55.65},{"date":"2025-12-11","open":53.6,"high":54.33,"low":52.89,"close":52.99,"volume":1831122,"rsi_14":52.64,"sma_20":54.24,"sma_60":53.81,"sma_120":55.64},{"date":"2025-12-12","open":53.05,"high":53.33,"low":52.58,"close":53.31,"volume":1650739,"rsi_14":41.11,"sma_20":54.19,"sma_60":53.78,"sma_120":55.62},{"date":"2025-12-15","open":53.53,"high":53.57,"low":50.9,"close":52.12,"volume":2746987,"rsi_14":29.24,"sma_20":54.06,"sma_60":53.74,"sma_120":55.61},{"date":"2025-12-16","open":52.34,"high":52.48,"low":51.47,"close":51.77,"volume":1922432,"rsi_14":20.65,"sma_20":53.93,"sma_60":53.7,"sma_120":55.59},{"date":"2025-12-17","open":52.05,"high":52.41,"low":51.67,"close":51.8,"volume":1648585,"rsi_14":23.28,"sma_20":53.81,"sma_60":53.68,"sma_120":55.56},{"date":"2025-12-18","open":51.57,"high":52.29,"low":51.5,"close":51.95,"volume":2137108,"rsi_14":20.3,"sma_20":53.78,"sma_60":53.65,"sma_120":55.54},{"date":"2025-12-19","open":54.8,"high":63.89,"low":54.39,"close":61.15,"volume":18520186,"rsi_14":70.4,"sma_20":54.21,"sma_60":53.79,"sma_120":55.58},{"date":"2025-12-22","open":60.59,"high":61.47,"low":58.75,"close":59.28,"volume":5275166,"rsi_14":67.13,"sma_20":54.44,"sma_60":53.88,"sma_120":55.59},{"date":"2025-12-23","open":59.59,"high":61.78,"low":59.24,"close":61.14,"volume":4290743,"rsi_14":69.89,"sma_20":54.72,"sma_60":54.0,"sma_120":55.62},{"date":"2025-12-24","open":61.24,"high":61.24,"low":59.81,"close":60.16,"volume":1209245,"rsi_14":67.95,"sma_20":54.92,"sma_60":54.1,"sma_120":55.65},{"date":"2025-12-26","open":60.08,"high":60.17,"low":59.36,"close":59.95,"volume":1181174,"rsi_14":68.77,"sma_20":55.14,"sma_60":54.18,"sma_120":55.66},{"date":"2025-12-29","open":59.95,"high":60.58,"low":59.56,"close":60.04,"volume":1362710,"rsi_14":69.32,"sma_20":55.34,"sma_60":54.26,"sma_120":55.67},{"date":"2025-12-30","open":59.89,"high":60.07,"low":58.87,"close":58.99,"volume":1575511,"rsi_14":64.54,"sma_20":55.54,"sma_60":54.32,"sma_120":55.67},{"date":"2025-12-31","open":58.8,"high":59.72,"low":58.44,"close":59.43,"volume":1398781,"rsi_14":65.53,"sma_20":55.82,"sma_60":54.38,"sma_120":55.68},{"date":"2026-01-02","open":59.43,"high":59.82,"low":58.89,"close":59.45,"volume":1143440,"rsi_14":68.19,"sma_20":56.07,"sma_60":54.46,"sma_120":55.69},{"date":"2026-01-05","open":59.15,"high":59.6,"low":58.38,"close":58.87,"volume":2536887,"rsi_14":65.43,"sma_20":56.33,"sma_60":54.53,"sma_120":55.71},{"date":"2026-01-06","open":58.87,"high":60.46,"low":58.87,"close":60.07,"volume":2019546,"rsi_14":72.05,"sma_20":56.66,"sma_60":54.63,"sma_120":55.72},{"date":"2026-01-07","open":60.5,"high":61.88,"low":60.34,"close":61.31,"volume":2210301,"rsi_14":75.21,"sma_20":57.06,"sma_60":54.78,"sma_120":55.75},{"date":"2026-01-08","open":61.0,"high":61.28,"low":59.8,"close":60.35,"volume":2148140,"rsi_14":71.54,"sma_20":57.39,"sma_60":54.91,"sma_120":55.77},{"date":"2026-01-09","open":60.52,"high":60.8,"low":58.84,"close":58.95,"volume":2412602,"rsi_14":66.59,"sma_20":57.65,"sma_60":55.02,"sma_120":55.79},{"date":"2026-01-12","open":58.96,"high":59.03,"low":57.27,"close":57.71,"volume":2182796,"rsi_14":36.91,"sma_20":57.89,"sma_60":55.1,"sma_120":55.78},{"date":"2026-01-13","open":57.82,"high":57.95,"low":54.36,"close":55.2,"volume":2523873,"rsi_14":35.2,"sma_20":57.98,"sma_60":55.14,"sma_120":55.74},{"date":"2026-01-14","open":55.44,"high":56.37,"low":55.2,"close":56.08,"volume":2568792,"rsi_14":30.23,"sma_20":58.18,"sma_60":55.18,"sma_120":55.71},{"date":"2026-01-15","open":56.23,"high":56.35,"low":54.81,"close":55.07,"volume":1731189,"rsi_14":30.16,"sma_20":58.35,"sma_60":55.22,"sma_120":55.68},{"date":"2026-01-16","open":55.0,"high":55.23,"low":54.58,"close":54.59,"volume":2076438,"rsi_14":29.54,"sma_20":58.49,"sma_60":55.23,"sma_120":55.65},{"date":"2026-01-20","open":54.73,"high":56.42,"low":54.06,"close":56.31,"volume":3343554,"rsi_14":37.34,"sma_20":58.7,"sma_60":55.28,"sma_120":55.63},{"date":"2026-01-21","open":56.31,"high":57.24,"low":56.02,"close":56.77,"volume":2066680,"rsi_14":42.15,"sma_20":58.49,"sma_60":55.32,"sma_120":55.62},{"date":"2026-01-22","open":56.74,"high":58.33,"low":56.36,"close":57.18,"volume":2051136,"rsi_14":42.03,"sma_20":58.38,"sma_60":55.36,"sma_120":55.61},{"date":"2026-01-23","open":57.14,"high":57.19,"low":56.1,"close":56.21,"volume":2106500,"rsi_14":39.24,"sma_20":58.13,"sma_60":55.42,"sma_120":55.59},{"date":"2026-01-26","open":55.82,"high":57.31,"low":55.5,"close":56.78,"volume":1550000,"rsi_14":43.06,"sma_20":57.97,"sma_60":55.47,"sma_120":55.57},{"date":"2026-01-27","open":56.6,"high":57.15,"low":56.16,"close":56.85,"volume":1298700,"rsi_14":38.43,"sma_20":57.81,"sma_60":55.56,"sma_120":55.52},{"date":"2026-01-28","open":56.73,"high":57.33,"low":56.01,"close":56.68,"volume":1695800,"rsi_14":31.98,"sma_20":57.64,"sma_60":55.64,"sma_120":55.49},{"date":"2026-01-29","open":56.27,"high":57.04,"low":55.8,"close":56.99,"volume":2392100,"rsi_14":36.23,"sma_20":57.54,"sma_60":55.69,"sma_120":55.47},{"date":"2026-01-30","open":56.36,"high":56.98,"low":55.28,"close":56.54,"volume":1879300,"rsi_14":39.29,"sma_20":57.4,"sma_60":55.76,"sma_120":55.46},{"date":"2026-02-02","open":56.4,"high":58.5,"low":56.26,"close":57.95,"volume":1863300,"rsi_14":51.05,"sma_20":57.32,"sma_60":55.85,"sma_120":55.47},{"date":"2026-02-03","open":57.15,"high":58.76,"low":57.1,"close":57.61,"volume":1655300,"rsi_14":63.03,"sma_20":57.26,"sma_60":55.93,"sma_120":55.48},{"date":"2026-02-04","open":57.84,"high":58.26,"low":57.03,"close":57.62,"volume":2256600,"rsi_14":59.19,"sma_20":57.14,"sma_60":56.02,"sma_120":55.47},{"date":"2026-02-05","open":57.69,"high":58.29,"low":56.87,"close":57.15,"volume":1256900,"rsi_14":63.27,"sma_20":56.93,"sma_60":56.12,"sma_120":55.47},{"date":"2026-02-06","open":57.26,"high":58.43,"low":57.26,"close":58.13,"volume":1643500,"rsi_14":71.22,"sma_20":56.82,"sma_60":56.21,"sma_120":55.47},{"date":"2026-02-09","open":58.13,"high":58.15,"low":57.32,"close":57.81,"volume":1314800,"rsi_14":60.81,"sma_20":56.76,"sma_60":56.26,"sma_120":55.47},{"date":"2026-02-10","open":57.9,"high":60.73,"low":57.9,"close":59.66,"volume":3329734,"rsi_14":50.63,"sma_20":58.31,"sma_60":55.48,"sma_120":55.62},{"date":"2026-02-11","open":59.43,"high":60.79,"low":58.62,"close":60.31,"volume":2644713,"rsi_14":54.33,"sma_20":58.31,"sma_60":55.59,"sma_120":55.62},{"date":"2026-02-12","open":58.39,"high":61.48,"low":57.84,"close":59.94,"volume":4416395,"rsi_14":49.59,"sma_20":58.31,"sma_60":55.73,"sma_120":55.61},{"date":"2026-02-13","open":59.94,"high":60.99,"low":59.45,"close":59.87,"volume":1941042,"rsi_14":45.08,"sma_20":58.31,"sma_60":55.86,"sma_120":55.6},{"date":"2026-02-17","open":60.05,"high":60.95,"low":59.38,"close":59.95,"volume":1371977,"rsi_14":70.72,"sma_20":57.82,"sma_60":56.7,"sma_120":55.55},{"date":"2026-02-18","open":60.08,"high":61.98,"low":59.6,"close":61.83,"volume":1864400,"rsi_14":78.02,"sma_20":58.09,"sma_60":56.86,"sma_120":55.59},{"date":"2026-02-19","open":61.63,"high":63.75,"low":60.55,"close":63.42,"volume":2988800,"rsi_14":80.71,"sma_20":58.42,"sma_60":57.04,"sma_120":55.63},{"date":"2026-02-20","open":63.09,"high":64.25,"low":62.55,"close":64.08,"volume":3634256,"rsi_14":85.3,"sma_20":58.77,"sma_60":57.2,"sma_120":55.68},{"date":"2026-02-23","open":64.08,"high":65.95,"low":62.63,"close":62.92,"volume":4741200,"rsi_14":73.83,"sma_20":59.1,"sma_60":57.32,"sma_120":55.72},{"date":"2026-02-24","open":60.3,"high":66.28,"low":59.63,"close":62.62,"volume":3283891,"rsi_14":64.69,"sma_20":58.74,"sma_60":56.32,"sma_120":55.71},{"date":"2026-02-25","open":62.14,"high":62.52,"low":61.18,"close":61.44,"volume":1881814,"rsi_14":66.52,"sma_20":59.63,"sma_60":57.52,"sma_120":55.77},{"date":"2026-02-26","open":61.36,"high":61.43,"low":59.56,"close":61.11,"volume":1783724,"rsi_14":66.96,"sma_20":58.92,"sma_60":56.62,"sma_120":55.77},{"date":"2026-02-27","open":60.89,"high":63.22,"low":60.59,"close":61.73,"volume":2180013,"rsi_14":73.06,"sma_20":58.95,"sma_60":56.79,"sma_120":55.8},{"date":"2026-03-02","open":60.71,"high":61.14,"low":59.31,"close":59.74,"volume":1953211,"rsi_14":57.58,"sma_20":60.24,"sma_60":57.82,"sma_120":55.87},{"date":"2026-03-03","open":59.98,"high":60.31,"low":58.5,"close":58.53,"volume":1788984,"rsi_14":45.33,"sma_20":60.27,"sma_60":57.89,"sma_120":55.89},{"date":"2026-03-04","open":59.0,"high":61.19,"low":58.5,"close":60.43,"volume":2042825,"rsi_14":60.84,"sma_20":59.03,"sma_60":57.05,"sma_120":55.86},{"date":"2026-03-05","open":60.43,"high":61.2,"low":59.72,"close":60.57,"volume":2245923,"rsi_14":60.2,"sma_20":59.3,"sma_60":57.16,"sma_120":55.88},{"date":"2026-03-06","open":60.23,"high":61.52,"low":59.16,"close":61.12,"volume":2630907,"rsi_14":54.97,"sma_20":59.55,"sma_60":57.26,"sma_120":55.9},{"date":"2026-03-09","open":60.91,"high":61.88,"low":59.83,"close":60.88,"volume":1300904,"rsi_14":53.38,"sma_20":60.9,"sma_60":58.37,"sma_120":56.1},{"date":"2026-03-10","open":60.95,"high":61.97,"low":60.6,"close":60.89,"volume":1235155,"rsi_14":46.04,"sma_20":61.05,"sma_60":58.49,"sma_120":56.16},{"date":"2026-03-11","open":60.18,"high":61.26,"low":59.25,"close":60.32,"volume":2523032,"rsi_14":51.56,"sma_20":60.36,"sma_60":57.61,"sma_120":55.97},{"date":"2026-03-12","open":59.98,"high":60.98,"low":59.02,"close":59.07,"volume":1940382,"rsi_14":28.12,"sma_20":61.02,"sma_60":58.71,"sma_120":56.24},{"date":"2026-03-13","open":59.19,"high":60.71,"low":58.23,"close":58.51,"volume":1187422,"rsi_14":26.81,"sma_20":60.54,"sma_60":57.79,"sma_120":55.98},{"date":"2026-03-16","open":56.71,"high":58.8,"low":55.86,"close":57.43,"volume":2470705,"rsi_14":27.69,"sma_20":60.43,"sma_60":57.82,"sma_120":55.97},{"date":"2026-03-17","open":57.69,"high":58.38,"low":55.67,"close":56.05,"volume":3026134,"rsi_14":27.22,"sma_20":60.21,"sma_60":57.81,"sma_120":55.94},{"date":"2026-03-18","open":55.6,"high":56.28,"low":54.82,"close":55.43,"volume":2436169,"rsi_14":26.57,"sma_20":59.99,"sma_60":57.81,"sma_120":55.91},{"date":"2026-03-19","open":55.45,"high":55.89,"low":54.78,"close":55.03,"volume":1890255,"rsi_14":21.85,"sma_20":59.75,"sma_60":57.8,"sma_120":55.9},{"date":"2026-03-20","open":54.86,"high":55.71,"low":53.76,"close":54.13,"volume":4353476,"rsi_14":24.05,"sma_20":59.46,"sma_60":57.78,"sma_120":55.87},{"date":"2026-03-23","open":54.87,"high":55.34,"low":54.42,"close":54.78,"volume":1868298,"rsi_14":31.71,"sma_20":58.99,"sma_60":57.8,"sma_120":55.86},{"date":"2026-03-24","open":54.36,"high":54.37,"low":53.35,"close":54.09,"volume":1696911,"rsi_14":14.93,"sma_20":58.56,"sma_60":57.79,"sma_120":55.84},{"date":"2026-03-25","open":54.61,"high":55.73,"low":54.61,"close":55.59,"volume":1947353,"rsi_14":26.06,"sma_20":58.27,"sma_60":57.82,"sma_120":55.85},{"date":"2026-03-26","open":55.36,"high":56.06,"low":55.2,"close":55.55,"volume":939861,"rsi_14":21.84,"sma_20":57.99,"sma_60":57.86,"sma_120":55.85},{"date":"2026-03-27","open":55.55,"high":55.6,"low":54.1,"close":54.14,"volume":1345748,"rsi_14":19.53,"sma_20":57.61,"sma_60":57.87,"sma_120":55.85},{"date":"2026-03-30","open":54.42,"high":55.0,"low":53.94,"close":54.79,"volume":999585,"rsi_14":23.93,"sma_20":57.37,"sma_60":57.89,"sma_120":55.86},{"date":"2026-03-31","open":54.91,"high":56.59,"low":54.91,"close":56.49,"volume":2526788,"rsi_14":35.07,"sma_20":57.26,"sma_60":57.94,"sma_120":55.88},{"date":"2026-04-01","open":56.72,"high":57.5,"low":56.28,"close":57.24,"volume":2232943,"rsi_14":42.58,"sma_20":57.11,"sma_60":58.01,"sma_120":55.91},{"date":"2026-04-02","open":56.42,"high":56.55,"low":54.54,"close":55.5,"volume":2315876,"rsi_14":38.86,"sma_20":56.85,"sma_60":58.05,"sma_120":55.91},{"date":"2026-04-06","open":55.5,"high":56.55,"low":55.44,"close":56.21,"volume":1859494,"rsi_14":45.36,"sma_20":56.61,"sma_60":58.11,"sma_120":55.93},{"date":"2026-04-07","open":56.14,"high":56.41,"low":55.36,"close":56.22,"volume":1257140,"rsi_14":50.72,"sma_20":56.37,"sma_60":58.19,"sma_120":55.95},{"date":"2026-04-08","open":57.23,"high":57.76,"low":56.0,"close":57.2,"volume":1561195,"rsi_14":57.3,"sma_20":56.19,"sma_60":58.28,"sma_120":55.98},{"date":"2026-04-09","open":56.57,"high":57.09,"low":55.81,"close":56.3,"volume":1048527,"rsi_14":55.03,"sma_20":55.99,"sma_60":58.35,"sma_120":56.0},{"date":"2026-04-10","open":56.24,"high":56.24,"low":54.16,"close":54.53,"volume":1541036,"rsi_14":51.48,"sma_20":55.76,"sma_60":58.24,"sma_120":56.01},{"date":"2026-04-13","open":54.43,"high":55.24,"low":53.88,"close":54.88,"volume":1442266,"rsi_14":50.38,"sma_20":55.58,"sma_60":58.17,"sma_120":56.02},{"date":"2026-04-14","open":54.75,"high":55.68,"low":54.72,"close":55.47,"volume":1596905,"rsi_14":55.27,"sma_20":55.48,"sma_60":58.07,"sma_120":56.03},{"date":"2026-04-15","open":56.0,"high":56.05,"low":54.99,"close":55.27,"volume":1152708,"rsi_14":48.64,"sma_20":55.44,"sma_60":57.99,"sma_120":56.04},{"date":"2026-04-16","open":55.37,"high":55.62,"low":53.79,"close":54.1,"volume":1459410,"rsi_14":44.39,"sma_20":55.38,"sma_60":57.89,"sma_120":56.04},{"date":"2026-04-17","open":54.51,"high":54.97,"low":54.08,"close":54.64,"volume":2070644,"rsi_14":52.07,"sma_20":55.36,"sma_60":57.8,"sma_120":56.03},{"date":"2026-04-20","open":54.53,"high":55.57,"low":54.31,"close":54.88,"volume":1598543,"rsi_14":50.39,"sma_20":55.39,"sma_60":57.73,"sma_120":56.03},{"date":"2026-04-21","open":54.72,"high":55.14,"low":54.0,"close":54.62,"volume":1502222,"rsi_14":40.84,"sma_20":55.39,"sma_60":57.65,"sma_120":56.02},{"date":"2026-04-22","open":54.9,"high":54.9,"low":53.71,"close":54.15,"volume":1283471,"rsi_14":34.44,"sma_20":55.39,"sma_60":57.57,"sma_120":56.01},{"date":"2026-04-23","open":53.86,"high":54.26,"low":53.36,"close":53.98,"volume":1495438,"rsi_14":40.91,"sma_20":55.31,"sma_60":57.48,"sma_120":56.01},{"date":"2026-04-24","open":53.87,"high":54.32,"low":52.88,"close":53.18,"volume":1123213,"rsi_14":32.07,"sma_20":55.19,"sma_60":57.37,"sma_120":56.0},{"date":"2026-04-27","open":53.69,"high":54.59,"low":53.25,"close":53.8,"volume":1469655,"rsi_14":36.68,"sma_20":55.17,"sma_60":57.24,"sma_120":56.01},{"date":"2026-04-28","open":54.5,"high":54.7,"low":53.15,"close":53.3,"volume":1204283,"rsi_14":27.3,"sma_20":55.1,"sma_60":57.13,"sma_120":56.02},{"date":"2026-04-29","open":53.05,"high":54.3,"low":52.45,"close":54.21,"volume":1655076,"rsi_14":37.85,"sma_20":54.98,"sma_60":57.05,"sma_120":56.03},{"date":"2026-04-30","open":54.01,"high":54.88,"low":53.76,"close":53.91,"volume":1594981,"rsi_14":45.65,"sma_20":54.82,"sma_60":56.98,"sma_120":56.04},{"date":"2026-05-01","open":53.91,"high":54.29,"low":53.56,"close":54.06,"volume":1336166,"rsi_14":44.08,"sma_20":54.75,"sma_60":56.97,"sma_120":56.05},{"date":"2026-05-04","open":53.66,"high":55.53,"low":53.45,"close":55.46,"volume":2828329,"rsi_14":49.94,"sma_20":54.71,"sma_60":56.96,"sma_120":56.07},{"date":"2026-05-05","open":55.57,"high":57.44,"low":52.65,"close":53.24,"volume":3823280,"rsi_14":39.6,"sma_20":54.56,"sma_60":56.92,"sma_120":56.07},{"date":"2026-05-06","open":53.6,"high":54.94,"low":52.86,"close":54.6,"volume":2359704,"rsi_14":52.51,"sma_20":54.43,"sma_60":56.92,"sma_120":56.08},{"date":"2026-05-07","open":54.86,"high":55.31,"low":53.6,"close":54.12,"volume":2112469,"rsi_14":47.37,"sma_20":54.32,"sma_60":56.89,"sma_120":56.08},{"date":"2026-05-08","open":54.15,"high":54.55,"low":53.53,"close":54.06,"volume":1972417,"rsi_14":45.78,"sma_20":54.3,"sma_60":56.84,"sma_120":56.08},{"date":"2026-05-11","open":53.46,"high":54.5,"low":52.48,"close":52.58,"volume":2466505,"rsi_14":40.67,"sma_20":54.18,"sma_60":56.77,"sma_120":56.06},{"date":"2026-05-12","open":52.93,"high":53.15,"low":52.36,"close":52.88,"volume":1205293,"rsi_14":44.1,"sma_20":54.05,"sma_60":56.65,"sma_120":56.07},{"date":"2026-05-13","open":52.5,"high":53.7,"low":52.08,"close":53.55,"volume":2039803,"rsi_14":48.09,"sma_20":53.97,"sma_60":56.54,"sma_120":56.07},{"date":"2026-05-14","open":53.78,"high":54.09,"low":52.64,"close":53.24,"volume":1158901,"rsi_14":50.28,"sma_20":53.92,"sma_60":56.43,"sma_120":56.08},{"date":"2026-05-15","open":53.41,"high":53.41,"low":51.68,"close":51.81,"volume":2076142,"rsi_14":41.38,"sma_20":53.78,"sma_60":56.29,"sma_120":56.08},{"date":"2026-05-18","open":51.61,"high":52.25,"low":49.26,"close":49.67,"volume":3485980,"rsi_14":36.26,"sma_20":53.52,"sma_60":56.12,"sma_120":56.04},{"date":"2026-05-19","open":50.24,"high":50.95,"low":49.48,"close":49.81,"volume":2598657,"rsi_14":32.32,"sma_20":53.28,"sma_60":55.89,"sma_120":56.02},{"date":"2026-05-20","open":49.81,"high":50.45,"low":49.41,"close":50.2,"volume":2178022,"rsi_14":35.2,"sma_20":53.08,"sma_60":55.68,"sma_120":56.0},{"date":"2026-05-21","open":52.22,"high":54.45,"low":52.13,"close":54.1,"volume":4571469,"rsi_14":50.12,"sma_20":53.09,"sma_60":55.56,"sma_120":56.01},{"date":"2026-05-22","open":54.04,"high":55.05,"low":53.56,"close":54.09,"volume":2438349,"rsi_14":45.4,"sma_20":53.13,"sma_60":55.44,"sma_120":56.03},{"date":"2026-05-26","open":54.2,"high":54.48,"low":52.76,"close":52.88,"volume":1803788,"rsi_14":48.7,"sma_20":53.09,"sma_60":55.29,"sma_120":56.04},{"date":"2026-05-27","open":52.78,"high":53.31,"low":52.2,"close":52.38,"volume":2345034,"rsi_14":41.47,"sma_20":53.04,"sma_60":55.17,"sma_120":56.04},{"date":"2026-05-28","open":52.4,"high":53.0,"low":52.2,"close":52.74,"volume":1809083,"rsi_14":44.65,"sma_20":52.97,"sma_60":55.07,"sma_120":56.02},{"date":"2026-05-29","open":53.5,"high":57.51,"low":53.5,"close":57.29,"volume":5467663,"rsi_14":59.29,"sma_20":53.14,"sma_60":55.02,"sma_120":56.04},{"date":"2026-06-01","open":56.55,"high":57.41,"low":54.9,"close":55.03,"volume":2818159,"rsi_14":56.74,"sma_20":53.19,"sma_60":54.93,"sma_120":56.04},{"date":"2026-06-02","open":54.09,"high":55.05,"low":53.28,"close":53.32,"volume":2708060,"rsi_14":51.12,"sma_20":53.08,"sma_60":54.8,"sma_120":56.03},{"date":"2026-06-03","open":53.32,"high":55.0,"low":53.01,"close":54.66,"volume":2268034,"rsi_14":52.74,"sma_20":53.15,"sma_60":54.69,"sma_120":56.03},{"date":"2026-06-04","open":55.51,"high":57.05,"low":55.11,"close":56.47,"volume":2077431,"rsi_14":57.43,"sma_20":53.24,"sma_60":54.62,"sma_120":56.05},{"date":"2026-06-05","open":56.09,"high":57.71,"low":56.09,"close":56.77,"volume":2232680,"rsi_14":62.03,"sma_20":53.38,"sma_60":54.56,"sma_120":56.09},{"date":"2026-06-08","open":56.89,"high":56.89,"low":56.01,"close":56.55,"volume":2062949,"rsi_14":68.4,"sma_20":53.5,"sma_60":54.52,"sma_120":56.12},{"date":"2026-06-09","open":57.41,"high":58.11,"low":56.85,"close":57.91,"volume":2767317,"rsi_14":70.33,"sma_20":53.77,"sma_60":54.51,"sma_120":56.15},{"date":"2026-06-10","open":57.77,"high":58.26,"low":55.99,"close":56.17,"volume":2055976,"rsi_14":64.03,"sma_20":53.93,"sma_60":54.49,"sma_120":56.15},{"date":"2026-06-11","open":56.17,"high":56.59,"low":55.25,"close":55.54,"volume":1603893,"rsi_14":54.0,"sma_20":54.03,"sma_60":54.48,"sma_120":56.15},{"date":"2026-06-12","open":55.54,"high":56.26,"low":55.48,"close":55.95,"volume":1099930,"rsi_14":55.05,"sma_20":54.17,"sma_60":54.49,"sma_120":56.15},{"date":"2026-06-15","open":56.08,"high":56.34,"low":54.99,"close":55.65,"volume":1458251,"rsi_14":57.92,"sma_20":54.36,"sma_60":54.5,"sma_120":56.15},{"date":"2026-06-16","open":55.65,"high":55.83,"low":54.61,"close":55.12,"volume":1524422,"rsi_14":57.82,"sma_20":54.63,"sma_60":54.52,"sma_120":56.15},{"date":"2026-06-17","open":55.11,"high":56.05,"low":54.48,"close":55.02,"volume":1739044,"rsi_14":56.6,"sma_20":54.89,"sma_60":54.52,"sma_120":56.16},{"date":"2026-06-18","open":55.04,"high":55.62,"low":54.26,"close":54.69,"volume":3481457,"rsi_14":40.03,"sma_20":55.12,"sma_60":54.53,"sma_120":56.16},{"date":"2026-06-22","open":55.51,"high":56.31,"low":54.96,"close":55.9,"volume":3014592,"rsi_14":53.63,"sma_20":55.21,"sma_60":54.53,"sma_120":56.18},{"date":"2026-06-23","open":55.8,"high":57.0,"low":55.73,"close":56.5,"volume":2027086,"rsi_14":64.61,"sma_20":55.33,"sma_60":54.55,"sma_120":56.21},{"date":"2026-06-24","open":56.83,"high":57.79,"low":56.52,"close":57.33,"volume":1600646,"rsi_14":62.87,"sma_20":55.55,"sma_60":54.6,"sma_120":56.24},{"date":"2026-06-25","open":57.46,"high":57.95,"low":56.4,"close":57.35,"volume":2689876,"rsi_14":55.13,"sma_20":55.8,"sma_60":54.65,"sma_120":56.27},{"date":"2026-06-26","open":57.35,"high":59.77,"low":57.35,"close":59.0,"volume":3709815,"rsi_14":61.23,"sma_20":56.11,"sma_60":54.69,"sma_120":56.31},{"date":"2026-06-29","open":59.41,"high":59.42,"low":56.84,"close":57.67,"volume":1797288,"rsi_14":55.07,"sma_20":56.13,"sma_60":54.7,"sma_120":56.35},{"date":"2026-06-30","open":57.92,"high":57.92,"low":56.43,"close":57.22,"volume":1707024,"rsi_14":46.59,"sma_20":56.24,"sma_60":54.72,"sma_120":56.38},{"date":"2026-07-01","open":57.47,"high":58.57,"low":57.25,"close":57.82,"volume":1491016,"rsi_14":59.18,"sma_20":56.46,"sma_60":54.75,"sma_120":56.43},{"date":"2026-07-02","open":58.52,"high":59.43,"low":58.1,"close":58.99,"volume":1483584,"rsi_14":68.1,"sma_20":56.68,"sma_60":54.8,"sma_120":56.49},{"date":"2026-07-06","open":58.72,"high":58.84,"low":57.55,"close":58.79,"volume":1789144,"rsi_14":65.24,"sma_20":56.8,"sma_60":54.82,"sma_120":56.55},{"date":"2026-07-07","open":59.64,"high":60.54,"low":58.63,"close":60.35,"volume":1598603,"rsi_14":72.21,"sma_20":56.98,"sma_60":54.89,"sma_120":56.62},{"date":"2026-07-08","open":59.88,"high":60.67,"low":59.63,"close":59.75,"volume":1545555,"rsi_14":71.74,"sma_20":57.14,"sma_60":54.98,"sma_120":56.61},{"date":"2026-07-09","open":59.15,"high":60.51,"low":58.45,"close":59.97,"volume":946800,"rsi_14":72.98,"sma_20":57.24,"sma_60":55.06,"sma_120":56.61},{"date":"2026-07-10","open":60.15,"high":60.27,"low":58.44,"close":59.12,"volume":1556905,"rsi_14":69.62,"sma_20":57.39,"sma_60":55.12,"sma_120":56.6},{"date":"2026-07-13","open":59.12,"high":59.24,"low":58.02,"close":59.2,"volume":1587139,"rsi_14":66.24,"sma_20":57.57,"sma_60":55.19,"sma_120":56.59},{"date":"2026-07-14","open":58.45,"high":59.15,"low":57.77,"close":58.64,"volume":1393757,"rsi_14":60.57,"sma_20":57.7,"sma_60":55.26,"sma_120":56.58},{"date":"2026-07-15","open":58.82,"high":59.27,"low":58.19,"close":58.95,"volume":908054,"rsi_14":58.44,"sma_20":57.87,"sma_60":55.34,"sma_120":56.57},{"date":"2026-07-16","open":58.95,"high":60.23,"low":58.59,"close":60.0,"volume":1302187,"rsi_14":62.46,"sma_20":58.11,"sma_60":55.42,"sma_120":56.58},{"date":"2026-07-17","open":59.59,"high":60.64,"low":59.4,"close":59.59,"volume":1605700,"rsi_14":53.14,"sma_20":58.34,"sma_60":55.5,"sma_120":56.58},{"date":"2026-07-20","open":59.59,"high":59.94,"low":59.0,"close":59.11,"volume":1177854,"rsi_14":58.43,"sma_20":58.56,"sma_60":55.59,"sma_120":56.58},{"date":"2026-07-21","open":58.96,"high":59.71,"low":58.26,"close":59.21,"volume":1621877,"rsi_14":62.15,"sma_20":58.73,"sma_60":55.67,"sma_120":56.58},{"date":"2026-07-22","open":59.5,"high":59.98,"low":58.3,"close":58.4,"volume":1428365,"rsi_14":53.45,"sma_20":58.82,"sma_60":55.76,"sma_120":56.57},{"date":"2026-07-23","open":57.99,"high":59.07,"low":57.42,"close":58.87,"volume":2503781,"rsi_14":49.22,"sma_20":58.9,"sma_60":55.85,"sma_120":56.55},{"date":"2026-07-24","open":59.24,"high":59.35,"low":58.61,"close":59.33,"volume":1937646,"rsi_14":53.39,"sma_20":59.0,"sma_60":55.95,"sma_120":56.54},{"date":"2026-07-27","open":59.89,"high":60.99,"low":59.32,"close":60.27,"volume":1626843,"rsi_14":49.46,"sma_20":59.06,"sma_60":56.05,"sma_120":56.55},{"date":"2026-07-28","open":61.0,"high":63.05,"low":60.92,"close":62.07,"volume":1942198,"rsi_14":63.58,"sma_20":59.28,"sma_60":56.18,"sma_120":56.58},{"date":"2026-07-29","open":62.07,"high":62.3,"low":61.19,"close":61.37,"volume":1805289,"rsi_14":57.76,"sma_20":59.49,"sma_60":56.31,"sma_120":56.64},{"date":"2026-07-30","open":60.6,"high":60.84,"low":59.72,"close":60.58,"volume":1224210,"rsi_14":58.15,"sma_20":59.63,"sma_60":56.39,"sma_120":56.67},{"date":"2026-07-31","open":60.38,"high":60.8,"low":58.92,"close":60.02,"volume":2377107,"rsi_14":54.34,"sma_20":59.68,"sma_60":56.5,"sma_120":56.71},{"date":"2026-08-03","open":60.43,"high":60.69,"low":59.75,"close":59.99,"volume":1847046,"rsi_14":57.61,"sma_20":59.74,"sma_60":56.59,"sma_120":56.91},{"date":"2026-08-04","open":59.89,"high":60.83,"low":59.33,"close":60.72,"volume":1239111,"rsi_14":59.5,"sma_20":59.76,"sma_60":56.7,"sma_120":56.92},{"date":"2026-08-05","open":61.46,"high":61.48,"low":59.78,"close":59.91,"volume":1685604,"rsi_14":49.5,"sma_20":59.77,"sma_60":56.8,"sma_120":56.91},{"date":"2026-08-06","open":60.46,"high":61.67,"low":58.89,"close":61.46,"volume":3452612,"rsi_14":59.15,"sma_20":59.84,"sma_60":56.95,"sma_120":56.93},{"date":"2026-08-07","open":64.83,"high":64.92,"low":62.2,"close":63.81,"volume":4365210,"rsi_14":69.44,"sma_20":60.08,"sma_60":57.13,"sma_120":56.96},{"date":"2026-08-10","open":64.22,"high":69.27,"low":63.37,"close":68.88,"volume":5036931,"rsi_14":78.34,"sma_20":60.56,"sma_60":57.39,"sma_120":57.03},{"date":"2026-08-11","open":69.5,"high":70.62,"low":68.71,"close":69.55,"volume":3966158,"rsi_14":82.95,"sma_20":61.1,"sma_60":57.66,"sma_120":57.1},{"date":"2026-08-12","open":68.71,"high":70.98,"low":68.29,"close":70.24,"volume":2840873,"rsi_14":83.17,"sma_20":61.67,"sma_60":57.97,"sma_120":57.15},{"date":"2026-08-13","open":70.35,"high":70.35,"low":68.36,"close":68.53,"volume":2317019,"rsi_14":75.01,"sma_20":62.1,"sma_60":58.28,"sma_120":57.19},{"date":"2026-08-14","open":68.53,"high":68.53,"low":67.12,"close":67.36,"volume":1413479,"rsi_14":69.04,"sma_20":62.48,"sma_60":58.57,"sma_120":57.23},{"date":"2026-08-17","open":67.0,"high":67.63,"low":66.21,"close":66.64,"volume":2238135,"rsi_14":63.03,"sma_20":62.86,"sma_60":58.85,"sma_120":57.26},{"date":"2026-08-18","open":67.21,"high":68.27,"low":66.84,"close":66.99,"volume":1942497,"rsi_14":66.35,"sma_20":63.25,"sma_60":59.06,"sma_120":57.31},{"date":"2026-08-19","open":68.17,"high":69.62,"low":67.75,"close":69.33,"volume":1977464},{"date":"2026-08-20","open":68.11,"high":68.75,"low":67.56,"close":67.68,"volume":1275619,"rsi_14":69.31,"sma_20":64.24,"sma_60":59.56,"sma_120":57.43},{"date":"2026-08-21","open":67.55,"high":68.34,"low":66.52,"close":66.7,"volume":1593613,"rsi_14":66.13,"sma_20":64.61,"sma_60":59.8,"sma_120":57.48},{"date":"2026-08-24","open":66.57,"high":67.18,"low":64.71,"close":65.07,"volume":2264555,"rsi_14":60.03,"sma_20":64.85,"sma_60":60.01,"sma_120":57.54},{"date":"2026-08-25","open":65.03,"high":66.36,"low":65.02,"close":66.12,"volume":1358453},{"date":"2026-08-26","open":65.62,"high":66.53,"low":65.33,"close":65.61,"volume":1884303,"rsi_14":59.93,"sma_20":65.26,"sma_60":60.33,"sma_120":57.63},{"date":"2026-08-27","open":65.28,"high":65.92,"low":64.83,"close":65.29,"volume":1245989,"rsi_14":53.92,"sma_20":65.5,"sma_60":60.53,"sma_120":57.66},{"date":"2026-08-28","open":64.99,"high":65.08,"low":64.07,"close":64.67,"volume":1098427,"rsi_14":35.38,"sma_20":65.73,"sma_60":60.7,"sma_120":57.7},{"date":"2026-08-31","open":65.95,"high":66.3,"low":64.33,"close":65.23,"volume":2299114},{"date":"2026-09-01","open":65.54,"high":66.02,"low":64.49,"close":64.84,"volume":1782372,"rsi_14":30.73,"sma_20":66.2,"sma_60":60.98,"sma_120":57.77},{"date":"2026-09-02","open":65.0,"high":67.2,"low":64.99,"close":66.97,"volume":2521398,"rsi_14":44.59,"sma_20":66.55,"sma_60":61.15,"sma_120":57.83},{"date":"2026-09-03","open":67.3,"high":67.69,"low":66.32,"close":66.43,"volume":1478210,"rsi_14":46.63,"sma_20":66.8,"sma_60":61.29,"sma_120":57.9},{"date":"2026-09-04","open":65.78,"high":66.64,"low":65.52,"close":66.53,"volume":2299208,"rsi_14":49.58,"sma_20":66.93,"sma_60":61.46,"sma_120":57.98},{"date":"2026-09-08","open":65.24,"high":66.26,"low":64.01,"close":64.63,"volume":1457634},{"date":"2026-09-09","open":63.83,"high":65.33,"low":63.64,"close":64.41,"volume":1949632,"rsi_14":30.49,"sma_20":66.46,"sma_60":61.76,"sma_120":58.12},{"date":"2026-09-10","open":64.41,"high":65.59,"low":63.57,"close":65.51,"volume":2202737,"rsi_14":41.0,"sma_20":66.23,"sma_60":61.92,"sma_120":58.21},{"date":"2026-09-11","open":65.96,"high":66.05,"low":65.28,"close":65.68,"volume":1604794,"rsi_14":45.47,"sma_20":66.08,"sma_60":62.1,"sma_120":58.31},{"date":"2026-09-14","open":66.27,"high":66.88,"low":65.72,"close":66.41,"volume":1336307},{"date":"2026-09-15","open":65.78,"high":65.78,"low":63.85,"close":64.45,"volume":1853761,"rsi_14":42.58,"sma_20":65.93,"sma_60":62.45,"sma_120":58.49},{"date":"2026-09-16","open":64.48,"high":65.67,"low":64.34,"close":64.73,"volume":2252517,"rsi_14":46.01,"sma_20":65.81,"sma_60":62.6,"sma_120":58.57},{"date":"2026-09-17","open":65.34,"high":66.21,"low":64.97,"close":65.08,"volume":1380832,"rsi_14":49.05,"sma_20":65.6,"sma_60":62.74,"sma_120":58.65},{"date":"2026-09-18","open":65.25,"high":65.29,"low":63.84,"close":63.94,"volume":4455959,"rsi_14":46.87,"sma_20":65.41,"sma_60":62.85,"sma_120":58.73},{"date":"2026-09-21","open":64.35,"high":64.96,"low":63.58,"close":64.06,"volume":1877054,"rsi_14":44.74,"sma_20":65.28,"sma_60":62.96,"sma_120":58.8},{"date":"2026-09-22","open":64.34,"high":64.79,"low":63.35,"close":63.37,"volume":1962554,"rsi_14":43.57,"sma_20":65.2,"sma_60":63.04,"sma_120":58.86},{"date":"2026-09-23","open":63.68,"high":64.0,"low":61.58,"close":62.21,"volume":2105164,"rsi_14":27.25,"sma_20":65.0,"sma_60":63.11,"sma_120":58.9},{"date":"2026-09-24","open":62.21,"high":62.33,"low":61.12,"close":61.35,"volume":1659446,"rsi_14":26.44,"sma_20":64.79,"sma_60":63.18,"sma_120":58.95},{"date":"2026-09-25","open":61.5,"high":61.5,"low":60.17,"close":60.26,"volume":1791426,"rsi_14":23.36,"sma_20":64.54,"sma_60":63.22,"sma_120":58.99},{"date":"2026-09-28","open":59.87,"high":60.07,"low":58.74,"close":59.46,"volume":2357963,"rsi_14":25.77,"sma_20":64.28,"sma_60":63.23,"sma_120":59.01},{"date":"2026-09-29","open":59.23,"high":60.09,"low":58.96,"close":59.87,"volume":1807502},{"date":"2026-09-30","open":59.9,"high":60.7,"low":59.37,"close":60.0,"volume":1797910,"rsi_14":22.14,"sma_20":63.77,"sma_60":63.24,"sma_120":59.07},{"date":"2026-10-01","open":59.81,"high":60.16,"low":58.39,"close":58.44,"volume":2083189,"rsi_14":17.91,"sma_20":63.34,"sma_60":63.22,"sma_120":59.1},{"date":"2026-10-02","open":58.52,"high":58.73,"low":57.15,"close":57.18,"volume":2192505,"rsi_14":10.92,"sma_20":62.88,"sma_60":63.17,"sma_120":59.12},{"date":"2026-10-05","open":57.11,"high":58.11,"low":56.82,"close":57.54,"volume":2407511,"rsi_14":16.16,"sma_20":62.43,"sma_60":63.15,"sma_120":59.13},{"date":"2026-10-06","open":57.54,"high":57.88,"low":55.76,"close":56.22,"volume":3718988,"rsi_14":12.18,"sma_20":62.01,"sma_60":63.1,"sma_120":59.14},{"date":"2026-10-07","open":56.05,"high":56.6,"low":54.76,"close":55.2,"volume":2078982},{"date":"2026-10-08","open":54.95,"high":54.97,"low":53.9,"close":54.89,"volume":3098864,"rsi_14":9.2,"sma_20":61.02,"sma_60":62.97,"sma_120":59.15},{"date":"2026-10-09","open":54.8,"high":55.98,"low":54.48,"close":54.8,"volume":2146377,"rsi_14":8.13,"sma_20":60.47,"sma_60":62.88,"sma_120":59.15},{"date":"2026-10-12","open":55.56,"high":55.96,"low":54.9,"close":55.39,"volume":2365345,"rsi_14":13.63,"sma_20":59.92,"sma_60":62.81,"sma_120":59.16},{"date":"2026-10-13","open":55.3,"high":55.66,"low":53.93,"close":54.38,"volume":2661697,"rsi_14":13.82,"sma_20":59.42,"sma_60":62.74,"sma_120":59.16},{"date":"2026-10-14","open":54.75,"high":55.56,"low":54.46,"close":55.14,"volume":1845709,"rsi_14":21.04,"sma_20":58.94,"sma_60":62.67,"sma_120":59.17},{"date":"2026-10-15","open":56.45,"high":57.59,"low":55.95,"close":56.05,"volume":2922503,"rsi_14":30.03,"sma_20":58.49,"sma_60":62.63,"sma_120":59.2},{"date":"2026-10-16","open":56.32,"high":56.53,"low":54.44,"close":54.68,"volume":2627873,"rsi_14":28.49,"sma_20":58.02,"sma_60":62.56,"sma_120":59.2},{"date":"2026-10-19","open":54.78,"high":55.12,"low":54.08,"close":54.67,"volume":2995697,"rsi_14":25.72,"sma_20":57.55,"sma_60":62.48,"sma_120":59.21},{"date":"2026-10-20","open":55.08,"high":56.48,"low":54.95,"close":56.44,"volume":3474620,"rsi_14":35.59,"sma_20":57.21,"sma_60":62.42,"sma_120":59.23},{"date":"2026-10-21","open":56.4,"high":57.0,"low":54.91,"close":55.21,"volume":2506314,"rsi_14":36.56,"sma_20":56.86,"sma_60":62.3,"sma_120":59.24},{"date":"2026-10-22","open":55.4,"high":56.91,"low":55.02,"close":56.63,"volume":2396857,"rsi_14":47.74,"sma_20":56.62,"sma_60":62.22,"sma_120":59.26},{"date":"2026-10-23","open":56.68,"high":56.81,"low":55.24,"close":55.95,"volume":1682819,"rsi_14":43.64,"sma_20":56.41,"sma_60":62.15,"sma_120":59.27}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":47.58,"pbr":2.97,"ttm_eps":null,"close":82.33},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":33.92,"pbr":2.48,"ttm_eps":null,"close":70.29},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":22.77,"pbr":2.22,"ttm_eps":null,"close":65.73},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":19.86,"pbr":2.33,"ttm_eps":null,"close":70.69},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":13.61,"pbr":1.74,"ttm_eps":null,"close":54.97},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":15.0,"pbr":1.71,"ttm_eps":null,"close":54.16},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":18.87,"pbr":1.86,"ttm_eps":null,"close":59.43},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":20.32,"pbr":1.73,"ttm_eps":null,"close":56.49},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":25.54,"pbr":1.73,"ttm_eps":null,"close":57.22}],"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":"Biomarin Pharmaceutical Inc","phase":"above-fold","symbol_resolved":true}