{"status":"ok","report":{"price_analysis":{"current":86.93,"change_1d":-4.3,"change_7d":1.9,"change_30d":16.7,"high_30d":91.12,"low_30d":66.21,"position_in_range":83.0,"support":68.7,"resistance":88.63},"summary":"Etsy, Inc.(ETSY)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 82.46억. 현재가 $86.89, 전일 대비 -4.3%, 30일 +16.7%. PER 24.7배. 기술적 시그널: RSI 75(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 24.7배입니다. 시가총액 82.46억. 매출 28.59억, 영업이익 4.57억.","grade":"C","comment":"PER 24.68배, ROE N/A%","per":24.7,"pbr":31.97,"roe":null,"eps":3.52,"revenue":2859252000.0,"operating_income":457222000.0,"net_income":348916080.0,"market_cap":8249309280,"profit_margin":12.2,"roa":3.81,"operating_margin":15.99,"gross_margin":72.43,"debt_ratio":null,"total_assets":2439167000.0,"total_equity":-1395078000.0,"total_debt":739896000.0,"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) 74.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(3.66)가 시그널선(2.29)을 상회합니다(골든크로스). SMA20 79, SMA60 79 — 혼조세입니다. 볼린저밴드 64~93 (현재 위치 78%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 75","rsi_14":74.76780185758516,"macd":3.6600062332730374,"macd_signal":2.2851708452530937,"sma_20":78.5995,"sma_60":78.60199999999999,"bb_upper":93.20783115040867,"bb_lower":63.99116884959135,"atr_14":3.543142857142855},"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 24.68x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":58,"summary":"매출 +5.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.9,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":4.5,"unit":"%","percentile":57,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[{"name":"영업이익률","value":15.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":12.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":72,"summary":"RSI 75","metrics":[{"name":"RSI (14)","value":74.8,"unit":"","percentile":75,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":16.7,"unit":"%","percentile":72,"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":61,"summary":"유동비율 1.5x","metrics":[{"name":"유동비율","value":1.48,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"이자보상배율","value":81.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 24.68x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +5.9%"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 75"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.81,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"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":null,"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":72.43,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":15.99,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":12.2,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 4개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 75 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 75 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":24.7,"current_pbr":31.97,"per_5y_high":29.86,"per_5y_low":15.47,"per_5y_avg":22.35,"per_percentile":55.6,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":21.4,"pbr_5y_median":null,"history":[{"quarter":"2024-Q2","per":15.55,"pbr":null},{"quarter":"2024-Q3","per":18.02,"pbr":null},{"quarter":"2024-Q4","per":17.56,"pbr":null},{"quarter":"2025-Q1","per":27.91,"pbr":null},{"quarter":"2025-Q2","per":29.86,"pbr":null},{"quarter":"2025-Q3","per":29.51,"pbr":null},{"quarter":"2025-Q4","per":25.91,"pbr":null},{"quarter":"2026-Q1","per":15.47,"pbr":null},{"quarter":"2026-Q2","per":21.4,"pbr":null},{"quarter":"현재","per":24.7,"pbr":31.97}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":58.98,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":55.53,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":52.89,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":47.18,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":50.16,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":66.39,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":55.44,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":49.98,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":75.33,"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":"Consumer Cyclical","industry":"INTERNET RETAIL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":15.55,"eps":3.7926,"close":58.98,"source":"reported"},{"date":"2024-07","per":17.18,"eps":3.7926,"close":65.14,"source":"reported"},{"date":"2024-08","per":14.53,"eps":3.7926,"close":55.09,"source":"reported"},{"date":"2024-09","per":18.02,"eps":3.0822,"close":55.53,"source":"reported"},{"date":"2024-10","per":16.69,"eps":3.0822,"close":51.44,"source":"reported"},{"date":"2024-11","per":17.8,"eps":3.0822,"close":54.86,"source":"reported"},{"date":"2024-12","per":17.56,"eps":3.0124,"close":52.89,"source":"reported"},{"date":"2025-01","per":18.23,"eps":3.0124,"close":54.91,"source":"reported"},{"date":"2025-02","per":16.99,"eps":3.0124,"close":51.19,"source":"reported"},{"date":"2025-03","per":27.91,"eps":1.6901,"close":47.18,"source":"reported"},{"date":"2025-04","per":25.73,"eps":1.6901,"close":43.48,"source":"reported"},{"date":"2025-05","per":32.75,"eps":1.6901,"close":55.35,"source":"reported"},{"date":"2025-06","per":29.86,"eps":1.68,"close":50.16,"source":"reported"},{"date":"2025-07","per":34.68,"eps":1.68,"close":58.27,"source":"reported"},{"date":"2025-08","per":31.55,"eps":1.68,"close":53.01,"source":"reported"},{"date":"2025-09","per":29.51,"eps":2.25,"close":66.39,"source":"reported"},{"date":"2025-10","per":27.56,"eps":2.25,"close":62.0,"source":"reported"},{"date":"2025-11","per":24.1,"eps":2.25,"close":54.22,"source":"reported"},{"date":"2025-12","per":25.91,"eps":2.14,"close":55.44,"source":"reported"},{"date":"2026-01","per":24.75,"eps":2.14,"close":52.96,"source":"reported"},{"date":"2026-02","per":25.64,"eps":2.14,"close":54.88,"source":"reported"},{"date":"2026-03","per":15.47,"eps":3.23,"close":49.98,"source":"reported"},{"date":"2026-04","per":19.92,"eps":3.23,"close":64.34,"source":"reported"},{"date":"2026-05","per":21.03,"eps":3.23,"close":67.92,"source":"reported"},{"date":"2026-06","per":21.4,"eps":3.52,"close":75.33,"source":"reported"},{"date":"2026-07","per":23.2,"eps":3.52,"close":81.68,"source":"reported"},{"date":"2026-08","per":23.11,"eps":3.52,"close":81.33,"source":"reported"},{"date":"2026-09","per":20.31,"eps":3.52,"close":71.49,"source":"reported"},{"date":"2026-10","per":24.68,"eps":3.52,"close":86.89,"source":"reported"}],"trailing_per_history_meta":{"avg":22.81,"std":5.54,"upper_1sd":28.35,"lower_1sd":17.28,"current":24.68,"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":"24.7배"},{"label":"PBR","value":"32.0배"},{"label":"5년 PER 밴드","value":"하위 56%"}],"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":"2026-10-24T04:15:41.771416+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"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":["None"],"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":null,"dividend_yield":null,"eps":0.98,"revenue":668313000.0,"operating_income":125268000.0,"net_income":92998080.0,"market_cap":null,"profit_margin":0.13915348047995474,"operating_margin":0.18743911909539393,"roa":0.03812698351527386,"gross_margin":0.7242788932730622,"total_equity":-1395078000.0,"total_assets":2439167000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":40.28,"pbr":21.42,"roe":null,"dividend_yield":null,"eps":0.6,"revenue":631277000.0,"operating_income":119846000.0,"net_income":69680000.0,"market_cap":5526550000.0,"profit_margin":0.1103794372359519,"operating_margin":0.18984692931945882,"roa":0.025989788340625868,"gross_margin":0.7217085368229794,"total_equity":-1136872000.0,"total_assets":2681053000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.92,"revenue":881636000.0,"operating_income":129397000.0,"net_income":110735000.0,"market_cap":null,"profit_margin":0.12560172225272107,"operating_margin":0.14676918819104484,"roa":0.03916697969124812,"gross_margin":0.7305622728654456,"total_equity":-1098095000.0,"total_assets":2827254000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.02,"revenue":678026000.0,"operating_income":82711000.0,"net_income":75503000.0,"market_cap":null,"profit_margin":0.11135708660139877,"operating_margin":0.12198794736485032,"roa":0.028461507434943537,"gross_margin":0.7129239881656456,"total_equity":-1112584000.0,"total_assets":2652811000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.69,"revenue":672663000.0,"operating_income":76429000.0,"net_income":28840000.0,"market_cap":null,"profit_margin":0.04287436651042201,"operating_margin":0.11362153113817766,"roa":0.011278185197655671,"gross_margin":0.7122660232538434,"total_equity":-1124570000.0,"total_assets":2557149000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.49,"revenue":612204000.0,"operating_income":97830000.0,"net_income":-52096000.0,"market_cap":null,"profit_margin":-0.08509581773395797,"operating_margin":0.1597996746182645,"roa":-0.024564292187578097,"gross_margin":0.72590672390249,"total_equity":-910299000.0,"total_assets":2120802000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.03,"revenue":852162000.0,"operating_income":155132000.0,"net_income":129906000.0,"market_cap":null,"profit_margin":0.15244284537447106,"operating_margin":0.18204519797878807,"roa":0.05372940984753795,"gross_margin":0.7445427043214787,"total_equity":-758866000.0,"total_assets":2417782000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.45,"revenue":662410000.0,"operating_income":86817000.0,"net_income":57366000.0,"market_cap":null,"profit_margin":0.08660195347292463,"operating_margin":0.1310623329961806,"roa":0.02348941899250104,"gross_margin":0.7197506076297158,"total_equity":-624300000.0,"total_assets":2442206000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.7001411368756276,"revenue":647806000.0,"operating_income":70169000.0,"net_income":53005000.0,"market_cap":null,"profit_margin":0.08182233569926799,"operating_margin":0.10831792234094775,"roa":0.02165159095588067,"gross_margin":0.7158254168686304,"total_equity":-634996000.0,"total_assets":2448088000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.8322175679221214,"revenue":645954000.0,"operating_income":68090000.0,"net_income":63004000.0,"market_cap":null,"profit_margin":0.09753635707805819,"operating_margin":0.10540998275418993,"roa":0.025225099702883207,"gross_margin":0.710299804630051,"total_equity":-583761000.0,"total_assets":2497671000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.099857596511386,"revenue":842322000.0,"operating_income":115458000.0,"net_income":83266000.0,"market_cap":null,"profit_margin":0.09885293272643954,"operating_margin":0.13707109632658296,"roa":0.031006926342444327,"gross_margin":0.6963667101179833,"total_equity":-543715000.0,"total_assets":2685400000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.1604074874921968,"revenue":636302000.0,"operating_income":88556000.0,"net_income":87850000.0,"market_cap":null,"profit_margin":0.1380633724237862,"operating_margin":0.1391729084617053,"roa":0.035868899071818235,"gross_margin":0.7032431141187675,"total_equity":-622528000.0,"total_assets":2449197000.0}],"current_price":86.93,"change_pct":-4.28,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":14.1},{"date":"2016-10-25","close":13.55},{"date":"2016-10-26","close":13.13},{"date":"2016-10-27","close":12.83},{"date":"2016-10-28","close":12.43},{"date":"2016-10-31","close":12.98},{"date":"2016-11-01","close":12.95},{"date":"2016-11-02","close":11.27},{"date":"2016-11-03","close":11.09},{"date":"2016-11-04","close":11.45},{"date":"2016-11-07","close":11.77},{"date":"2016-11-08","close":11.52},{"date":"2016-11-09","close":11.37},{"date":"2016-11-10","close":11.48},{"date":"2016-11-11","close":11.72},{"date":"2016-11-14","close":11.67},{"date":"2016-11-15","close":12.05},{"date":"2016-11-16","close":12.0},{"date":"2016-11-17","close":12.46},{"date":"2016-11-18","close":12.59},{"date":"2016-11-21","close":12.94},{"date":"2016-11-22","close":13.1},{"date":"2016-11-23","close":13.12},{"date":"2016-11-25","close":13.09},{"date":"2016-11-28","close":12.84},{"date":"2016-11-29","close":12.73},{"date":"2016-11-30","close":12.4},{"date":"2016-12-01","close":11.93},{"date":"2016-12-02","close":11.83},{"date":"2016-12-05","close":12.09},{"date":"2016-12-06","close":12.36},{"date":"2016-12-07","close":12.6},{"date":"2016-12-08","close":12.57},{"date":"2016-12-09","close":12.37},{"date":"2016-12-12","close":12.18},{"date":"2016-12-13","close":12.24},{"date":"2016-12-14","close":11.84},{"date":"2016-12-15","close":12.55},{"date":"2016-12-16","close":12.78},{"date":"2016-12-19","close":12.92},{"date":"2016-12-20","close":12.78},{"date":"2016-12-21","close":12.67},{"date":"2016-12-22","close":11.94},{"date":"2016-12-23","close":11.98},{"date":"2016-12-27","close":12.18},{"date":"2016-12-28","close":11.87},{"date":"2016-12-29","close":11.76},{"date":"2016-12-30","close":11.78},{"date":"2017-01-03","close":11.88},{"date":"2017-01-04","close":11.97},{"date":"2017-01-05","close":12.4},{"date":"2017-01-06","close":13.08},{"date":"2017-01-09","close":12.35},{"date":"2017-01-10","close":12.77},{"date":"2017-01-11","close":12.73},{"date":"2017-01-12","close":12.47},{"date":"2017-01-13","close":12.52},{"date":"2017-01-17","close":12.77},{"date":"2017-01-18","close":12.9},{"date":"2017-01-19","close":12.6},{"date":"2017-01-20","close":12.41},{"date":"2017-01-23","close":12.65},{"date":"2017-01-24","close":12.97},{"date":"2017-01-25","close":12.82},{"date":"2017-01-26","close":13.0},{"date":"2017-01-27","close":12.93},{"date":"2017-01-30","close":12.75},{"date":"2017-01-31","close":12.61},{"date":"2017-02-01","close":12.46},{"date":"2017-02-02","close":12.7},{"date":"2017-02-03","close":12.64},{"date":"2017-02-06","close":12.34},{"date":"2017-02-07","close":12.43},{"date":"2017-02-08","close":12.5},{"date":"2017-02-09","close":12.5},{"date":"2017-02-10","close":12.84},{"date":"2017-02-13","close":12.76},{"date":"2017-02-14","close":12.86},{"date":"2017-02-15","close":13.33},{"date":"2017-02-16","close":12.92},{"date":"2017-02-17","close":12.9},{"date":"2017-02-21","close":13.01},{"date":"2017-02-22","close":12.9},{"date":"2017-02-23","close":12.51},{"date":"2017-02-24","close":12.72},{"date":"2017-02-27","close":12.79},{"date":"2017-02-28","close":12.12},{"date":"2017-03-01","close":10.69},{"date":"2017-03-02","close":10.66},{"date":"2017-03-03","close":10.19},{"date":"2017-03-06","close":10.14},{"date":"2017-03-07","close":9.81},{"date":"2017-03-08","close":9.56},{"date":"2017-03-09","close":9.64},{"date":"2017-03-10","close":9.72},{"date":"2017-03-13","close":10.05},{"date":"2017-03-14","close":10.04},{"date":"2017-03-15","close":10.23},{"date":"2017-03-16","close":10.38},{"date":"2017-03-17","close":10.37},{"date":"2017-03-20","close":10.27},{"date":"2017-03-21","close":9.99},{"date":"2017-03-22","close":10.04},{"date":"2017-03-23","close":9.89},{"date":"2017-03-24","close":9.88},{"date":"2017-03-27","close":10.15},{"date":"2017-03-28","close":10.11},{"date":"2017-03-29","close":10.35},{"date":"2017-03-30","close":10.4},{"date":"2017-03-31","close":10.63},{"date":"2017-04-03","close":10.63},{"date":"2017-04-04","close":10.7},{"date":"2017-04-05","close":10.59},{"date":"2017-04-06","close":10.61},{"date":"2017-04-07","close":10.47},{"date":"2017-04-10","close":10.57},{"date":"2017-04-11","close":10.57},{"date":"2017-04-12","close":10.53},{"date":"2017-04-13","close":10.29},{"date":"2017-04-17","close":10.53},{"date":"2017-04-18","close":10.65},{"date":"2017-04-19","close":10.87},{"date":"2017-04-20","close":11.01},{"date":"2017-04-21","close":10.63},{"date":"2017-04-24","close":10.71},{"date":"2017-04-25","close":10.48},{"date":"2017-04-26","close":10.46},{"date":"2017-04-27","close":10.68},{"date":"2017-04-28","close":10.76},{"date":"2017-05-01","close":11.06},{"date":"2017-05-02","close":11.39},{"date":"2017-05-03","close":10.505},{"date":"2017-05-04","close":10.62},{"date":"2017-05-05","close":11.66},{"date":"2017-05-08","close":11.32},{"date":"2017-05-09","close":11.54},{"date":"2017-05-10","close":11.42},{"date":"2017-05-11","close":11.16},{"date":"2017-05-12","close":11.26},{"date":"2017-05-15","close":11.32},{"date":"2017-05-16","close":13.73},{"date":"2017-05-17","close":12.94},{"date":"2017-05-18","close":13.13},{"date":"2017-05-19","close":13.31},{"date":"2017-05-22","close":13.15},{"date":"2017-05-23","close":13.31},{"date":"2017-05-24","close":13.4},{"date":"2017-05-25","close":13.18},{"date":"2017-05-26","close":13.45},{"date":"2017-05-30","close":13.36},{"date":"2017-05-31","close":13.41},{"date":"2017-06-01","close":13.55},{"date":"2017-06-02","close":13.47},{"date":"2017-06-05","close":13.54},{"date":"2017-06-06","close":13.49},{"date":"2017-06-07","close":13.43},{"date":"2017-06-08","close":13.92},{"date":"2017-06-09","close":13.45},{"date":"2017-06-12","close":13.26},{"date":"2017-06-13","close":13.64},{"date":"2017-06-14","close":13.57},{"date":"2017-06-15","close":13.85},{"date":"2017-06-16","close":13.67},{"date":"2017-06-19","close":14.2},{"date":"2017-06-20","close":13.98},{"date":"2017-06-21","close":14.2},{"date":"2017-06-22","close":14.68},{"date":"2017-06-23","close":15.24},{"date":"2017-06-26","close":15.27},{"date":"2017-06-27","close":14.8},{"date":"2017-06-28","close":15.19},{"date":"2017-06-29","close":14.97},{"date":"2017-06-30","close":15.0},{"date":"2017-07-03","close":14.72},{"date":"2017-07-05","close":14.89},{"date":"2017-07-06","close":14.63},{"date":"2017-07-07","close":15.02},{"date":"2017-07-10","close":15.01},{"date":"2017-07-11","close":14.82},{"date":"2017-07-12","close":14.93},{"date":"2017-07-13","close":15.18},{"date":"2017-07-14","close":15.06},{"date":"2017-07-17","close":14.77},{"date":"2017-07-18","close":14.91},{"date":"2017-07-19","close":14.6},{"date":"2017-07-20","close":14.5},{"date":"2017-07-21","close":14.62},{"date":"2017-07-24","close":14.49},{"date":"2017-07-25","close":14.65},{"date":"2017-07-26","close":14.92},{"date":"2017-07-27","close":14.84},{"date":"2017-07-28","close":14.64},{"date":"2017-07-31","close":14.37},{"date":"2017-08-01","close":14.31},{"date":"2017-08-02","close":14.02},{"date":"2017-08-03","close":13.59},{"date":"2017-08-04","close":15.15},{"date":"2017-08-07","close":15.46},{"date":"2017-08-08","close":15.62},{"date":"2017-08-09","close":15.85},{"date":"2017-08-10","close":15.9},{"date":"2017-08-11","close":16.22},{"date":"2017-08-14","close":16.19},{"date":"2017-08-15","close":15.64},{"date":"2017-08-16","close":15.6},{"date":"2017-08-17","close":15.58},{"date":"2017-08-18","close":15.59},{"date":"2017-08-21","close":15.43},{"date":"2017-08-22","close":15.63},{"date":"2017-08-23","close":15.61},{"date":"2017-08-24","close":15.84},{"date":"2017-08-25","close":15.64},{"date":"2017-08-28","close":15.83},{"date":"2017-08-29","close":16.03},{"date":"2017-08-30","close":16.17},{"date":"2017-08-31","close":16.37},{"date":"2017-09-01","close":16.31},{"date":"2017-09-05","close":16.32},{"date":"2017-09-06","close":16.62},{"date":"2017-09-07","close":17.0},{"date":"2017-09-08","close":16.88},{"date":"2017-09-11","close":17.34},{"date":"2017-09-12","close":17.62},{"date":"2017-09-13","close":17.79},{"date":"2017-09-14","close":17.76},{"date":"2017-09-15","close":17.17},{"date":"2017-09-18","close":17.13},{"date":"2017-09-19","close":17.17},{"date":"2017-09-20","close":17.18},{"date":"2017-09-21","close":17.11},{"date":"2017-09-22","close":17.11},{"date":"2017-09-25","close":16.9},{"date":"2017-09-26","close":17.04},{"date":"2017-09-27","close":16.96},{"date":"2017-09-28","close":16.82},{"date":"2017-09-29","close":16.88},{"date":"2017-10-02","close":17.2},{"date":"2017-10-03","close":17.03},{"date":"2017-10-04","close":16.55},{"date":"2017-10-05","close":16.5},{"date":"2017-10-06","close":16.72},{"date":"2017-10-09","close":16.47},{"date":"2017-10-10","close":16.4},{"date":"2017-10-11","close":16.34},{"date":"2017-10-12","close":16.2},{"date":"2017-10-13","close":16.51},{"date":"2017-10-16","close":16.36},{"date":"2017-10-17","close":16.2},{"date":"2017-10-18","close":16.36},{"date":"2017-10-19","close":16.19},{"date":"2017-10-20","close":16.38},{"date":"2017-10-23","close":15.76},{"date":"2017-10-24","close":15.74},{"date":"2017-10-25","close":15.81},{"date":"2017-10-26","close":16.27},{"date":"2017-10-27","close":16.75},{"date":"2017-10-30","close":16.71},{"date":"2017-10-31","close":16.7},{"date":"2017-11-01","close":16.73},{"date":"2017-11-02","close":16.5},{"date":"2017-11-03","close":16.59},{"date":"2017-11-06","close":17.15},{"date":"2017-11-07","close":16.86},{"date":"2017-11-08","close":16.51},{"date":"2017-11-09","close":16.51},{"date":"2017-11-10","close":16.72},{"date":"2017-11-13","close":16.65},{"date":"2017-11-14","close":16.59},{"date":"2017-11-15","close":16.47},{"date":"2017-11-16","close":16.42},{"date":"2017-11-17","close":16.47},{"date":"2017-11-20","close":16.65},{"date":"2017-11-21","close":16.93},{"date":"2017-11-22","close":16.87},{"date":"2017-11-24","close":17.12},{"date":"2017-11-27","close":16.98},{"date":"2017-11-28","close":16.98},{"date":"2017-11-29","close":16.32},{"date":"2017-11-30","close":16.46},{"date":"2017-12-01","close":16.83},{"date":"2017-12-04","close":17.91},{"date":"2017-12-05","close":18.19},{"date":"2017-12-06","close":18.74},{"date":"2017-12-07","close":18.96},{"date":"2017-12-08","close":19.32},{"date":"2017-12-11","close":19.93},{"date":"2017-12-12","close":20.21},{"date":"2017-12-13","close":20.16},{"date":"2017-12-14","close":20.14},{"date":"2017-12-15","close":20.5},{"date":"2017-12-18","close":20.77},{"date":"2017-12-19","close":20.31},{"date":"2017-12-20","close":20.72},{"date":"2017-12-21","close":21.76},{"date":"2017-12-22","close":21.69},{"date":"2017-12-26","close":21.75},{"date":"2017-12-27","close":20.82},{"date":"2017-12-28","close":20.65},{"date":"2017-12-29","close":20.45},{"date":"2018-01-02","close":20.83},{"date":"2018-01-03","close":20.41},{"date":"2018-01-04","close":20.23},{"date":"2018-01-05","close":20.25},{"date":"2018-01-08","close":20.32},{"date":"2018-01-09","close":20.9},{"date":"2018-01-10","close":20.26},{"date":"2018-01-11","close":20.56},{"date":"2018-01-12","close":19.54},{"date":"2018-01-16","close":19.35},{"date":"2018-01-17","close":19.74},{"date":"2018-01-18","close":19.6},{"date":"2018-01-19","close":19.7},{"date":"2018-01-22","close":20.03},{"date":"2018-01-23","close":19.94},{"date":"2018-01-24","close":19.05},{"date":"2018-01-25","close":19.14},{"date":"2018-01-26","close":19.2},{"date":"2018-01-29","close":18.96},{"date":"2018-01-30","close":18.89},{"date":"2018-01-31","close":18.76},{"date":"2018-02-01","close":19.16},{"date":"2018-02-02","close":18.79},{"date":"2018-02-05","close":18.44},{"date":"2018-02-06","close":18.71},{"date":"2018-02-07","close":18.61},{"date":"2018-02-08","close":17.73},{"date":"2018-02-09","close":18.63},{"date":"2018-02-12","close":18.62},{"date":"2018-02-13","close":19.42},{"date":"2018-02-14","close":19.95},{"date":"2018-02-15","close":19.81},{"date":"2018-02-16","close":20.96},{"date":"2018-02-20","close":21.31},{"date":"2018-02-21","close":21.43},{"date":"2018-02-22","close":21.03},{"date":"2018-02-23","close":21.07},{"date":"2018-02-26","close":21.12},{"date":"2018-02-27","close":21.03},{"date":"2018-02-28","close":25.31},{"date":"2018-03-01","close":25.32},{"date":"2018-03-02","close":25.71},{"date":"2018-03-05","close":25.4},{"date":"2018-03-06","close":25.67},{"date":"2018-03-07","close":26.09},{"date":"2018-03-08","close":26.38},{"date":"2018-03-09","close":27.93},{"date":"2018-03-12","close":27.93},{"date":"2018-03-13","close":27.92},{"date":"2018-03-14","close":28.37},{"date":"2018-03-15","close":28.38},{"date":"2018-03-16","close":28.3},{"date":"2018-03-19","close":27.83},{"date":"2018-03-20","close":28.31},{"date":"2018-03-21","close":28.95},{"date":"2018-03-22","close":27.94},{"date":"2018-03-23","close":26.64},{"date":"2018-03-26","close":27.36},{"date":"2018-03-27","close":27.66},{"date":"2018-03-28","close":27.91},{"date":"2018-03-29","close":28.06},{"date":"2018-04-02","close":27.97},{"date":"2018-04-03","close":27.83},{"date":"2018-04-04","close":27.84},{"date":"2018-04-05","close":28.54},{"date":"2018-04-06","close":27.63},{"date":"2018-04-09","close":27.6},{"date":"2018-04-10","close":29.9},{"date":"2018-04-11","close":30.2},{"date":"2018-04-12","close":30.58},{"date":"2018-04-13","close":28.97},{"date":"2018-04-16","close":29.39},{"date":"2018-04-17","close":30.28},{"date":"2018-04-18","close":30.4},{"date":"2018-04-19","close":30.23},{"date":"2018-04-20","close":30.01},{"date":"2018-04-23","close":29.73},{"date":"2018-04-24","close":28.97},{"date":"2018-04-25","close":28.73},{"date":"2018-04-26","close":29.53},{"date":"2018-04-27","close":29.5},{"date":"2018-04-30","close":29.94},{"date":"2018-05-01","close":30.32},{"date":"2018-05-02","close":30.77},{"date":"2018-05-03","close":30.85},{"date":"2018-05-04","close":30.59},{"date":"2018-05-07","close":31.42},{"date":"2018-05-08","close":31.42},{"date":"2018-05-09","close":29.99},{"date":"2018-05-10","close":29.28},{"date":"2018-05-11","close":30.01},{"date":"2018-05-14","close":29.42},{"date":"2018-05-15","close":29.09},{"date":"2018-05-16","close":29.4},{"date":"2018-05-17","close":29.47},{"date":"2018-05-18","close":29.64},{"date":"2018-05-21","close":29.4},{"date":"2018-05-22","close":28.99},{"date":"2018-05-23","close":29.38},{"date":"2018-05-24","close":29.5},{"date":"2018-05-25","close":30.44},{"date":"2018-05-29","close":30.41},{"date":"2018-05-30","close":31.71},{"date":"2018-05-31","close":32.34},{"date":"2018-06-01","close":31.62},{"date":"2018-06-04","close":31.67},{"date":"2018-06-05","close":32.92},{"date":"2018-06-06","close":33.48},{"date":"2018-06-07","close":33.43},{"date":"2018-06-08","close":33.25},{"date":"2018-06-11","close":32.05},{"date":"2018-06-12","close":33.22},{"date":"2018-06-13","close":32.99},{"date":"2018-06-14","close":41.65},{"date":"2018-06-15","close":42.54},{"date":"2018-06-18","close":43.82},{"date":"2018-06-19","close":43.33},{"date":"2018-06-20","close":44.21},{"date":"2018-06-21","close":43.6},{"date":"2018-06-22","close":43.18},{"date":"2018-06-25","close":41.75},{"date":"2018-06-26","close":41.98},{"date":"2018-06-27","close":40.42},{"date":"2018-06-28","close":42.24},{"date":"2018-06-29","close":42.19},{"date":"2018-07-02","close":42.78},{"date":"2018-07-03","close":42.58},{"date":"2018-07-05","close":43.86},{"date":"2018-07-06","close":44.71},{"date":"2018-07-09","close":44.51},{"date":"2018-07-10","close":43.79},{"date":"2018-07-11","close":43.39},{"date":"2018-07-12","close":43.24},{"date":"2018-07-13","close":43.0},{"date":"2018-07-16","close":42.91},{"date":"2018-07-17","close":44.25},{"date":"2018-07-18","close":44.44},{"date":"2018-07-19","close":43.23},{"date":"2018-07-20","close":43.8},{"date":"2018-07-23","close":43.23},{"date":"2018-07-24","close":41.77},{"date":"2018-07-25","close":42.98},{"date":"2018-07-26","close":42.61},{"date":"2018-07-27","close":41.97},{"date":"2018-07-30","close":40.23},{"date":"2018-07-31","close":40.86},{"date":"2018-08-01","close":41.2},{"date":"2018-08-02","close":42.4},{"date":"2018-08-03","close":41.54},{"date":"2018-08-06","close":42.43},{"date":"2018-08-07","close":43.84},{"date":"2018-08-08","close":43.12},{"date":"2018-08-09","close":43.73},{"date":"2018-08-10","close":46.06},{"date":"2018-08-13","close":45.19},{"date":"2018-08-14","close":46.14},{"date":"2018-08-15","close":44.86},{"date":"2018-08-16","close":45.63},{"date":"2018-08-17","close":46.53},{"date":"2018-08-20","close":46.9},{"date":"2018-08-21","close":47.57},{"date":"2018-08-22","close":47.84},{"date":"2018-08-23","close":48.81},{"date":"2018-08-24","close":49.04},{"date":"2018-08-27","close":48.14},{"date":"2018-08-28","close":47.88},{"date":"2018-08-29","close":47.76},{"date":"2018-08-30","close":48.31},{"date":"2018-08-31","close":48.69},{"date":"2018-09-04","close":50.66},{"date":"2018-09-05","close":47.39},{"date":"2018-09-06","close":46.12},{"date":"2018-09-07","close":47.14},{"date":"2018-09-10","close":47.19},{"date":"2018-09-11","close":49.4},{"date":"2018-09-12","close":49.17},{"date":"2018-09-13","close":50.55},{"date":"2018-09-14","close":52.85},{"date":"2018-09-17","close":50.1},{"date":"2018-09-18","close":51.63},{"date":"2018-09-19","close":50.16},{"date":"2018-09-20","close":48.75},{"date":"2018-09-21","close":47.54},{"date":"2018-09-24","close":49.2},{"date":"2018-09-25","close":50.44},{"date":"2018-09-26","close":50.9},{"date":"2018-09-27","close":52.01},{"date":"2018-09-28","close":51.38},{"date":"2018-10-01","close":49.96},{"date":"2018-10-02","close":47.52},{"date":"2018-10-03","close":48.14},{"date":"2018-10-04","close":46.02},{"date":"2018-10-05","close":44.4},{"date":"2018-10-08","close":42.99},{"date":"2018-10-09","close":42.25},{"date":"2018-10-10","close":39.98},{"date":"2018-10-11","close":38.99},{"date":"2018-10-12","close":41.55},{"date":"2018-10-15","close":41.15},{"date":"2018-10-16","close":43.41},{"date":"2018-10-17","close":43.17},{"date":"2018-10-18","close":43.25},{"date":"2018-10-19","close":41.49},{"date":"2018-10-22","close":43.69},{"date":"2018-10-23","close":42.67},{"date":"2018-10-24","close":41.81},{"date":"2018-10-25","close":43.5},{"date":"2018-10-26","close":40.87},{"date":"2018-10-29","close":38.97},{"date":"2018-10-30","close":41.39},{"date":"2018-10-31","close":42.52},{"date":"2018-11-01","close":43.46},{"date":"2018-11-02","close":42.84},{"date":"2018-11-05","close":42.13},{"date":"2018-11-06","close":40.43},{"date":"2018-11-07","close":50.01},{"date":"2018-11-08","close":54.1},{"date":"2018-11-09","close":52.01},{"date":"2018-11-12","close":50.71},{"date":"2018-11-13","close":47.35},{"date":"2018-11-14","close":47.71},{"date":"2018-11-15","close":48.72},{"date":"2018-11-16","close":47.26},{"date":"2018-11-19","close":45.45},{"date":"2018-11-20","close":43.21},{"date":"2018-11-21","close":44.02},{"date":"2018-11-23","close":45.27},{"date":"2018-11-26","close":48.23},{"date":"2018-11-27","close":48.58},{"date":"2018-11-28","close":51.38},{"date":"2018-11-29","close":52.8},{"date":"2018-11-30","close":54.04},{"date":"2018-12-03","close":56.61},{"date":"2018-12-04","close":54.87},{"date":"2018-12-06","close":55.5},{"date":"2018-12-07","close":53.92},{"date":"2018-12-10","close":55.34},{"date":"2018-12-11","close":55.28},{"date":"2018-12-12","close":57.43},{"date":"2018-12-13","close":55.05},{"date":"2018-12-14","close":54.34},{"date":"2018-12-17","close":51.17},{"date":"2018-12-18","close":51.85},{"date":"2018-12-19","close":50.06},{"date":"2018-12-20","close":48.26},{"date":"2018-12-21","close":43.68},{"date":"2018-12-24","close":43.12},{"date":"2018-12-26","close":46.9},{"date":"2018-12-27","close":47.35},{"date":"2018-12-28","close":47.29},{"date":"2018-12-31","close":47.57},{"date":"2019-01-02","close":47.0},{"date":"2019-01-03","close":46.03},{"date":"2019-01-04","close":49.7},{"date":"2019-01-07","close":51.57},{"date":"2019-01-08","close":53.88},{"date":"2019-01-09","close":52.77},{"date":"2019-01-10","close":51.34},{"date":"2019-01-11","close":52.07},{"date":"2019-01-14","close":52.04},{"date":"2019-01-15","close":54.33},{"date":"2019-01-16","close":54.53},{"date":"2019-01-17","close":54.59},{"date":"2019-01-18","close":55.83},{"date":"2019-01-22","close":53.54},{"date":"2019-01-23","close":53.83},{"date":"2019-01-24","close":54.34},{"date":"2019-01-25","close":55.0},{"date":"2019-01-28","close":54.92},{"date":"2019-01-29","close":53.52},{"date":"2019-01-30","close":54.19},{"date":"2019-01-31","close":54.65},{"date":"2019-02-01","close":54.38},{"date":"2019-02-04","close":54.74},{"date":"2019-02-05","close":55.44},{"date":"2019-02-06","close":52.59},{"date":"2019-02-07","close":51.53},{"date":"2019-02-08","close":53.15},{"date":"2019-02-11","close":53.15},{"date":"2019-02-12","close":55.83},{"date":"2019-02-13","close":55.04},{"date":"2019-02-14","close":54.06},{"date":"2019-02-15","close":54.66},{"date":"2019-02-19","close":55.28},{"date":"2019-02-20","close":54.18},{"date":"2019-02-21","close":53.03},{"date":"2019-02-22","close":56.67},{"date":"2019-02-25","close":59.01},{"date":"2019-02-26","close":68.65},{"date":"2019-02-27","close":71.74},{"date":"2019-02-28","close":71.27},{"date":"2019-03-01","close":72.77},{"date":"2019-03-04","close":68.99},{"date":"2019-03-05","close":70.61},{"date":"2019-03-06","close":70.04},{"date":"2019-03-07","close":67.24},{"date":"2019-03-08","close":67.77},{"date":"2019-03-11","close":70.66},{"date":"2019-03-12","close":71.15},{"date":"2019-03-13","close":70.15},{"date":"2019-03-14","close":69.91},{"date":"2019-03-15","close":69.89},{"date":"2019-03-18","close":69.55},{"date":"2019-03-19","close":68.5},{"date":"2019-03-20","close":68.9},{"date":"2019-03-21","close":69.44},{"date":"2019-03-22","close":66.02},{"date":"2019-03-25","close":67.86},{"date":"2019-03-26","close":67.74},{"date":"2019-03-27","close":65.51},{"date":"2019-03-28","close":67.13},{"date":"2019-03-29","close":67.22},{"date":"2019-04-01","close":68.16},{"date":"2019-04-02","close":69.73},{"date":"2019-04-03","close":69.46},{"date":"2019-04-04","close":68.3},{"date":"2019-04-05","close":68.22},{"date":"2019-04-08","close":67.65},{"date":"2019-04-09","close":66.69},{"date":"2019-04-10","close":68.21},{"date":"2019-04-11","close":67.65},{"date":"2019-04-12","close":65.38},{"date":"2019-04-15","close":66.2},{"date":"2019-04-16","close":66.28},{"date":"2019-04-17","close":64.25},{"date":"2019-04-18","close":63.4},{"date":"2019-04-22","close":63.51},{"date":"2019-04-23","close":65.22},{"date":"2019-04-24","close":66.08},{"date":"2019-04-25","close":67.85},{"date":"2019-04-26","close":67.71},{"date":"2019-04-29","close":69.41},{"date":"2019-04-30","close":67.54},{"date":"2019-05-01","close":66.79},{"date":"2019-05-02","close":68.07},{"date":"2019-05-03","close":69.65},{"date":"2019-05-06","close":69.03},{"date":"2019-05-07","close":66.97},{"date":"2019-05-08","close":68.08},{"date":"2019-05-09","close":60.76},{"date":"2019-05-10","close":61.8},{"date":"2019-05-13","close":57.23},{"date":"2019-05-14","close":58.82},{"date":"2019-05-15","close":61.89},{"date":"2019-05-16","close":63.65},{"date":"2019-05-17","close":62.78},{"date":"2019-05-20","close":63.12},{"date":"2019-05-21","close":65.21},{"date":"2019-05-22","close":64.01},{"date":"2019-05-23","close":63.32},{"date":"2019-05-24","close":64.71},{"date":"2019-05-28","close":65.03},{"date":"2019-05-29","close":62.13},{"date":"2019-05-30","close":62.95},{"date":"2019-05-31","close":62.31},{"date":"2019-06-03","close":61.07},{"date":"2019-06-04","close":61.25},{"date":"2019-06-05","close":61.49},{"date":"2019-06-06","close":61.96},{"date":"2019-06-07","close":63.89},{"date":"2019-06-10","close":65.31},{"date":"2019-06-11","close":67.18},{"date":"2019-06-12","close":69.17},{"date":"2019-06-13","close":70.05},{"date":"2019-06-14","close":67.8},{"date":"2019-06-17","close":68.46},{"date":"2019-06-18","close":66.95},{"date":"2019-06-19","close":68.14},{"date":"2019-06-20","close":68.83},{"date":"2019-06-21","close":65.78},{"date":"2019-06-24","close":63.93},{"date":"2019-06-25","close":61.79},{"date":"2019-06-26","close":60.36},{"date":"2019-06-27","close":62.36},{"date":"2019-06-28","close":61.37},{"date":"2019-07-01","close":62.06},{"date":"2019-07-02","close":62.64},{"date":"2019-07-03","close":64.28},{"date":"2019-07-05","close":63.38},{"date":"2019-07-08","close":64.01},{"date":"2019-07-09","close":66.86},{"date":"2019-07-10","close":66.45},{"date":"2019-07-11","close":64.99},{"date":"2019-07-12","close":64.6},{"date":"2019-07-15","close":65.55},{"date":"2019-07-16","close":64.21},{"date":"2019-07-17","close":63.42},{"date":"2019-07-18","close":65.2},{"date":"2019-07-19","close":65.85},{"date":"2019-07-22","close":68.53},{"date":"2019-07-23","close":67.82},{"date":"2019-07-24","close":68.05},{"date":"2019-07-25","close":68.73},{"date":"2019-07-26","close":70.86},{"date":"2019-07-29","close":69.12},{"date":"2019-07-30","close":68.0},{"date":"2019-07-31","close":67.02},{"date":"2019-08-01","close":68.14},{"date":"2019-08-02","close":59.71},{"date":"2019-08-05","close":53.94},{"date":"2019-08-06","close":55.39},{"date":"2019-08-07","close":56.06},{"date":"2019-08-08","close":58.04},{"date":"2019-08-09","close":56.43},{"date":"2019-08-12","close":54.97},{"date":"2019-08-13","close":55.74},{"date":"2019-08-14","close":52.84},{"date":"2019-08-15","close":51.71},{"date":"2019-08-16","close":52.61},{"date":"2019-08-19","close":52.41},{"date":"2019-08-20","close":52.89},{"date":"2019-08-21","close":54.25},{"date":"2019-08-22","close":55.4},{"date":"2019-08-23","close":54.09},{"date":"2019-08-26","close":53.58},{"date":"2019-08-27","close":53.41},{"date":"2019-08-28","close":54.34},{"date":"2019-08-29","close":54.4},{"date":"2019-08-30","close":52.79},{"date":"2019-09-03","close":50.3},{"date":"2019-09-04","close":50.15},{"date":"2019-09-05","close":50.1},{"date":"2019-09-06","close":47.98},{"date":"2019-09-09","close":50.5},{"date":"2019-09-10","close":50.53},{"date":"2019-09-11","close":52.67},{"date":"2019-09-12","close":54.88},{"date":"2019-09-13","close":56.86},{"date":"2019-09-16","close":57.84},{"date":"2019-09-17","close":59.85},{"date":"2019-09-18","close":59.45},{"date":"2019-09-19","close":59.07},{"date":"2019-09-20","close":60.41},{"date":"2019-09-23","close":60.54},{"date":"2019-09-24","close":56.9},{"date":"2019-09-25","close":55.0},{"date":"2019-09-26","close":54.4},{"date":"2019-09-27","close":54.81},{"date":"2019-09-30","close":56.5},{"date":"2019-10-01","close":55.3},{"date":"2019-10-02","close":53.91},{"date":"2019-10-03","close":55.82},{"date":"2019-10-04","close":56.48},{"date":"2019-10-07","close":55.92},{"date":"2019-10-08","close":55.21},{"date":"2019-10-09","close":57.205},{"date":"2019-10-10","close":57.77},{"date":"2019-10-11","close":59.26},{"date":"2019-10-14","close":59.11},{"date":"2019-10-15","close":60.02},{"date":"2019-10-16","close":58.55},{"date":"2019-10-17","close":60.42},{"date":"2019-10-18","close":57.61},{"date":"2019-10-21","close":58.04},{"date":"2019-10-22","close":56.83},{"date":"2019-10-23","close":56.64},{"date":"2019-10-24","close":57.75},{"date":"2019-10-25","close":58.67},{"date":"2019-10-28","close":57.32},{"date":"2019-10-29","close":54.41},{"date":"2019-10-30","close":52.8},{"date":"2019-10-31","close":44.49},{"date":"2019-11-01","close":45.655},{"date":"2019-11-04","close":44.74},{"date":"2019-11-05","close":43.23},{"date":"2019-11-06","close":42.62},{"date":"2019-11-07","close":41.86},{"date":"2019-11-08","close":41.99},{"date":"2019-11-11","close":40.83},{"date":"2019-11-12","close":40.8},{"date":"2019-11-13","close":40.68},{"date":"2019-11-14","close":41.84},{"date":"2019-11-15","close":42.0},{"date":"2019-11-18","close":41.99},{"date":"2019-11-19","close":40.86},{"date":"2019-11-20","close":40.64},{"date":"2019-11-21","close":41.48},{"date":"2019-11-22","close":41.84},{"date":"2019-11-25","close":42.77},{"date":"2019-11-26","close":43.38},{"date":"2019-11-27","close":44.425},{"date":"2019-11-29","close":43.39},{"date":"2019-12-02","close":43.12},{"date":"2019-12-03","close":42.63},{"date":"2019-12-04","close":42.14},{"date":"2019-12-05","close":41.07},{"date":"2019-12-06","close":41.23},{"date":"2019-12-09","close":41.16},{"date":"2019-12-10","close":40.51},{"date":"2019-12-11","close":41.03},{"date":"2019-12-12","close":41.98},{"date":"2019-12-13","close":42.29},{"date":"2019-12-16","close":43.1},{"date":"2019-12-17","close":43.05},{"date":"2019-12-18","close":42.34},{"date":"2019-12-19","close":43.94},{"date":"2019-12-20","close":44.06},{"date":"2019-12-23","close":44.78},{"date":"2019-12-24","close":44.67},{"date":"2019-12-26","close":45.41},{"date":"2019-12-27","close":44.98},{"date":"2019-12-30","close":44.47},{"date":"2019-12-31","close":44.3},{"date":"2020-01-02","close":45.19},{"date":"2020-01-03","close":44.9},{"date":"2020-01-06","close":44.835},{"date":"2020-01-07","close":45.78},{"date":"2020-01-08","close":45.005},{"date":"2020-01-09","close":46.43},{"date":"2020-01-10","close":46.13},{"date":"2020-01-13","close":47.96},{"date":"2020-01-14","close":49.15},{"date":"2020-01-15","close":48.86},{"date":"2020-01-16","close":50.9},{"date":"2020-01-17","close":51.44},{"date":"2020-01-21","close":50.7},{"date":"2020-01-22","close":50.24},{"date":"2020-01-23","close":50.23},{"date":"2020-01-24","close":50.52},{"date":"2020-01-27","close":49.32},{"date":"2020-01-28","close":49.83},{"date":"2020-01-29","close":50.15},{"date":"2020-01-30","close":50.29},{"date":"2020-01-31","close":48.81},{"date":"2020-02-03","close":49.36},{"date":"2020-02-04","close":50.72},{"date":"2020-02-05","close":49.57},{"date":"2020-02-06","close":49.48},{"date":"2020-02-07","close":49.64},{"date":"2020-02-10","close":50.37},{"date":"2020-02-11","close":50.56},{"date":"2020-02-12","close":52.25},{"date":"2020-02-13","close":52.97},{"date":"2020-02-14","close":53.16},{"date":"2020-02-18","close":53.32},{"date":"2020-02-19","close":53.18},{"date":"2020-02-20","close":54.39},{"date":"2020-02-21","close":53.7},{"date":"2020-02-24","close":51.33},{"date":"2020-02-25","close":49.89},{"date":"2020-02-26","close":50.69},{"date":"2020-02-27","close":57.92},{"date":"2020-02-28","close":57.81},{"date":"2020-03-02","close":58.84},{"date":"2020-03-03","close":58.21},{"date":"2020-03-04","close":62.46},{"date":"2020-03-05","close":62.13},{"date":"2020-03-06","close":60.65},{"date":"2020-03-09","close":58.5},{"date":"2020-03-10","close":57.97},{"date":"2020-03-11","close":50.23},{"date":"2020-03-12","close":44.04},{"date":"2020-03-13","close":49.01},{"date":"2020-03-16","close":41.65},{"date":"2020-03-17","close":42.12},{"date":"2020-03-18","close":39.25},{"date":"2020-03-19","close":34.66},{"date":"2020-03-20","close":31.69},{"date":"2020-03-23","close":33.03},{"date":"2020-03-24","close":38.13},{"date":"2020-03-25","close":41.29},{"date":"2020-03-26","close":41.88},{"date":"2020-03-27","close":38.67},{"date":"2020-03-30","close":38.67},{"date":"2020-03-31","close":38.44},{"date":"2020-04-01","close":35.45},{"date":"2020-04-02","close":34.8},{"date":"2020-04-03","close":38.15},{"date":"2020-04-06","close":46.46},{"date":"2020-04-07","close":47.69},{"date":"2020-04-08","close":51.0},{"date":"2020-04-09","close":53.68},{"date":"2020-04-13","close":55.44},{"date":"2020-04-14","close":57.66},{"date":"2020-04-15","close":56.72},{"date":"2020-04-16","close":59.72},{"date":"2020-04-17","close":61.06},{"date":"2020-04-20","close":65.05},{"date":"2020-04-21","close":61.37},{"date":"2020-04-22","close":62.75},{"date":"2020-04-23","close":62.85},{"date":"2020-04-24","close":66.19},{"date":"2020-04-27","close":69.28},{"date":"2020-04-28","close":66.25},{"date":"2020-04-29","close":68.33},{"date":"2020-04-30","close":64.87},{"date":"2020-05-01","close":64.445},{"date":"2020-05-04","close":67.69},{"date":"2020-05-05","close":72.79},{"date":"2020-05-06","close":78.24},{"date":"2020-05-07","close":76.59},{"date":"2020-05-08","close":80.71},{"date":"2020-05-11","close":80.28},{"date":"2020-05-12","close":79.02},{"date":"2020-05-13","close":81.55},{"date":"2020-05-14","close":81.63},{"date":"2020-05-15","close":85.63},{"date":"2020-05-18","close":78.18},{"date":"2020-05-19","close":77.085},{"date":"2020-05-20","close":75.295},{"date":"2020-05-21","close":74.31},{"date":"2020-05-22","close":77.48},{"date":"2020-05-26","close":74.08},{"date":"2020-05-27","close":76.24},{"date":"2020-05-28","close":77.81},{"date":"2020-05-29","close":80.98},{"date":"2020-06-01","close":78.59},{"date":"2020-06-02","close":81.86},{"date":"2020-06-03","close":80.66},{"date":"2020-06-04","close":80.3},{"date":"2020-06-05","close":78.72},{"date":"2020-06-08","close":76.47},{"date":"2020-06-09","close":76.37},{"date":"2020-06-10","close":79.81},{"date":"2020-06-11","close":77.52},{"date":"2020-06-12","close":79.76},{"date":"2020-06-15","close":83.91},{"date":"2020-06-16","close":84.55},{"date":"2020-06-17","close":86.32},{"date":"2020-06-18","close":87.0},{"date":"2020-06-19","close":95.39},{"date":"2020-06-22","close":96.3},{"date":"2020-06-23","close":101.22},{"date":"2020-06-24","close":98.17},{"date":"2020-06-25","close":101.28},{"date":"2020-06-26","close":102.54},{"date":"2020-06-29","close":102.89},{"date":"2020-06-30","close":106.23},{"date":"2020-07-01","close":111.21},{"date":"2020-07-02","close":110.68},{"date":"2020-07-06","close":112.97},{"date":"2020-07-07","close":112.21},{"date":"2020-07-08","close":111.9},{"date":"2020-07-09","close":114.51},{"date":"2020-07-10","close":111.29},{"date":"2020-07-13","close":104.57},{"date":"2020-07-14","close":103.74},{"date":"2020-07-15","close":101.97},{"date":"2020-07-16","close":103.34},{"date":"2020-07-17","close":102.71},{"date":"2020-07-20","close":106.69},{"date":"2020-07-21","close":104.65},{"date":"2020-07-22","close":104.23},{"date":"2020-07-23","close":102.46},{"date":"2020-07-24","close":101.59},{"date":"2020-07-27","close":105.95},{"date":"2020-07-28","close":102.45},{"date":"2020-07-29","close":108.69},{"date":"2020-07-30","close":112.38},{"date":"2020-07-31","close":118.38},{"date":"2020-08-03","close":126.62},{"date":"2020-08-04","close":129.8},{"date":"2020-08-05","close":135.52},{"date":"2020-08-06","close":130.66},{"date":"2020-08-07","close":135.06},{"date":"2020-08-10","close":134.72},{"date":"2020-08-11","close":127.5},{"date":"2020-08-12","close":122.05},{"date":"2020-08-13","close":128.73},{"date":"2020-08-14","close":129.26},{"date":"2020-08-17","close":129.72},{"date":"2020-08-18","close":133.01},{"date":"2020-08-19","close":131.13},{"date":"2020-08-20","close":130.09},{"date":"2020-08-21","close":130.37},{"date":"2020-08-24","close":128.74},{"date":"2020-08-25","close":125.48},{"date":"2020-08-26","close":126.91},{"date":"2020-08-27","close":122.37},{"date":"2020-08-28","close":119.66},{"date":"2020-08-31","close":119.7},{"date":"2020-09-01","close":125.05},{"date":"2020-09-02","close":124.37},{"date":"2020-09-03","close":116.2},{"date":"2020-09-04","close":112.04},{"date":"2020-09-08","close":110.56},{"date":"2020-09-09","close":112.71},{"date":"2020-09-10","close":110.57},{"date":"2020-09-11","close":110.77},{"date":"2020-09-14","close":112.55},{"date":"2020-09-15","close":111.005},{"date":"2020-09-16","close":108.8},{"date":"2020-09-17","close":109.23},{"date":"2020-09-18","close":111.75},{"date":"2020-09-21","close":116.01},{"date":"2020-09-22","close":119.35},{"date":"2020-09-23","close":115.09},{"date":"2020-09-24","close":113.68},{"date":"2020-09-25","close":118.28},{"date":"2020-09-28","close":123.69},{"date":"2020-09-29","close":123.23},{"date":"2020-09-30","close":121.63},{"date":"2020-10-01","close":131.69},{"date":"2020-10-02","close":131.63},{"date":"2020-10-05","close":136.69},{"date":"2020-10-06","close":134.56},{"date":"2020-10-07","close":142.66},{"date":"2020-10-08","close":139.54},{"date":"2020-10-09","close":146.67},{"date":"2020-10-12","close":147.38},{"date":"2020-10-13","close":153.2},{"date":"2020-10-14","close":149.97},{"date":"2020-10-15","close":150.67},{"date":"2020-10-16","close":147.59},{"date":"2020-10-19","close":148.37},{"date":"2020-10-20","close":144.79},{"date":"2020-10-21","close":133.01},{"date":"2020-10-22","close":135.94},{"date":"2020-10-23","close":137.845},{"date":"2020-10-26","close":139.73},{"date":"2020-10-27","close":145.78},{"date":"2020-10-28","close":139.64},{"date":"2020-10-29","close":132.42},{"date":"2020-10-30","close":121.59},{"date":"2020-11-02","close":126.44},{"date":"2020-11-03","close":130.45},{"date":"2020-11-04","close":136.2},{"date":"2020-11-05","close":143.64},{"date":"2020-11-06","close":146.28},{"date":"2020-11-09","close":121.2},{"date":"2020-11-10","close":119.43},{"date":"2020-11-11","close":130.59},{"date":"2020-11-12","close":127.03},{"date":"2020-11-13","close":124.92},{"date":"2020-11-16","close":125.62},{"date":"2020-11-17","close":128.82},{"date":"2020-11-18","close":127.01},{"date":"2020-11-19","close":134.5},{"date":"2020-11-20","close":140.06},{"date":"2020-11-23","close":140.2},{"date":"2020-11-24","close":137.6},{"date":"2020-11-25","close":145.09},{"date":"2020-11-27","close":160.55},{"date":"2020-11-30","close":160.7},{"date":"2020-12-01","close":154.67},{"date":"2020-12-02","close":154.62},{"date":"2020-12-03","close":154.74},{"date":"2020-12-04","close":155.03},{"date":"2020-12-07","close":156.93},{"date":"2020-12-08","close":163.97},{"date":"2020-12-09","close":159.23},{"date":"2020-12-10","close":165.3},{"date":"2020-12-11","close":170.02},{"date":"2020-12-14","close":169.97},{"date":"2020-12-15","close":177.8},{"date":"2020-12-16","close":182.34},{"date":"2020-12-17","close":188.1},{"date":"2020-12-18","close":190.76},{"date":"2020-12-21","close":189.2},{"date":"2020-12-22","close":197.38},{"date":"2020-12-23","close":190.17},{"date":"2020-12-24","close":190.31},{"date":"2020-12-28","close":178.12},{"date":"2020-12-29","close":177.01},{"date":"2020-12-30","close":183.18},{"date":"2020-12-31","close":177.91},{"date":"2021-01-04","close":172.08},{"date":"2021-01-05","close":174.98},{"date":"2021-01-06","close":167.57},{"date":"2021-01-07","close":170.79},{"date":"2021-01-08","close":175.65},{"date":"2021-01-11","close":183.04},{"date":"2021-01-12","close":205.15},{"date":"2021-01-13","close":207.03},{"date":"2021-01-14","close":211.52},{"date":"2021-01-15","close":204.42},{"date":"2021-01-19","close":221.31},{"date":"2021-01-20","close":215.69},{"date":"2021-01-21","close":212.54},{"date":"2021-01-22","close":213.59},{"date":"2021-01-25","close":208.81},{"date":"2021-01-26","close":204.41},{"date":"2021-01-27","close":193.37},{"date":"2021-01-28","close":202.41},{"date":"2021-01-29","close":199.09},{"date":"2021-02-01","close":203.77},{"date":"2021-02-02","close":210.29},{"date":"2021-02-03","close":210.07},{"date":"2021-02-04","close":220.84},{"date":"2021-02-05","close":231.12},{"date":"2021-02-08","close":231.69},{"date":"2021-02-09","close":229.87},{"date":"2021-02-10","close":225.65},{"date":"2021-02-11","close":226.05},{"date":"2021-02-12","close":233.86},{"date":"2021-02-16","close":228.32},{"date":"2021-02-17","close":222.41},{"date":"2021-02-18","close":220.82},{"date":"2021-02-19","close":227.27},{"date":"2021-02-22","close":213.12},{"date":"2021-02-23","close":210.75},{"date":"2021-02-24","close":209.1},{"date":"2021-02-25","close":197.58},{"date":"2021-02-26","close":220.27},{"date":"2021-03-01","close":244.58},{"date":"2021-03-02","close":238.43},{"date":"2021-03-03","close":208.61},{"date":"2021-03-04","close":198.1},{"date":"2021-03-05","close":200.3},{"date":"2021-03-08","close":190.26},{"date":"2021-03-09","close":206.79},{"date":"2021-03-10","close":205.93},{"date":"2021-03-11","close":220.84},{"date":"2021-03-12","close":221.14},{"date":"2021-03-15","close":223.23},{"date":"2021-03-16","close":215.98},{"date":"2021-03-17","close":218.44},{"date":"2021-03-18","close":209.51},{"date":"2021-03-19","close":215.41},{"date":"2021-03-22","close":219.77},{"date":"2021-03-23","close":219.67},{"date":"2021-03-24","close":199.18},{"date":"2021-03-25","close":196.2},{"date":"2021-03-26","close":202.32},{"date":"2021-03-29","close":196.31},{"date":"2021-03-30","close":198.87},{"date":"2021-03-31","close":201.67},{"date":"2021-04-01","close":208.2},{"date":"2021-04-05","close":197.2},{"date":"2021-04-06","close":206.01},{"date":"2021-04-07","close":204.02},{"date":"2021-04-08","close":215.39},{"date":"2021-04-09","close":218.57},{"date":"2021-04-12","close":218.13},{"date":"2021-04-13","close":224.03},{"date":"2021-04-14","close":218.07},{"date":"2021-04-15","close":219.29},{"date":"2021-04-16","close":219.99},{"date":"2021-04-19","close":213.19},{"date":"2021-04-20","close":206.86},{"date":"2021-04-21","close":209.76},{"date":"2021-04-22","close":210.28},{"date":"2021-04-23","close":214.59},{"date":"2021-04-26","close":205.18},{"date":"2021-04-27","close":207.49},{"date":"2021-04-28","close":211.35},{"date":"2021-04-29","close":208.8},{"date":"2021-04-30","close":198.79},{"date":"2021-05-03","close":190.71},{"date":"2021-05-04","close":188.45},{"date":"2021-05-05","close":184.57},{"date":"2021-05-06","close":157.68},{"date":"2021-05-07","close":165.51},{"date":"2021-05-10","close":167.13},{"date":"2021-05-11","close":169.84},{"date":"2021-05-12","close":159.34},{"date":"2021-05-13","close":156.59},{"date":"2021-05-14","close":163.11},{"date":"2021-05-17","close":165.18},{"date":"2021-05-18","close":167.25},{"date":"2021-05-19","close":165.42},{"date":"2021-05-20","close":172.36},{"date":"2021-05-21","close":167.56},{"date":"2021-05-24","close":165.18},{"date":"2021-05-25","close":167.05},{"date":"2021-05-26","close":168.22},{"date":"2021-05-27","close":166.74},{"date":"2021-05-28","close":164.73},{"date":"2021-06-01","close":163.46},{"date":"2021-06-02","close":175.14},{"date":"2021-06-03","close":165.74},{"date":"2021-06-04","close":164.18},{"date":"2021-06-07","close":168.32},{"date":"2021-06-08","close":170.21},{"date":"2021-06-09","close":167.3},{"date":"2021-06-10","close":167.15},{"date":"2021-06-11","close":165.82},{"date":"2021-06-14","close":170.3},{"date":"2021-06-15","close":166.06},{"date":"2021-06-16","close":167.37},{"date":"2021-06-17","close":169.64},{"date":"2021-06-18","close":169.82},{"date":"2021-06-21","close":170.79},{"date":"2021-06-22","close":177.98},{"date":"2021-06-23","close":179.45},{"date":"2021-06-24","close":181.52},{"date":"2021-06-25","close":184.8},{"date":"2021-06-28","close":198.41},{"date":"2021-06-29","close":202.53},{"date":"2021-06-30","close":205.84},{"date":"2021-07-01","close":199.51},{"date":"2021-07-02","close":197.57},{"date":"2021-07-06","close":197.81},{"date":"2021-07-07","close":192.9},{"date":"2021-07-08","close":196.02},{"date":"2021-07-09","close":195.09},{"date":"2021-07-12","close":194.3},{"date":"2021-07-13","close":188.5},{"date":"2021-07-14","close":182.86},{"date":"2021-07-15","close":182.3},{"date":"2021-07-16","close":184.42},{"date":"2021-07-19","close":190.33},{"date":"2021-07-20","close":194.87},{"date":"2021-07-21","close":195.8},{"date":"2021-07-22","close":201.85},{"date":"2021-07-23","close":208.86},{"date":"2021-07-26","close":206.05},{"date":"2021-07-27","close":199.48},{"date":"2021-07-28","close":202.94},{"date":"2021-07-29","close":198.98},{"date":"2021-07-30","close":183.51},{"date":"2021-08-02","close":188.89},{"date":"2021-08-03","close":190.46},{"date":"2021-08-04","close":202.1},{"date":"2021-08-05","close":182.41},{"date":"2021-08-06","close":178.36},{"date":"2021-08-09","close":183.1},{"date":"2021-08-10","close":188.46},{"date":"2021-08-11","close":193.96},{"date":"2021-08-12","close":193.24},{"date":"2021-08-13","close":192.08},{"date":"2021-08-16","close":190.42},{"date":"2021-08-17","close":194.3},{"date":"2021-08-18","close":190.8},{"date":"2021-08-19","close":192.28},{"date":"2021-08-20","close":199.27},{"date":"2021-08-23","close":196.58},{"date":"2021-08-24","close":201.4},{"date":"2021-08-25","close":202.28},{"date":"2021-08-26","close":212.59},{"date":"2021-08-27","close":210.4},{"date":"2021-08-30","close":217.71},{"date":"2021-08-31","close":216.26},{"date":"2021-09-01","close":216.78},{"date":"2021-09-02","close":213.49},{"date":"2021-09-03","close":220.38},{"date":"2021-09-07","close":216.44},{"date":"2021-09-08","close":214.77},{"date":"2021-09-09","close":216.63},{"date":"2021-09-10","close":217.02},{"date":"2021-09-13","close":212.6},{"date":"2021-09-14","close":214.31},{"date":"2021-09-15","close":217.42},{"date":"2021-09-16","close":224.15},{"date":"2021-09-17","close":226.98},{"date":"2021-09-20","close":217.66},{"date":"2021-09-21","close":220.59},{"date":"2021-09-22","close":219.37},{"date":"2021-09-23","close":223.66},{"date":"2021-09-24","close":222.85},{"date":"2021-09-27","close":225.78},{"date":"2021-09-28","close":212.35},{"date":"2021-09-29","close":205.3},{"date":"2021-09-30","close":207.96},{"date":"2021-10-01","close":204.37},{"date":"2021-10-04","close":198.72},{"date":"2021-10-05","close":203.64},{"date":"2021-10-06","close":209.53},{"date":"2021-10-07","close":216.52},{"date":"2021-10-08","close":212.02},{"date":"2021-10-11","close":202.34},{"date":"2021-10-12","close":213.14},{"date":"2021-10-13","close":213.75},{"date":"2021-10-14","close":215.9},{"date":"2021-10-15","close":221.09},{"date":"2021-10-18","close":228.0},{"date":"2021-10-19","close":226.41},{"date":"2021-10-20","close":233.12},{"date":"2021-10-21","close":235.98},{"date":"2021-10-22","close":241.27},{"date":"2021-10-25","close":252.57},{"date":"2021-10-26","close":247.52},{"date":"2021-10-27","close":243.89},{"date":"2021-10-28","close":242.75},{"date":"2021-10-29","close":250.69},{"date":"2021-11-01","close":243.62},{"date":"2021-11-02","close":240.63},{"date":"2021-11-03","close":239.62},{"date":"2021-11-04","close":271.27},{"date":"2021-11-05","close":260.12},{"date":"2021-11-08","close":260.86},{"date":"2021-11-09","close":258.67},{"date":"2021-11-10","close":248.58},{"date":"2021-11-11","close":253.34},{"date":"2021-11-12","close":272.15},{"date":"2021-11-15","close":272.72},{"date":"2021-11-16","close":286.75},{"date":"2021-11-17","close":282.32},{"date":"2021-11-18","close":290.27},{"date":"2021-11-19","close":294.38},{"date":"2021-11-22","close":279.24},{"date":"2021-11-23","close":279.53},{"date":"2021-11-24","close":296.91},{"date":"2021-11-26","close":291.38},{"date":"2021-11-29","close":281.48},{"date":"2021-11-30","close":274.58},{"date":"2021-12-01","close":259.28},{"date":"2021-12-02","close":249.56},{"date":"2021-12-03","close":231.33},{"date":"2021-12-06","close":224.9},{"date":"2021-12-07","close":237.45},{"date":"2021-12-08","close":246.0},{"date":"2021-12-09","close":234.4},{"date":"2021-12-10","close":225.28},{"date":"2021-12-13","close":219.72},{"date":"2021-12-14","close":217.66},{"date":"2021-12-15","close":229.13},{"date":"2021-12-16","close":218.29},{"date":"2021-12-17","close":221.6},{"date":"2021-12-20","close":218.48},{"date":"2021-12-21","close":224.78},{"date":"2021-12-22","close":225.1},{"date":"2021-12-23","close":228.09},{"date":"2021-12-27","close":229.67},{"date":"2021-12-28","close":221.73},{"date":"2021-12-29","close":221.91},{"date":"2021-12-30","close":222.01},{"date":"2021-12-31","close":218.94},{"date":"2022-01-03","close":209.93},{"date":"2022-01-04","close":200.99},{"date":"2022-01-05","close":188.35},{"date":"2022-01-06","close":196.95},{"date":"2022-01-07","close":185.15},{"date":"2022-01-10","close":183.71},{"date":"2022-01-11","close":182.81},{"date":"2022-01-12","close":178.06},{"date":"2022-01-13","close":166.8},{"date":"2022-01-14","close":163.7},{"date":"2022-01-18","close":163.49},{"date":"2022-01-19","close":163.14},{"date":"2022-01-20","close":159.29},{"date":"2022-01-21","close":148.85},{"date":"2022-01-24","close":154.06},{"date":"2022-01-25","close":145.13},{"date":"2022-01-26","close":141.3},{"date":"2022-01-27","close":139.54},{"date":"2022-01-28","close":145.95},{"date":"2022-01-31","close":157.08},{"date":"2022-02-01","close":152.16},{"date":"2022-02-02","close":138.04},{"date":"2022-02-03","close":126.96},{"date":"2022-02-04","close":133.67},{"date":"2022-02-07","close":135.66},{"date":"2022-02-08","close":141.23},{"date":"2022-02-09","close":146.61},{"date":"2022-02-10","close":143.03},{"date":"2022-02-11","close":141.77},{"date":"2022-02-14","close":142.65},{"date":"2022-02-15","close":148.24},{"date":"2022-02-16","close":140.41},{"date":"2022-02-17","close":132.17},{"date":"2022-02-18","close":127.3},{"date":"2022-02-22","close":121.34},{"date":"2022-02-23","close":116.51},{"date":"2022-02-24","close":128.16},{"date":"2022-02-25","close":148.94},{"date":"2022-02-28","close":154.89},{"date":"2022-03-01","close":157.53},{"date":"2022-03-02","close":162.03},{"date":"2022-03-03","close":159.78},{"date":"2022-03-04","close":151.57},{"date":"2022-03-07","close":137.49},{"date":"2022-03-08","close":138.43},{"date":"2022-03-09","close":144.72},{"date":"2022-03-10","close":136.98},{"date":"2022-03-11","close":121.23},{"date":"2022-03-14","close":118.32},{"date":"2022-03-15","close":124.98},{"date":"2022-03-16","close":133.81},{"date":"2022-03-17","close":141.68},{"date":"2022-03-18","close":148.0},{"date":"2022-03-21","close":142.27},{"date":"2022-03-22","close":148.25},{"date":"2022-03-23","close":142.47},{"date":"2022-03-24","close":140.96},{"date":"2022-03-25","close":132.32},{"date":"2022-03-28","close":138.54},{"date":"2022-03-29","close":142.92},{"date":"2022-03-30","close":134.56},{"date":"2022-03-31","close":124.28},{"date":"2022-04-01","close":127.05},{"date":"2022-04-04","close":136.17},{"date":"2022-04-05","close":130.21},{"date":"2022-04-06","close":125.47},{"date":"2022-04-07","close":120.95},{"date":"2022-04-08","close":116.58},{"date":"2022-04-11","close":117.22},{"date":"2022-04-12","close":112.95},{"date":"2022-04-13","close":117.47},{"date":"2022-04-14","close":115.79},{"date":"2022-04-18","close":110.47},{"date":"2022-04-19","close":115.29},{"date":"2022-04-20","close":107.41},{"date":"2022-04-21","close":101.79},{"date":"2022-04-22","close":98.41},{"date":"2022-04-25","close":102.06},{"date":"2022-04-26","close":100.11},{"date":"2022-04-27","close":97.55},{"date":"2022-04-28","close":101.88},{"date":"2022-04-29","close":93.19},{"date":"2022-05-02","close":97.07},{"date":"2022-05-03","close":100.53},{"date":"2022-05-04","close":109.33},{"date":"2022-05-05","close":90.93},{"date":"2022-05-06","close":86.38},{"date":"2022-05-09","close":86.4},{"date":"2022-05-10","close":84.06},{"date":"2022-05-11","close":77.81},{"date":"2022-05-12","close":87.86},{"date":"2022-05-13","close":92.08},{"date":"2022-05-16","close":86.62},{"date":"2022-05-17","close":88.06},{"date":"2022-05-18","close":78.84},{"date":"2022-05-19","close":79.24},{"date":"2022-05-20","close":78.34},{"date":"2022-05-23","close":76.07},{"date":"2022-05-24","close":70.21},{"date":"2022-05-25","close":71.59},{"date":"2022-05-26","close":78.25},{"date":"2022-05-27","close":82.15},{"date":"2022-05-31","close":81.12},{"date":"2022-06-01","close":80.94},{"date":"2022-06-02","close":87.29},{"date":"2022-06-03","close":80.98},{"date":"2022-06-06","close":83.83},{"date":"2022-06-07","close":81.48},{"date":"2022-06-08","close":84.88},{"date":"2022-06-09","close":83.07},{"date":"2022-06-10","close":75.84},{"date":"2022-06-13","close":71.37},{"date":"2022-06-14","close":71.61},{"date":"2022-06-15","close":76.05},{"date":"2022-06-16","close":69.0},{"date":"2022-06-17","close":72.11},{"date":"2022-06-21","close":71.81},{"date":"2022-06-22","close":74.09},{"date":"2022-06-23","close":78.73},{"date":"2022-06-24","close":83.62},{"date":"2022-06-27","close":80.65},{"date":"2022-06-28","close":74.04},{"date":"2022-06-29","close":74.8},{"date":"2022-06-30","close":73.21},{"date":"2022-07-01","close":79.81},{"date":"2022-07-05","close":88.24},{"date":"2022-07-06","close":85.94},{"date":"2022-07-07","close":89.65},{"date":"2022-07-08","close":88.75},{"date":"2022-07-11","close":86.07},{"date":"2022-07-12","close":85.59},{"date":"2022-07-13","close":83.21},{"date":"2022-07-14","close":79.73},{"date":"2022-07-15","close":82.5},{"date":"2022-07-18","close":84.72},{"date":"2022-07-19","close":87.44},{"date":"2022-07-20","close":92.66},{"date":"2022-07-21","close":96.87},{"date":"2022-07-22","close":97.11},{"date":"2022-07-25","close":96.47},{"date":"2022-07-26","close":93.3},{"date":"2022-07-27","close":95.5},{"date":"2022-07-28","close":104.92},{"date":"2022-07-29","close":103.72},{"date":"2022-08-01","close":103.61},{"date":"2022-08-02","close":104.44},{"date":"2022-08-03","close":108.5},{"date":"2022-08-04","close":109.33},{"date":"2022-08-05","close":109.38},{"date":"2022-08-08","close":111.98},{"date":"2022-08-09","close":108.87},{"date":"2022-08-10","close":116.9},{"date":"2022-08-11","close":114.68},{"date":"2022-08-12","close":119.91},{"date":"2022-08-15","close":117.61},{"date":"2022-08-16","close":120.86},{"date":"2022-08-17","close":116.91},{"date":"2022-08-18","close":114.45},{"date":"2022-08-19","close":107.01},{"date":"2022-08-22","close":103.74},{"date":"2022-08-23","close":103.74},{"date":"2022-08-24","close":105.9},{"date":"2022-08-25","close":108.32},{"date":"2022-08-26","close":104.25},{"date":"2022-08-29","close":104.52},{"date":"2022-08-30","close":105.78},{"date":"2022-08-31","close":105.61},{"date":"2022-09-01","close":106.13},{"date":"2022-09-02","close":105.72},{"date":"2022-09-06","close":103.86},{"date":"2022-09-07","close":107.36},{"date":"2022-09-08","close":108.3},{"date":"2022-09-09","close":110.42},{"date":"2022-09-12","close":114.08},{"date":"2022-09-13","close":107.06},{"date":"2022-09-14","close":111.23},{"date":"2022-09-15","close":112.35},{"date":"2022-09-16","close":108.03},{"date":"2022-09-19","close":111.78},{"date":"2022-09-20","close":103.97},{"date":"2022-09-21","close":104.07},{"date":"2022-09-22","close":97.49},{"date":"2022-09-23","close":96.47},{"date":"2022-09-26","close":94.3},{"date":"2022-09-27","close":96.73},{"date":"2022-09-28","close":102.15},{"date":"2022-09-29","close":101.52},{"date":"2022-09-30","close":100.13},{"date":"2022-10-03","close":104.99},{"date":"2022-10-04","close":110.2},{"date":"2022-10-05","close":112.33},{"date":"2022-10-06","close":115.11},{"date":"2022-10-07","close":110.44},{"date":"2022-10-10","close":108.97},{"date":"2022-10-11","close":105.6},{"date":"2022-10-12","close":106.16},{"date":"2022-10-13","close":96.32},{"date":"2022-10-14","close":92.45},{"date":"2022-10-17","close":98.12},{"date":"2022-10-18","close":100.48},{"date":"2022-10-19","close":94.33},{"date":"2022-10-20","close":97.44},{"date":"2022-10-21","close":100.91},{"date":"2022-10-24","close":102.07},{"date":"2022-10-25","close":103.24},{"date":"2022-10-26","close":101.4},{"date":"2022-10-27","close":100.91},{"date":"2022-10-28","close":97.91},{"date":"2022-10-31","close":93.91},{"date":"2022-11-01","close":91.43},{"date":"2022-11-02","close":87.54},{"date":"2022-11-03","close":100.03},{"date":"2022-11-04","close":98.35},{"date":"2022-11-07","close":99.19},{"date":"2022-11-08","close":101.78},{"date":"2022-11-09","close":94.96},{"date":"2022-11-10","close":110.21},{"date":"2022-11-11","close":115.64},{"date":"2022-11-14","close":119.74},{"date":"2022-11-15","close":125.31},{"date":"2022-11-16","close":119.72},{"date":"2022-11-17","close":114.37},{"date":"2022-11-18","close":113.92},{"date":"2022-11-21","close":114.94},{"date":"2022-11-22","close":119.29},{"date":"2022-11-23","close":119.99},{"date":"2022-11-25","close":120.31},{"date":"2022-11-28","close":119.48},{"date":"2022-11-29","close":121.88},{"date":"2022-11-30","close":132.09},{"date":"2022-12-01","close":139.39},{"date":"2022-12-02","close":140.49},{"date":"2022-12-05","close":137.21},{"date":"2022-12-06","close":135.01},{"date":"2022-12-07","close":130.13},{"date":"2022-12-08","close":134.5},{"date":"2022-12-09","close":126.78},{"date":"2022-12-12","close":129.52},{"date":"2022-12-13","close":131.6},{"date":"2022-12-14","close":132.03},{"date":"2022-12-15","close":125.97},{"date":"2022-12-16","close":126.32},{"date":"2022-12-19","close":125.91},{"date":"2022-12-20","close":127.1},{"date":"2022-12-21","close":134.33},{"date":"2022-12-22","close":127.35},{"date":"2022-12-23","close":126.94},{"date":"2022-12-27","close":121.34},{"date":"2022-12-28","close":120.4},{"date":"2022-12-29","close":122.68},{"date":"2022-12-30","close":119.78},{"date":"2023-01-03","close":113.56},{"date":"2023-01-04","close":117.11},{"date":"2023-01-05","close":119.56},{"date":"2023-01-06","close":120.59},{"date":"2023-01-09","close":120.99},{"date":"2023-01-10","close":126.93},{"date":"2023-01-11","close":134.69},{"date":"2023-01-12","close":131.63},{"date":"2023-01-13","close":134.67},{"date":"2023-01-17","close":132.51},{"date":"2023-01-18","close":131.44},{"date":"2023-01-19","close":128.97},{"date":"2023-01-20","close":131.82},{"date":"2023-01-23","close":139.12},{"date":"2023-01-24","close":136.68},{"date":"2023-01-25","close":135.86},{"date":"2023-01-26","close":134.54},{"date":"2023-01-27","close":137.8},{"date":"2023-01-30","close":134.7},{"date":"2023-01-31","close":137.58},{"date":"2023-02-01","close":139.58},{"date":"2023-02-02","close":148.2},{"date":"2023-02-03","close":147.5},{"date":"2023-02-06","close":144.54},{"date":"2023-02-07","close":145.03},{"date":"2023-02-08","close":144.02},{"date":"2023-02-09","close":137.56},{"date":"2023-02-10","close":132.13},{"date":"2023-02-13","close":134.75},{"date":"2023-02-14","close":133.75},{"date":"2023-02-15","close":142.26},{"date":"2023-02-16","close":130.31},{"date":"2023-02-17","close":129.68},{"date":"2023-02-21","close":124.845},{"date":"2023-02-22","close":128.45},{"date":"2023-02-23","close":131.58},{"date":"2023-02-24","close":124.105},{"date":"2023-02-27","close":120.6},{"date":"2023-02-28","close":121.41},{"date":"2023-03-01","close":118.28},{"date":"2023-03-02","close":118.46},{"date":"2023-03-03","close":121.42},{"date":"2023-03-06","close":118.78},{"date":"2023-03-07","close":115.89},{"date":"2023-03-08","close":113.18},{"date":"2023-03-09","close":107.74},{"date":"2023-03-10","close":105.98},{"date":"2023-03-13","close":103.71},{"date":"2023-03-14","close":102.79},{"date":"2023-03-15","close":104.74},{"date":"2023-03-16","close":104.43},{"date":"2023-03-17","close":105.34},{"date":"2023-03-20","close":108.36},{"date":"2023-03-21","close":112.71},{"date":"2023-03-22","close":110.96},{"date":"2023-03-23","close":110.09},{"date":"2023-03-24","close":106.85},{"date":"2023-03-27","close":104.88},{"date":"2023-03-28","close":105.06},{"date":"2023-03-29","close":107.67},{"date":"2023-03-30","close":108.78},{"date":"2023-03-31","close":111.33},{"date":"2023-04-03","close":108.25},{"date":"2023-04-04","close":109.64},{"date":"2023-04-05","close":105.27},{"date":"2023-04-06","close":104.06},{"date":"2023-04-10","close":103.04},{"date":"2023-04-11","close":103.64},{"date":"2023-04-12","close":100.16},{"date":"2023-04-13","close":100.72},{"date":"2023-04-14","close":102.53},{"date":"2023-04-17","close":103.12},{"date":"2023-04-18","close":102.17},{"date":"2023-04-19","close":102.38},{"date":"2023-04-20","close":102.24},{"date":"2023-04-21","close":102.05},{"date":"2023-04-24","close":102.84},{"date":"2023-04-25","close":98.37},{"date":"2023-04-26","close":97.77},{"date":"2023-04-27","close":100.49},{"date":"2023-04-28","close":101.03},{"date":"2023-05-01","close":96.27},{"date":"2023-05-02","close":99.19},{"date":"2023-05-03","close":98.965},{"date":"2023-05-04","close":92.55},{"date":"2023-05-05","close":90.0},{"date":"2023-05-08","close":92.78},{"date":"2023-05-09","close":92.71},{"date":"2023-05-10","close":94.84},{"date":"2023-05-11","close":96.36},{"date":"2023-05-12","close":94.68},{"date":"2023-05-15","close":97.85},{"date":"2023-05-16","close":92.65},{"date":"2023-05-17","close":94.99},{"date":"2023-05-18","close":92.39},{"date":"2023-05-19","close":89.1},{"date":"2023-05-22","close":90.02},{"date":"2023-05-23","close":88.03},{"date":"2023-05-24","close":87.66},{"date":"2023-05-25","close":86.23},{"date":"2023-05-26","close":85.53},{"date":"2023-05-30","close":82.49},{"date":"2023-05-31","close":81.05},{"date":"2023-06-01","close":81.99},{"date":"2023-06-02","close":85.01},{"date":"2023-06-05","close":85.25},{"date":"2023-06-06","close":90.05},{"date":"2023-06-07","close":87.57},{"date":"2023-06-08","close":87.56},{"date":"2023-06-09","close":91.24},{"date":"2023-06-12","close":90.51},{"date":"2023-06-13","close":92.84},{"date":"2023-06-14","close":95.06},{"date":"2023-06-15","close":95.97},{"date":"2023-06-16","close":94.6},{"date":"2023-06-20","close":96.19},{"date":"2023-06-21","close":94.63},{"date":"2023-06-22","close":92.14},{"date":"2023-06-23","close":88.93},{"date":"2023-06-26","close":84.57},{"date":"2023-06-27","close":87.49},{"date":"2023-06-28","close":87.45},{"date":"2023-06-29","close":85.73},{"date":"2023-06-30","close":84.61},{"date":"2023-07-03","close":85.4},{"date":"2023-07-05","close":85.15},{"date":"2023-07-06","close":82.91},{"date":"2023-07-07","close":82.76},{"date":"2023-07-10","close":85.83},{"date":"2023-07-11","close":93.71},{"date":"2023-07-12","close":91.5},{"date":"2023-07-13","close":93.15},{"date":"2023-07-14","close":92.25},{"date":"2023-07-17","close":93.4},{"date":"2023-07-18","close":93.33},{"date":"2023-07-19","close":96.09},{"date":"2023-07-20","close":93.07},{"date":"2023-07-21","close":96.74},{"date":"2023-07-24","close":96.54},{"date":"2023-07-25","close":94.99},{"date":"2023-07-26","close":96.39},{"date":"2023-07-27","close":95.73},{"date":"2023-07-28","close":99.63},{"date":"2023-07-31","close":101.65},{"date":"2023-08-01","close":98.6},{"date":"2023-08-02","close":96.07},{"date":"2023-08-03","close":82.92},{"date":"2023-08-04","close":81.59},{"date":"2023-08-07","close":84.43},{"date":"2023-08-08","close":82.5},{"date":"2023-08-09","close":79.87},{"date":"2023-08-10","close":78.21},{"date":"2023-08-11","close":76.64},{"date":"2023-08-14","close":79.3},{"date":"2023-08-15","close":75.86},{"date":"2023-08-16","close":73.95},{"date":"2023-08-17","close":74.97},{"date":"2023-08-18","close":73.78},{"date":"2023-08-21","close":73.32},{"date":"2023-08-22","close":73.48},{"date":"2023-08-23","close":73.08},{"date":"2023-08-24","close":71.62},{"date":"2023-08-25","close":72.31},{"date":"2023-08-28","close":72.24},{"date":"2023-08-29","close":74.4},{"date":"2023-08-30","close":74.32},{"date":"2023-08-31","close":73.57},{"date":"2023-09-01","close":74.635},{"date":"2023-09-05","close":72.82},{"date":"2023-09-06","close":72.74},{"date":"2023-09-07","close":69.09},{"date":"2023-09-08","close":67.13},{"date":"2023-09-11","close":64.82},{"date":"2023-09-12","close":64.81},{"date":"2023-09-13","close":64.56},{"date":"2023-09-14","close":66.68},{"date":"2023-09-15","close":64.94},{"date":"2023-09-18","close":63.85},{"date":"2023-09-19","close":65.74},{"date":"2023-09-20","close":64.69},{"date":"2023-09-21","close":64.25},{"date":"2023-09-22","close":63.8},{"date":"2023-09-25","close":64.72},{"date":"2023-09-26","close":61.87},{"date":"2023-09-27","close":61.89},{"date":"2023-09-28","close":63.75},{"date":"2023-09-29","close":64.58},{"date":"2023-10-02","close":64.65},{"date":"2023-10-03","close":62.29},{"date":"2023-10-04","close":63.74},{"date":"2023-10-05","close":62.86},{"date":"2023-10-06","close":62.72},{"date":"2023-10-09","close":63.38},{"date":"2023-10-10","close":63.71},{"date":"2023-10-11","close":64.84},{"date":"2023-10-12","close":64.76},{"date":"2023-10-13","close":63.17},{"date":"2023-10-16","close":66.47},{"date":"2023-10-17","close":70.06},{"date":"2023-10-18","close":67.9},{"date":"2023-10-19","close":65.42},{"date":"2023-10-20","close":64.9},{"date":"2023-10-23","close":64.15},{"date":"2023-10-24","close":64.59},{"date":"2023-10-25","close":62.96},{"date":"2023-10-26","close":62.37},{"date":"2023-10-27","close":62.46},{"date":"2023-10-30","close":61.31},{"date":"2023-10-31","close":62.3},{"date":"2023-11-01","close":60.66},{"date":"2023-11-02","close":61.63},{"date":"2023-11-03","close":65.25},{"date":"2023-11-06","close":63.08},{"date":"2023-11-07","close":64.84},{"date":"2023-11-08","close":63.99},{"date":"2023-11-09","close":62.02},{"date":"2023-11-10","close":63.24},{"date":"2023-11-13","close":63.21},{"date":"2023-11-14","close":68.38},{"date":"2023-11-15","close":71.74},{"date":"2023-11-16","close":70.15},{"date":"2023-11-17","close":72.53},{"date":"2023-11-20","close":72.07},{"date":"2023-11-21","close":70.59},{"date":"2023-11-22","close":71.48},{"date":"2023-11-24","close":71.82},{"date":"2023-11-27","close":73.95},{"date":"2023-11-28","close":75.27},{"date":"2023-11-29","close":77.2},{"date":"2023-11-30","close":75.81},{"date":"2023-12-01","close":82.04},{"date":"2023-12-04","close":82.99},{"date":"2023-12-05","close":81.66},{"date":"2023-12-06","close":79.54},{"date":"2023-12-07","close":78.97},{"date":"2023-12-08","close":80.08},{"date":"2023-12-11","close":84.69},{"date":"2023-12-12","close":85.82},{"date":"2023-12-13","close":83.97},{"date":"2023-12-14","close":83.26},{"date":"2023-12-15","close":80.68},{"date":"2023-12-18","close":84.46},{"date":"2023-12-19","close":87.03},{"date":"2023-12-20","close":83.59},{"date":"2023-12-21","close":85.24},{"date":"2023-12-22","close":84.95},{"date":"2023-12-26","close":82.59},{"date":"2023-12-27","close":82.39},{"date":"2023-12-28","close":81.92},{"date":"2023-12-29","close":81.05},{"date":"2024-01-02","close":81.08},{"date":"2024-01-03","close":79.13},{"date":"2024-01-04","close":76.29},{"date":"2024-01-05","close":75.64},{"date":"2024-01-08","close":77.76},{"date":"2024-01-09","close":76.81},{"date":"2024-01-10","close":74.72},{"date":"2024-01-11","close":73.04},{"date":"2024-01-12","close":70.34},{"date":"2024-01-16","close":67.86},{"date":"2024-01-17","close":68.32},{"date":"2024-01-18","close":69.22},{"date":"2024-01-19","close":70.66},{"date":"2024-01-22","close":70.82},{"date":"2024-01-23","close":70.22},{"date":"2024-01-24","close":68.32},{"date":"2024-01-25","close":69.56},{"date":"2024-01-26","close":69.53},{"date":"2024-01-29","close":70.82},{"date":"2024-01-30","close":69.72},{"date":"2024-01-31","close":66.56},{"date":"2024-02-01","close":72.62},{"date":"2024-02-02","close":75.7},{"date":"2024-02-05","close":74.82},{"date":"2024-02-06","close":74.85},{"date":"2024-02-07","close":73.26},{"date":"2024-02-08","close":74.49},{"date":"2024-02-09","close":78.09},{"date":"2024-02-12","close":78.85},{"date":"2024-02-13","close":74.39},{"date":"2024-02-14","close":76.19},{"date":"2024-02-15","close":77.76},{"date":"2024-02-16","close":76.57},{"date":"2024-02-20","close":75.87},{"date":"2024-02-21","close":77.13},{"date":"2024-02-22","close":70.62},{"date":"2024-02-23","close":73.98},{"date":"2024-02-26","close":71.96},{"date":"2024-02-27","close":72.08},{"date":"2024-02-28","close":71.0},{"date":"2024-02-29","close":71.69},{"date":"2024-03-01","close":69.81},{"date":"2024-03-04","close":67.71},{"date":"2024-03-05","close":68.55},{"date":"2024-03-06","close":68.61},{"date":"2024-03-07","close":68.4},{"date":"2024-03-08","close":72.31},{"date":"2024-03-11","close":72.92},{"date":"2024-03-12","close":71.42},{"date":"2024-03-13","close":69.76},{"date":"2024-03-14","close":67.42},{"date":"2024-03-15","close":66.26},{"date":"2024-03-18","close":66.07},{"date":"2024-03-19","close":66.84},{"date":"2024-03-20","close":68.51},{"date":"2024-03-21","close":68.11},{"date":"2024-03-22","close":67.82},{"date":"2024-03-25","close":65.75},{"date":"2024-03-26","close":65.8},{"date":"2024-03-27","close":67.99},{"date":"2024-03-28","close":68.72},{"date":"2024-04-01","close":65.9},{"date":"2024-04-02","close":65.18},{"date":"2024-04-03","close":65.15},{"date":"2024-04-04","close":65.56},{"date":"2024-04-05","close":64.98},{"date":"2024-04-08","close":66.1},{"date":"2024-04-09","close":68.67},{"date":"2024-04-10","close":67.69},{"date":"2024-04-11","close":68.41},{"date":"2024-04-12","close":67.05},{"date":"2024-04-15","close":66.73},{"date":"2024-04-16","close":68.36},{"date":"2024-04-17","close":67.49},{"date":"2024-04-18","close":67.34},{"date":"2024-04-19","close":66.76},{"date":"2024-04-22","close":66.45},{"date":"2024-04-23","close":68.35},{"date":"2024-04-24","close":66.87},{"date":"2024-04-25","close":67.2},{"date":"2024-04-26","close":67.43},{"date":"2024-04-29","close":68.88},{"date":"2024-04-30","close":68.67},{"date":"2024-05-01","close":69.74},{"date":"2024-05-02","close":59.24},{"date":"2024-05-03","close":59.97},{"date":"2024-05-06","close":62.46},{"date":"2024-05-07","close":62.77},{"date":"2024-05-08","close":62.57},{"date":"2024-05-09","close":63.45},{"date":"2024-05-10","close":61.92},{"date":"2024-05-13","close":62.51},{"date":"2024-05-14","close":63.57},{"date":"2024-05-15","close":64.57},{"date":"2024-05-16","close":64.09},{"date":"2024-05-17","close":63.97},{"date":"2024-05-20","close":64.13},{"date":"2024-05-21","close":64.18},{"date":"2024-05-22","close":64.04},{"date":"2024-05-23","close":62.08},{"date":"2024-05-24","close":60.62},{"date":"2024-05-28","close":61.07},{"date":"2024-05-29","close":60.8},{"date":"2024-05-30","close":61.43},{"date":"2024-05-31","close":63.47},{"date":"2024-06-03","close":65.2},{"date":"2024-06-04","close":64.91},{"date":"2024-06-05","close":64.86},{"date":"2024-06-06","close":66.22},{"date":"2024-06-07","close":65.28},{"date":"2024-06-10","close":66.07},{"date":"2024-06-11","close":65.46},{"date":"2024-06-12","close":63.27},{"date":"2024-06-13","close":60.14},{"date":"2024-06-14","close":58.87},{"date":"2024-06-17","close":58.7},{"date":"2024-06-18","close":57.67},{"date":"2024-06-20","close":58.2},{"date":"2024-06-21","close":60.17},{"date":"2024-06-24","close":59.95},{"date":"2024-06-25","close":59.49},{"date":"2024-06-26","close":59.49},{"date":"2024-06-27","close":58.72},{"date":"2024-06-28","close":58.98},{"date":"2024-07-01","close":57.01},{"date":"2024-07-02","close":58.26},{"date":"2024-07-03","close":58.23},{"date":"2024-07-05","close":58.45},{"date":"2024-07-08","close":55.37},{"date":"2024-07-09","close":57.01},{"date":"2024-07-10","close":57.32},{"date":"2024-07-11","close":58.31},{"date":"2024-07-12","close":60.5},{"date":"2024-07-15","close":61.57},{"date":"2024-07-16","close":65.47},{"date":"2024-07-17","close":64.95},{"date":"2024-07-18","close":63.66},{"date":"2024-07-19","close":62.76},{"date":"2024-07-22","close":62.39},{"date":"2024-07-23","close":60.79},{"date":"2024-07-24","close":60.26},{"date":"2024-07-25","close":60.43},{"date":"2024-07-26","close":62.27},{"date":"2024-07-29","close":63.87},{"date":"2024-07-30","close":64.52},{"date":"2024-07-31","close":65.14},{"date":"2024-08-01","close":60.16},{"date":"2024-08-02","close":59.35},{"date":"2024-08-05","close":55.45},{"date":"2024-08-06","close":53.98},{"date":"2024-08-07","close":53.36},{"date":"2024-08-08","close":54.23},{"date":"2024-08-09","close":54.97},{"date":"2024-08-12","close":53.19},{"date":"2024-08-13","close":54.065},{"date":"2024-08-14","close":51.5},{"date":"2024-08-15","close":53.73},{"date":"2024-08-16","close":53.91},{"date":"2024-08-19","close":54.88},{"date":"2024-08-20","close":54.26},{"date":"2024-08-21","close":54.64},{"date":"2024-08-22","close":53.79},{"date":"2024-08-23","close":55.4},{"date":"2024-08-26","close":55.16},{"date":"2024-08-27","close":55.39},{"date":"2024-08-28","close":55.23},{"date":"2024-08-29","close":55.5},{"date":"2024-08-30","close":55.09},{"date":"2024-09-03","close":54.76},{"date":"2024-09-04","close":55.57},{"date":"2024-09-05","close":55.57},{"date":"2024-09-06","close":53.19},{"date":"2024-09-09","close":52.35},{"date":"2024-09-10","close":52.58},{"date":"2024-09-11","close":51.92},{"date":"2024-09-12","close":51.74},{"date":"2024-09-13","close":55.65},{"date":"2024-09-16","close":53.88},{"date":"2024-09-17","close":54.09},{"date":"2024-09-18","close":54.0},{"date":"2024-09-19","close":54.07},{"date":"2024-09-20","close":53.91},{"date":"2024-09-23","close":54.83},{"date":"2024-09-24","close":55.02},{"date":"2024-09-25","close":54.62},{"date":"2024-09-26","close":55.75},{"date":"2024-09-27","close":57.14},{"date":"2024-09-30","close":55.53},{"date":"2024-10-01","close":52.3},{"date":"2024-10-02","close":51.84},{"date":"2024-10-03","close":51.1},{"date":"2024-10-04","close":52.8},{"date":"2024-10-07","close":51.19},{"date":"2024-10-08","close":50.83},{"date":"2024-10-09","close":50.76},{"date":"2024-10-10","close":49.65},{"date":"2024-10-11","close":49.69},{"date":"2024-10-14","close":49.61},{"date":"2024-10-15","close":51.31},{"date":"2024-10-16","close":52.53},{"date":"2024-10-17","close":50.75},{"date":"2024-10-18","close":51.56},{"date":"2024-10-21","close":51.77},{"date":"2024-10-22","close":49.33},{"date":"2024-10-23","close":49.64},{"date":"2024-10-24","close":48.63},{"date":"2024-10-25","close":48.64},{"date":"2024-10-28","close":48.77},{"date":"2024-10-29","close":47.48},{"date":"2024-10-30","close":47.99},{"date":"2024-10-31","close":51.44},{"date":"2024-11-01","close":52.77},{"date":"2024-11-04","close":52.27},{"date":"2024-11-05","close":52.73},{"date":"2024-11-06","close":53.08},{"date":"2024-11-07","close":53.41},{"date":"2024-11-08","close":53.31},{"date":"2024-11-11","close":54.0},{"date":"2024-11-12","close":54.0},{"date":"2024-11-13","close":53.43},{"date":"2024-11-14","close":51.04},{"date":"2024-11-15","close":49.63},{"date":"2024-11-18","close":50.56},{"date":"2024-11-19","close":50.41},{"date":"2024-11-20","close":50.86},{"date":"2024-11-21","close":51.99},{"date":"2024-11-22","close":52.3},{"date":"2024-11-25","close":55.68},{"date":"2024-11-26","close":54.78},{"date":"2024-11-27","close":54.31},{"date":"2024-11-29","close":54.86},{"date":"2024-12-02","close":55.46},{"date":"2024-12-03","close":57.23},{"date":"2024-12-04","close":59.06},{"date":"2024-12-05","close":57.21},{"date":"2024-12-06","close":57.3},{"date":"2024-12-09","close":58.75},{"date":"2024-12-10","close":58.76},{"date":"2024-12-11","close":58.99},{"date":"2024-12-12","close":58.58},{"date":"2024-12-13","close":58.98},{"date":"2024-12-16","close":61.61},{"date":"2024-12-17","close":60.97},{"date":"2024-12-18","close":56.64},{"date":"2024-12-19","close":57.14},{"date":"2024-12-20","close":56.81},{"date":"2024-12-23","close":55.44},{"date":"2024-12-24","close":55.13},{"date":"2024-12-26","close":53.84},{"date":"2024-12-27","close":52.71},{"date":"2024-12-30","close":53.83},{"date":"2024-12-31","close":52.89},{"date":"2025-01-02","close":53.11},{"date":"2025-01-03","close":53.9},{"date":"2025-01-06","close":56.61},{"date":"2025-01-07","close":53.98},{"date":"2025-01-08","close":53.42},{"date":"2025-01-10","close":52.57},{"date":"2025-01-13","close":53.45},{"date":"2025-01-14","close":53.41},{"date":"2025-01-15","close":53.27},{"date":"2025-01-16","close":52.72},{"date":"2025-01-17","close":53.12},{"date":"2025-01-21","close":52.05},{"date":"2025-01-22","close":52.25},{"date":"2025-01-23","close":53.09},{"date":"2025-01-24","close":52.23},{"date":"2025-01-27","close":53.45},{"date":"2025-01-28","close":55.79},{"date":"2025-01-29","close":55.05},{"date":"2025-01-30","close":56.06},{"date":"2025-01-31","close":54.91},{"date":"2025-02-03","close":54.81},{"date":"2025-02-04","close":53.96},{"date":"2025-02-05","close":55.26},{"date":"2025-02-06","close":55.46},{"date":"2025-02-07","close":54.4},{"date":"2025-02-10","close":54.18},{"date":"2025-02-11","close":53.29},{"date":"2025-02-12","close":52.79},{"date":"2025-02-13","close":55.32},{"date":"2025-02-14","close":57.2},{"date":"2025-02-18","close":57.29},{"date":"2025-02-19","close":51.53},{"date":"2025-02-20","close":51.4},{"date":"2025-02-21","close":51.26},{"date":"2025-02-24","close":53.24},{"date":"2025-02-25","close":53.13},{"date":"2025-02-26","close":51.7},{"date":"2025-02-27","close":51.19},{"date":"2025-02-28","close":51.19},{"date":"2025-03-03","close":49.05},{"date":"2025-03-04","close":49.46},{"date":"2025-03-05","close":50.0},{"date":"2025-03-06","close":46.95},{"date":"2025-03-07","close":46.8},{"date":"2025-03-10","close":48.65},{"date":"2025-03-11","close":46.87},{"date":"2025-03-12","close":44.93},{"date":"2025-03-13","close":44.4},{"date":"2025-03-14","close":45.65},{"date":"2025-03-17","close":46.29},{"date":"2025-03-18","close":44.66},{"date":"2025-03-19","close":44.72},{"date":"2025-03-20","close":44.93},{"date":"2025-03-21","close":45.11},{"date":"2025-03-24","close":45.86},{"date":"2025-03-25","close":47.82},{"date":"2025-03-26","close":46.69},{"date":"2025-03-27","close":46.92},{"date":"2025-03-28","close":46.69},{"date":"2025-03-31","close":47.18},{"date":"2025-04-01","close":48.53},{"date":"2025-04-02","close":50.42},{"date":"2025-04-03","close":48.41},{"date":"2025-04-04","close":44.42},{"date":"2025-04-07","close":43.64},{"date":"2025-04-08","close":40.8},{"date":"2025-04-09","close":44.04},{"date":"2025-04-10","close":43.58},{"date":"2025-04-11","close":43.6},{"date":"2025-04-14","close":43.65},{"date":"2025-04-15","close":43.5},{"date":"2025-04-16","close":42.52},{"date":"2025-04-17","close":44.15},{"date":"2025-04-21","close":44.54},{"date":"2025-04-22","close":45.93},{"date":"2025-04-23","close":45.79},{"date":"2025-04-24","close":45.55},{"date":"2025-04-25","close":45.86},{"date":"2025-04-28","close":45.88},{"date":"2025-04-29","close":46.13},{"date":"2025-04-30","close":43.48},{"date":"2025-05-01","close":42.51},{"date":"2025-05-02","close":44.3},{"date":"2025-05-05","close":45.08},{"date":"2025-05-06","close":45.11},{"date":"2025-05-07","close":45.92},{"date":"2025-05-08","close":47.86},{"date":"2025-05-09","close":46.94},{"date":"2025-05-12","close":47.59},{"date":"2025-05-13","close":46.77},{"date":"2025-05-14","close":46.96},{"date":"2025-05-15","close":47.0},{"date":"2025-05-16","close":47.02},{"date":"2025-05-19","close":47.03},{"date":"2025-05-20","close":47.16},{"date":"2025-05-21","close":46.49},{"date":"2025-05-22","close":47.96},{"date":"2025-05-23","close":47.6},{"date":"2025-05-27","close":50.48},{"date":"2025-05-28","close":51.45},{"date":"2025-05-29","close":52.99},{"date":"2025-05-30","close":55.35},{"date":"2025-06-02","close":58.74},{"date":"2025-06-03","close":60.2},{"date":"2025-06-04","close":61.55},{"date":"2025-06-05","close":62.72},{"date":"2025-06-06","close":63.81},{"date":"2025-06-09","close":63.88},{"date":"2025-06-10","close":61.83},{"date":"2025-06-11","close":60.2},{"date":"2025-06-12","close":59.29},{"date":"2025-06-13","close":55.99},{"date":"2025-06-16","close":53.89},{"date":"2025-06-17","close":54.53},{"date":"2025-06-18","close":55.3},{"date":"2025-06-20","close":56.16},{"date":"2025-06-23","close":53.92},{"date":"2025-06-24","close":53.37},{"date":"2025-06-25","close":53.05},{"date":"2025-06-26","close":50.63},{"date":"2025-06-27","close":50.64},{"date":"2025-06-30","close":50.16},{"date":"2025-07-01","close":51.36},{"date":"2025-07-02","close":52.96},{"date":"2025-07-03","close":54.37},{"date":"2025-07-07","close":53.67},{"date":"2025-07-08","close":53.46},{"date":"2025-07-09","close":54.13},{"date":"2025-07-10","close":58.16},{"date":"2025-07-11","close":57.87},{"date":"2025-07-14","close":57.71},{"date":"2025-07-15","close":55.69},{"date":"2025-07-16","close":56.04},{"date":"2025-07-17","close":57.97},{"date":"2025-07-18","close":59.64},{"date":"2025-07-21","close":60.41},{"date":"2025-07-22","close":63.69},{"date":"2025-07-23","close":62.86},{"date":"2025-07-24","close":63.98},{"date":"2025-07-25","close":62.46},{"date":"2025-07-28","close":62.75},{"date":"2025-07-29","close":60.3},{"date":"2025-07-30","close":61.98},{"date":"2025-07-31","close":58.27},{"date":"2025-08-01","close":58.77},{"date":"2025-08-04","close":57.31},{"date":"2025-08-05","close":55.98},{"date":"2025-08-06","close":56.2},{"date":"2025-08-07","close":60.49},{"date":"2025-08-08","close":60.91},{"date":"2025-08-11","close":61.77},{"date":"2025-08-12","close":66.49},{"date":"2025-08-13","close":70.09},{"date":"2025-08-14","close":68.21},{"date":"2025-08-15","close":66.43},{"date":"2025-08-18","close":64.96},{"date":"2025-08-19","close":63.49},{"date":"2025-08-20","close":64.96},{"date":"2025-08-21","close":62.92},{"date":"2025-08-22","close":62.66},{"date":"2025-08-25","close":57.39},{"date":"2025-08-26","close":56.22},{"date":"2025-08-27","close":54.43},{"date":"2025-08-28","close":53.87},{"date":"2025-08-29","close":53.01},{"date":"2025-09-02","close":51.7},{"date":"2025-09-03","close":51.97},{"date":"2025-09-04","close":52.21},{"date":"2025-09-05","close":54.06},{"date":"2025-09-08","close":58.2},{"date":"2025-09-09","close":56.02},{"date":"2025-09-10","close":57.82},{"date":"2025-09-11","close":59.59},{"date":"2025-09-12","close":58.94},{"date":"2025-09-15","close":57.8},{"date":"2025-09-16","close":59.41},{"date":"2025-09-17","close":60.62},{"date":"2025-09-18","close":64.85},{"date":"2025-09-19","close":64.99},{"date":"2025-09-22","close":61.67},{"date":"2025-09-23","close":62.635},{"date":"2025-09-24","close":64.05},{"date":"2025-09-25","close":63.6},{"date":"2025-09-26","close":64.18},{"date":"2025-09-29","close":74.34},{"date":"2025-09-30","close":66.39},{"date":"2025-10-01","close":70.49},{"date":"2025-10-02","close":72.54},{"date":"2025-10-03","close":72.38},{"date":"2025-10-06","close":70.0},{"date":"2025-10-07","close":71.44},{"date":"2025-10-08","close":70.14},{"date":"2025-10-09","close":72.86},{"date":"2025-10-10","close":68.73},{"date":"2025-10-13","close":70.41},{"date":"2025-10-14","close":71.91},{"date":"2025-10-15","close":70.7},{"date":"2025-10-16","close":71.45},{"date":"2025-10-17","close":70.46},{"date":"2025-10-20","close":71.34},{"date":"2025-10-21","close":71.94},{"date":"2025-10-22","close":73.25},{"date":"2025-10-23","close":73.88},{"date":"2025-10-24","close":73.9},{"date":"2025-10-27","close":75.56},{"date":"2025-10-28","close":74.78},{"date":"2025-10-29","close":65.21},{"date":"2025-10-30","close":61.93},{"date":"2025-10-31","close":62.0},{"date":"2025-11-03","close":61.08},{"date":"2025-11-04","close":58.27},{"date":"2025-11-05","close":60.28},{"date":"2025-11-06","close":56.8},{"date":"2025-11-07","close":59.09},{"date":"2025-11-10","close":60.24},{"date":"2025-11-11","close":63.74},{"date":"2025-11-12","close":63.9},{"date":"2025-11-13","close":58.48},{"date":"2025-11-14","close":57.1},{"date":"2025-11-17","close":54.62},{"date":"2025-11-18","close":54.5},{"date":"2025-11-19","close":53.11},{"date":"2025-11-20","close":51.57},{"date":"2025-11-21","close":53.09},{"date":"2025-11-24","close":52.06},{"date":"2025-11-25","close":53.98},{"date":"2025-11-26","close":54.16},{"date":"2025-11-28","close":54.22},{"date":"2025-12-01","close":54.81},{"date":"2025-12-02","close":54.67},{"date":"2025-12-03","close":53.83},{"date":"2025-12-04","close":52.19},{"date":"2025-12-05","close":53.26},{"date":"2025-12-08","close":54.34},{"date":"2025-12-09","close":55.15},{"date":"2025-12-10","close":54.73},{"date":"2025-12-11","close":53.49},{"date":"2025-12-12","close":53.86},{"date":"2025-12-15","close":53.13},{"date":"2025-12-16","close":53.75},{"date":"2025-12-17","close":52.86},{"date":"2025-12-18","close":53.68},{"date":"2025-12-19","close":54.33},{"date":"2025-12-22","close":55.73},{"date":"2025-12-23","close":55.04},{"date":"2025-12-24","close":55.97},{"date":"2025-12-26","close":55.75},{"date":"2025-12-29","close":56.59},{"date":"2025-12-30","close":55.36},{"date":"2025-12-31","close":55.44},{"date":"2026-01-02","close":57.28},{"date":"2026-01-05","close":58.56},{"date":"2026-01-06","close":61.42},{"date":"2026-01-07","close":61.76},{"date":"2026-01-08","close":61.23},{"date":"2026-01-09","close":61.88},{"date":"2026-01-12","close":60.39},{"date":"2026-01-13","close":61.57},{"date":"2026-01-14","close":61.58},{"date":"2026-01-15","close":63.63},{"date":"2026-01-16","close":61.77},{"date":"2026-01-20","close":58.93},{"date":"2026-01-21","close":60.99},{"date":"2026-01-22","close":62.49},{"date":"2026-01-23","close":60.17},{"date":"2026-01-26","close":60.09},{"date":"2026-01-27","close":58.63},{"date":"2026-01-28","close":57.19},{"date":"2026-01-29","close":54.95},{"date":"2026-01-30","close":52.96},{"date":"2026-02-02","close":53.61},{"date":"2026-02-03","close":53.29},{"date":"2026-02-04","close":53.09},{"date":"2026-02-05","close":54.46},{"date":"2026-02-06","close":57.82},{"date":"2026-02-09","close":55.1},{"date":"2026-02-10","close":54.08},{"date":"2026-02-11","close":47.46},{"date":"2026-02-12","close":46.24},{"date":"2026-02-13","close":45.73},{"date":"2026-02-17","close":44.36},{"date":"2026-02-18","close":44.05},{"date":"2026-02-19","close":48.14},{"date":"2026-02-20","close":52.18},{"date":"2026-02-23","close":52.37},{"date":"2026-02-24","close":54.4},{"date":"2026-02-25","close":53.44},{"date":"2026-02-26","close":55.18},{"date":"2026-02-27","close":54.88},{"date":"2026-03-02","close":53.97},{"date":"2026-03-03","close":54.46},{"date":"2026-03-04","close":55.65},{"date":"2026-03-05","close":56.63},{"date":"2026-03-06","close":56.4},{"date":"2026-03-09","close":55.78},{"date":"2026-03-10","close":53.35},{"date":"2026-03-11","close":52.69},{"date":"2026-03-12","close":51.99},{"date":"2026-03-13","close":52.02},{"date":"2026-03-16","close":53.14},{"date":"2026-03-17","close":54.92},{"date":"2026-03-18","close":54.12},{"date":"2026-03-19","close":54.76},{"date":"2026-03-20","close":52.84},{"date":"2026-03-23","close":52.49},{"date":"2026-03-24","close":49.46},{"date":"2026-03-25","close":48.23},{"date":"2026-03-26","close":48.52},{"date":"2026-03-27","close":47.31},{"date":"2026-03-30","close":47.5},{"date":"2026-03-31","close":49.98},{"date":"2026-04-01","close":49.97},{"date":"2026-04-02","close":51.64},{"date":"2026-04-06","close":54.4},{"date":"2026-04-07","close":53.94},{"date":"2026-04-08","close":53.99},{"date":"2026-04-09","close":53.42},{"date":"2026-04-10","close":52.69},{"date":"2026-04-13","close":55.34},{"date":"2026-04-14","close":55.99},{"date":"2026-04-15","close":57.92},{"date":"2026-04-16","close":59.61},{"date":"2026-04-17","close":61.9},{"date":"2026-04-20","close":64.18},{"date":"2026-04-21","close":65.19},{"date":"2026-04-22","close":66.06},{"date":"2026-04-23","close":63.48},{"date":"2026-04-24","close":62.79},{"date":"2026-04-27","close":65.11},{"date":"2026-04-28","close":63.21},{"date":"2026-04-29","close":69.6},{"date":"2026-04-30","close":64.34},{"date":"2026-05-01","close":63.17},{"date":"2026-05-04","close":64.04},{"date":"2026-05-05","close":62.95},{"date":"2026-05-06","close":64.97},{"date":"2026-05-07","close":64.02},{"date":"2026-05-08","close":64.38},{"date":"2026-05-11","close":59.86},{"date":"2026-05-12","close":57.51},{"date":"2026-05-13","close":57.4},{"date":"2026-05-14","close":58.41},{"date":"2026-05-15","close":58.07},{"date":"2026-05-18","close":58.83},{"date":"2026-05-19","close":57.61},{"date":"2026-05-20","close":60.89},{"date":"2026-05-21","close":60.74},{"date":"2026-05-22","close":62.38},{"date":"2026-05-26","close":64.33},{"date":"2026-05-27","close":63.81},{"date":"2026-05-28","close":66.78},{"date":"2026-05-29","close":67.92},{"date":"2026-06-01","close":69.0},{"date":"2026-06-02","close":69.73},{"date":"2026-06-03","close":67.05},{"date":"2026-06-04","close":67.05},{"date":"2026-06-05","close":66.86},{"date":"2026-06-08","close":68.83},{"date":"2026-06-09","close":68.76},{"date":"2026-06-10","close":68.73},{"date":"2026-06-11","close":69.44},{"date":"2026-06-12","close":69.48},{"date":"2026-06-15","close":72.19},{"date":"2026-06-16","close":73.34},{"date":"2026-06-17","close":72.83},{"date":"2026-06-18","close":73.95},{"date":"2026-06-22","close":72.54},{"date":"2026-06-23","close":74.89},{"date":"2026-06-24","close":78.02},{"date":"2026-06-25","close":77.7},{"date":"2026-06-26","close":78.04},{"date":"2026-06-29","close":79.66},{"date":"2026-06-30","close":75.33},{"date":"2026-07-01","close":72.83},{"date":"2026-07-02","close":76.97},{"date":"2026-07-06","close":75.06},{"date":"2026-07-07","close":77.59},{"date":"2026-07-08","close":77.2},{"date":"2026-07-09","close":77.72},{"date":"2026-07-10","close":81.05},{"date":"2026-07-13","close":80.53},{"date":"2026-07-14","close":83.06},{"date":"2026-07-15","close":85.74},{"date":"2026-07-16","close":83.48},{"date":"2026-07-17","close":84.1},{"date":"2026-07-20","close":84.03},{"date":"2026-07-21","close":81.69},{"date":"2026-07-22","close":80.48},{"date":"2026-07-23","close":80.91},{"date":"2026-07-24","close":80.62},{"date":"2026-07-27","close":83.84},{"date":"2026-07-28","close":86.47},{"date":"2026-07-29","close":85.58},{"date":"2026-07-30","close":83.15},{"date":"2026-07-31","close":81.68},{"date":"2026-08-03","close":83.17},{"date":"2026-08-04","close":86.43},{"date":"2026-08-05","close":85.86},{"date":"2026-08-06","close":82.26},{"date":"2026-08-07","close":85.55},{"date":"2026-08-10","close":80.4},{"date":"2026-08-11","close":79.48},{"date":"2026-08-12","close":79.63},{"date":"2026-08-13","close":80.67},{"date":"2026-08-14","close":79.9},{"date":"2026-08-17","close":78.41},{"date":"2026-08-18","close":79.96},{"date":"2026-08-19","close":80.46},{"date":"2026-08-20","close":81.21},{"date":"2026-08-21","close":81.03},{"date":"2026-08-24","close":87.03},{"date":"2026-08-25","close":84.43},{"date":"2026-08-26","close":81.74},{"date":"2026-08-27","close":82.94},{"date":"2026-08-28","close":83.59},{"date":"2026-08-31","close":81.33},{"date":"2026-09-01","close":81.75},{"date":"2026-09-02","close":81.72},{"date":"2026-09-03","close":82.03},{"date":"2026-09-04","close":76.51},{"date":"2026-09-08","close":72.82},{"date":"2026-09-09","close":71.19},{"date":"2026-09-10","close":71.59},{"date":"2026-09-11","close":72.76},{"date":"2026-09-14","close":74.46},{"date":"2026-09-15","close":74.0},{"date":"2026-09-16","close":73.46},{"date":"2026-09-17","close":72.34},{"date":"2026-09-18","close":72.6},{"date":"2026-09-21","close":73.48},{"date":"2026-09-22","close":75.14},{"date":"2026-09-23","close":73.7},{"date":"2026-09-24","close":68.98},{"date":"2026-09-25","close":68.44},{"date":"2026-09-28","close":68.92},{"date":"2026-09-29","close":69.28},{"date":"2026-09-30","close":71.49},{"date":"2026-10-01","close":72.84},{"date":"2026-10-02","close":72.77},{"date":"2026-10-05","close":70.89},{"date":"2026-10-06","close":71.39},{"date":"2026-10-07","close":71.49},{"date":"2026-10-08","close":75.14},{"date":"2026-10-09","close":76.71},{"date":"2026-10-12","close":76.93},{"date":"2026-10-13","close":79.28},{"date":"2026-10-14","close":82.93},{"date":"2026-10-15","close":89.18},{"date":"2026-10-16","close":85.14},{"date":"2026-10-19","close":85.26},{"date":"2026-10-20","close":87.41},{"date":"2026-10-21","close":87.23},{"date":"2026-10-22","close":90.82},{"date":"2026-10-23","close":86.89}],"chart_data":[{"date":"2024-10-24","open":49.58,"high":50.46,"low":48.6,"close":48.63,"volume":3114074,"rsi_14":33.65,"sma_20":51.4,"sma_60":53.48,"sma_120":57.6},{"date":"2024-10-25","open":49.17,"high":49.38,"low":48.54,"close":48.64,"volume":2491826,"rsi_14":38.57,"sma_20":50.97,"sma_60":53.29,"sma_120":57.49},{"date":"2024-10-28","open":49.31,"high":50.06,"low":48.72,"close":48.77,"volume":2913483,"rsi_14":40.57,"sma_20":50.63,"sma_60":53.11,"sma_120":57.37},{"date":"2024-10-29","open":48.72,"high":48.75,"low":47.43,"close":47.48,"volume":4859072,"rsi_14":36.49,"sma_20":50.39,"sma_60":52.98,"sma_120":57.25},{"date":"2024-10-30","open":47.25,"high":48.7,"low":47.1,"close":47.99,"volume":5818472,"rsi_14":42.81,"sma_20":50.2,"sma_60":52.88,"sma_120":57.12},{"date":"2024-10-31","open":52.46,"high":55.48,"low":50.85,"close":51.44,"volume":10314640,"rsi_14":55.85,"sma_20":50.22,"sma_60":52.85,"sma_120":57.03},{"date":"2024-11-01","open":50.98,"high":53.34,"low":50.34,"close":52.77,"volume":5217180,"rsi_14":59.75,"sma_20":50.22,"sma_60":52.82,"sma_120":56.95},{"date":"2024-11-04","open":52.57,"high":53.13,"low":51.17,"close":52.27,"volume":3473571,"rsi_14":53.2,"sma_20":50.27,"sma_60":52.78,"sma_120":56.86},{"date":"2024-11-05","open":51.6,"high":53.08,"low":50.74,"close":52.73,"volume":3322579,"rsi_14":50.7,"sma_20":50.37,"sma_60":52.77,"sma_120":56.76},{"date":"2024-11-06","open":54.0,"high":54.53,"low":52.45,"close":53.08,"volume":4346947,"rsi_14":59.09,"sma_20":50.48,"sma_60":52.75,"sma_120":56.67},{"date":"2024-11-07","open":52.87,"high":53.81,"low":52.74,"close":53.41,"volume":2913283,"rsi_14":57.5,"sma_20":50.67,"sma_60":52.78,"sma_120":56.58},{"date":"2024-11-08","open":53.41,"high":54.24,"low":52.71,"close":53.31,"volume":3613021,"rsi_14":56.3,"sma_20":50.85,"sma_60":52.78,"sma_120":56.49},{"date":"2024-11-11","open":54.0,"high":55.29,"low":53.43,"close":54.0,"volume":4760539,"rsi_14":72.3,"sma_20":51.07,"sma_60":52.78,"sma_120":56.4},{"date":"2024-11-12","open":53.91,"high":55.63,"low":53.43,"close":54.0,"volume":3693579,"rsi_14":71.46,"sma_20":51.2,"sma_60":52.76,"sma_120":56.32},{"date":"2024-11-13","open":54.14,"high":55.68,"low":52.91,"close":53.43,"volume":3993936,"rsi_14":74.69,"sma_20":51.25,"sma_60":52.75,"sma_120":56.25},{"date":"2024-11-14","open":53.23,"high":53.51,"low":50.63,"close":51.04,"volume":3260000,"rsi_14":59.92,"sma_20":51.26,"sma_60":52.69,"sma_120":56.17},{"date":"2024-11-15","open":50.92,"high":51.33,"low":49.2,"close":49.63,"volume":3217620,"rsi_14":53.21,"sma_20":51.17,"sma_60":52.62,"sma_120":56.07},{"date":"2024-11-18","open":49.81,"high":51.09,"low":49.67,"close":50.56,"volume":3087279,"rsi_14":61.83,"sma_20":51.11,"sma_60":52.54,"sma_120":55.99},{"date":"2024-11-19","open":49.54,"high":50.58,"low":48.75,"close":50.41,"volume":3345077,"rsi_14":59.56,"sma_20":51.16,"sma_60":52.46,"sma_120":55.89},{"date":"2024-11-20","open":50.6,"high":51.8,"low":50.06,"close":50.86,"volume":2234015,"rsi_14":47.0,"sma_20":51.22,"sma_60":52.39,"sma_120":55.79},{"date":"2024-11-21","open":51.19,"high":52.19,"low":50.62,"close":51.99,"volume":2337731,"rsi_14":45.88,"sma_20":51.39,"sma_60":52.33,"sma_120":55.68},{"date":"2024-11-22","open":52.4,"high":52.89,"low":51.61,"close":52.3,"volume":2379676,"rsi_14":50.16,"sma_20":51.57,"sma_60":52.28,"sma_120":55.57},{"date":"2024-11-25","open":53.0,"high":56.73,"low":52.87,"close":55.68,"volume":7691589,"rsi_14":62.1,"sma_20":51.92,"sma_60":52.29,"sma_120":55.5},{"date":"2024-11-26","open":54.8,"high":55.32,"low":54.06,"close":54.78,"volume":4570752,"rsi_14":56.67,"sma_20":52.28,"sma_60":52.29,"sma_120":55.4},{"date":"2024-11-27","open":54.85,"high":55.97,"low":54.24,"close":54.31,"volume":2488583,"rsi_14":53.49,"sma_20":52.6,"sma_60":52.27,"sma_120":55.31},{"date":"2024-11-29","open":54.24,"high":55.57,"low":54.24,"close":54.86,"volume":1406590,"rsi_14":55.81,"sma_20":52.77,"sma_60":52.26,"sma_120":55.22},{"date":"2024-12-02","open":54.52,"high":55.49,"low":53.8,"close":55.46,"volume":2894911,"rsi_14":55.51,"sma_20":52.91,"sma_60":52.29,"sma_120":55.13},{"date":"2024-12-03","open":55.07,"high":57.83,"low":55.07,"close":57.23,"volume":4191784,"rsi_14":60.76,"sma_20":53.15,"sma_60":52.37,"sma_120":55.08},{"date":"2024-12-04","open":57.74,"high":59.99,"low":57.52,"close":59.06,"volume":4357508,"rsi_14":67.3,"sma_20":53.47,"sma_60":52.48,"sma_120":55.07},{"date":"2024-12-05","open":59.5,"high":60.64,"low":57.11,"close":57.21,"volume":3304810,"rsi_14":69.61,"sma_20":53.68,"sma_60":52.57,"sma_120":55.06},{"date":"2024-12-06","open":57.76,"high":58.66,"low":57.14,"close":57.3,"volume":2618766,"rsi_14":76.61,"sma_20":53.87,"sma_60":52.66,"sma_120":55.05},{"date":"2024-12-09","open":57.66,"high":60.44,"low":57.44,"close":58.75,"volume":3374204,"rsi_14":77.43,"sma_20":54.14,"sma_60":52.71,"sma_120":55.06},{"date":"2024-12-10","open":58.52,"high":58.99,"low":57.53,"close":58.76,"volume":2565251,"rsi_14":78.23,"sma_20":54.38,"sma_60":52.8,"sma_120":55.06},{"date":"2024-12-11","open":58.76,"high":60.01,"low":58.51,"close":58.99,"volume":3222679,"rsi_14":77.9,"sma_20":54.63,"sma_60":52.88,"sma_120":55.05},{"date":"2024-12-12","open":58.89,"high":59.53,"low":58.15,"close":58.58,"volume":2154422,"rsi_14":73.79,"sma_20":54.89,"sma_60":52.95,"sma_120":55.04},{"date":"2024-12-13","open":58.6,"high":59.3,"low":57.96,"close":58.98,"volume":2822994,"rsi_14":73.96,"sma_20":55.29,"sma_60":53.04,"sma_120":55.04},{"date":"2024-12-16","open":58.16,"high":63.06,"low":58.16,"close":61.61,"volume":7660606,"rsi_14":72.48,"sma_20":55.88,"sma_60":53.16,"sma_120":55.06},{"date":"2024-12-17","open":61.61,"high":62.54,"low":60.51,"close":60.97,"volume":4419247,"rsi_14":73.94,"sma_20":56.4,"sma_60":53.27,"sma_120":55.07},{"date":"2024-12-18","open":60.91,"high":61.26,"low":56.11,"close":56.64,"volume":6214808,"rsi_14":56.94,"sma_20":56.72,"sma_60":53.29,"sma_120":55.05},{"date":"2024-12-19","open":57.21,"high":58.16,"low":55.68,"close":57.14,"volume":5125646,"rsi_14":56.81,"sma_20":57.03,"sma_60":53.34,"sma_120":55.06},{"date":"2024-12-20","open":56.53,"high":57.56,"low":55.31,"close":56.81,"volume":12521540,"rsi_14":54.1,"sma_20":57.27,"sma_60":53.35,"sma_120":55.04},{"date":"2024-12-23","open":56.97,"high":57.66,"low":55.1,"close":55.44,"volume":2976912,"rsi_14":44.43,"sma_20":57.43,"sma_60":53.32,"sma_120":55.02},{"date":"2024-12-24","open":55.28,"high":55.42,"low":54.65,"close":55.13,"volume":1318281,"rsi_14":36.49,"sma_20":57.4,"sma_60":53.32,"sma_120":54.99},{"date":"2024-12-26","open":54.64,"high":55.16,"low":53.78,"close":53.84,"volume":2706574,"rsi_14":37.96,"sma_20":57.35,"sma_60":53.34,"sma_120":54.98},{"date":"2024-12-27","open":53.43,"high":53.91,"low":52.35,"close":52.71,"volume":2575995,"rsi_14":34.73,"sma_20":57.27,"sma_60":53.36,"sma_120":54.94},{"date":"2024-12-30","open":52.3,"high":53.99,"low":51.6,"close":53.83,"volume":3109730,"rsi_14":33.27,"sma_20":57.22,"sma_60":53.4,"sma_120":54.91},{"date":"2024-12-31","open":54.19,"high":55.38,"low":52.82,"close":52.89,"volume":3910283,"rsi_14":31.22,"sma_20":57.09,"sma_60":53.41,"sma_120":54.87},{"date":"2025-01-02","open":53.66,"high":54.65,"low":52.96,"close":53.11,"volume":3081748,"rsi_14":31.18,"sma_20":56.89,"sma_60":53.44,"sma_120":54.81},{"date":"2025-01-03","open":53.25,"high":54.02,"low":52.26,"close":53.9,"volume":2280804,"rsi_14":35.38,"sma_20":56.63,"sma_60":53.49,"sma_120":54.74},{"date":"2025-01-06","open":54.78,"high":57.31,"low":54.51,"close":56.61,"volume":3975883,"rsi_14":43.53,"sma_20":56.6,"sma_60":53.59,"sma_120":54.67},{"date":"2025-01-07","open":56.64,"high":56.64,"low":53.18,"close":53.98,"volume":3510917,"rsi_14":29.16,"sma_20":56.43,"sma_60":53.66,"sma_120":54.58},{"date":"2025-01-08","open":53.81,"high":54.14,"low":52.0,"close":53.42,"volume":3254756,"rsi_14":29.29,"sma_20":56.17,"sma_60":53.72,"sma_120":54.49},{"date":"2025-01-10","open":52.32,"high":53.4,"low":51.79,"close":52.57,"volume":2946475,"rsi_14":36.2,"sma_20":55.86,"sma_60":53.77,"sma_120":54.41},{"date":"2025-01-13","open":52.62,"high":53.76,"low":51.88,"close":53.45,"volume":2442027,"rsi_14":37.81,"sma_20":55.58,"sma_60":53.81,"sma_120":54.33},{"date":"2025-01-14","open":53.6,"high":53.6,"low":52.12,"close":53.41,"volume":2251243,"rsi_14":38.54,"sma_20":55.32,"sma_60":53.82,"sma_120":54.27},{"date":"2025-01-15","open":54.91,"high":55.0,"low":53.16,"close":53.27,"volume":2369678,"rsi_14":42.03,"sma_20":55.04,"sma_60":53.86,"sma_120":54.21},{"date":"2025-01-16","open":53.06,"high":53.4,"low":51.64,"close":52.72,"volume":2240695,"rsi_14":41.3,"sma_20":54.59,"sma_60":53.88,"sma_120":54.15},{"date":"2025-01-17","open":53.31,"high":53.44,"low":52.2,"close":53.12,"volume":2851901,"rsi_14":47.22,"sma_20":54.2,"sma_60":53.9,"sma_120":54.07},{"date":"2025-01-21","open":53.76,"high":53.93,"low":51.06,"close":52.05,"volume":3815863,"rsi_14":47.44,"sma_20":53.97,"sma_60":53.95,"sma_120":53.98},{"date":"2025-01-22","open":51.72,"high":52.79,"low":51.72,"close":52.25,"volume":1980877,"rsi_14":43.41,"sma_20":53.73,"sma_60":53.99,"sma_120":53.87},{"date":"2025-01-23","open":52.14,"high":54.64,"low":52.1,"close":53.09,"volume":3222678,"rsi_14":50.84,"sma_20":53.54,"sma_60":54.07,"sma_120":53.77},{"date":"2025-01-24","open":53.1,"high":53.5,"low":51.76,"close":52.23,"volume":2454437,"rsi_14":46.49,"sma_20":53.38,"sma_60":54.13,"sma_120":53.71},{"date":"2025-01-27","open":52.23,"high":55.15,"low":52.03,"close":53.45,"volume":4158536,"rsi_14":48.26,"sma_20":53.3,"sma_60":54.2,"sma_120":53.66},{"date":"2025-01-28","open":53.63,"high":56.75,"low":53.63,"close":55.79,"volume":3474121,"rsi_14":46.74,"sma_20":53.39,"sma_60":54.34,"sma_120":53.66},{"date":"2025-01-29","open":55.34,"high":55.77,"low":54.05,"close":55.05,"volume":1756060,"rsi_14":55.0,"sma_20":53.51,"sma_60":54.46,"sma_120":53.67},{"date":"2025-01-30","open":55.51,"high":56.36,"low":55.39,"close":56.06,"volume":1968881,"rsi_14":61.85,"sma_20":53.62,"sma_60":54.54,"sma_120":53.69},{"date":"2025-01-31","open":56.19,"high":56.47,"low":54.66,"close":54.91,"volume":2033970,"rsi_14":60.23,"sma_20":53.72,"sma_60":54.57,"sma_120":53.7},{"date":"2025-02-03","open":57.0,"high":57.56,"low":53.97,"close":54.81,"volume":4917765,"rsi_14":56.38,"sma_20":53.81,"sma_60":54.62,"sma_120":53.7},{"date":"2025-02-04","open":54.34,"high":55.1,"low":53.87,"close":53.96,"volume":2107592,"rsi_14":52.4,"sma_20":53.81,"sma_60":54.64,"sma_120":53.7},{"date":"2025-02-05","open":54.4,"high":56.34,"low":54.0,"close":55.26,"volume":2775129,"rsi_14":57.88,"sma_20":53.74,"sma_60":54.67,"sma_120":53.71},{"date":"2025-02-06","open":55.51,"high":56.5,"low":55.3,"close":55.46,"volume":1776885,"rsi_14":61.16,"sma_20":53.82,"sma_60":54.71,"sma_120":53.75},{"date":"2025-02-07","open":55.59,"high":55.75,"low":54.27,"close":54.4,"volume":2184830,"rsi_14":54.95,"sma_20":53.87,"sma_60":54.73,"sma_120":53.75},{"date":"2025-02-10","open":54.75,"high":55.83,"low":54.08,"close":54.18,"volume":2368214,"rsi_14":58.81,"sma_20":53.95,"sma_60":54.73,"sma_120":53.75},{"date":"2025-02-11","open":53.77,"high":54.18,"low":53.25,"close":53.29,"volume":1946544,"rsi_14":54.07,"sma_20":53.94,"sma_60":54.72,"sma_120":53.74},{"date":"2025-02-12","open":52.04,"high":53.56,"low":51.8,"close":52.79,"volume":2322212,"rsi_14":48.79,"sma_20":53.91,"sma_60":54.71,"sma_120":53.73},{"date":"2025-02-13","open":52.73,"high":55.41,"low":52.35,"close":55.32,"volume":3058162,"rsi_14":60.95,"sma_20":54.01,"sma_60":54.78,"sma_120":53.73},{"date":"2025-02-14","open":55.82,"high":58.24,"low":55.82,"close":57.2,"volume":3997842,"rsi_14":62.69,"sma_20":54.23,"sma_60":54.9,"sma_120":53.76},{"date":"2025-02-18","open":57.71,"high":58.17,"low":56.14,"close":57.29,"volume":7482139,"rsi_14":55.99,"sma_20":54.44,"sma_60":55.02,"sma_120":53.78},{"date":"2025-02-19","open":54.0,"high":54.25,"low":50.75,"close":51.53,"volume":13317339,"rsi_14":39.97,"sma_20":54.42,"sma_60":55.03,"sma_120":53.75},{"date":"2025-02-20","open":51.45,"high":53.41,"low":50.51,"close":51.4,"volume":5381424,"rsi_14":36.01,"sma_20":54.37,"sma_60":55.04,"sma_120":53.71},{"date":"2025-02-21","open":51.29,"high":52.34,"low":49.88,"close":51.26,"volume":5002790,"rsi_14":38.34,"sma_20":54.28,"sma_60":55.03,"sma_120":53.68},{"date":"2025-02-24","open":51.02,"high":53.59,"low":50.41,"close":53.24,"volume":5218852,"rsi_14":45.52,"sma_20":54.33,"sma_60":55.05,"sma_120":53.66},{"date":"2025-02-25","open":53.0,"high":53.72,"low":51.59,"close":53.13,"volume":3402474,"rsi_14":47.53,"sma_20":54.32,"sma_60":55.0,"sma_120":53.65},{"date":"2025-02-26","open":53.55,"high":53.9,"low":51.67,"close":51.7,"volume":3450609,"rsi_14":39.48,"sma_20":54.11,"sma_60":54.95,"sma_120":53.62},{"date":"2025-02-27","open":52.0,"high":52.0,"low":49.22,"close":51.19,"volume":5477331,"rsi_14":37.61,"sma_20":53.92,"sma_60":54.9,"sma_120":53.58},{"date":"2025-02-28","open":50.94,"high":51.82,"low":50.76,"close":51.19,"volume":3015298,"rsi_14":40.07,"sma_20":53.68,"sma_60":54.84,"sma_120":53.55},{"date":"2025-03-03","open":51.39,"high":52.23,"low":48.86,"close":49.05,"volume":4593567,"rsi_14":35.82,"sma_20":53.38,"sma_60":54.73,"sma_120":53.51},{"date":"2025-03-04","open":48.43,"high":50.21,"low":47.55,"close":49.46,"volume":4364584,"rsi_14":39.13,"sma_20":53.11,"sma_60":54.6,"sma_120":53.49},{"date":"2025-03-05","open":49.26,"high":50.26,"low":48.97,"close":50.0,"volume":2596506,"rsi_14":42.1,"sma_20":52.92,"sma_60":54.45,"sma_120":53.47},{"date":"2025-03-06","open":49.47,"high":49.48,"low":46.52,"close":46.95,"volume":5656337,"rsi_14":26.97,"sma_20":52.5,"sma_60":54.28,"sma_120":53.43},{"date":"2025-03-07","open":46.96,"high":47.4,"low":45.85,"close":46.8,"volume":3500889,"rsi_14":18.37,"sma_20":52.07,"sma_60":54.11,"sma_120":53.38},{"date":"2025-03-10","open":46.46,"high":49.57,"low":46.46,"close":48.65,"volume":6977482,"rsi_14":26.26,"sma_20":51.78,"sma_60":53.94,"sma_120":53.33},{"date":"2025-03-11","open":48.85,"high":49.96,"low":46.65,"close":46.87,"volume":4978063,"rsi_14":33.61,"sma_20":51.42,"sma_60":53.74,"sma_120":53.27},{"date":"2025-03-12","open":47.22,"high":47.78,"low":44.15,"close":44.93,"volume":6804281,"rsi_14":29.82,"sma_20":51.0,"sma_60":53.51,"sma_120":53.19},{"date":"2025-03-13","open":44.86,"high":45.21,"low":43.75,"close":44.4,"volume":3671606,"rsi_14":29.11,"sma_20":50.58,"sma_60":53.27,"sma_120":53.11},{"date":"2025-03-14","open":45.14,"high":45.83,"low":44.53,"close":45.65,"volume":2757081,"rsi_14":25.81,"sma_20":50.09,"sma_60":53.05,"sma_120":53.04},{"date":"2025-03-17","open":45.88,"high":47.19,"low":45.81,"close":46.29,"volume":3122978,"rsi_14":28.91,"sma_20":49.55,"sma_60":52.79,"sma_120":52.98},{"date":"2025-03-18","open":45.86,"high":45.92,"low":44.5,"close":44.66,"volume":3209456,"rsi_14":28.56,"sma_20":48.92,"sma_60":52.52,"sma_120":52.89},{"date":"2025-03-19","open":44.52,"high":45.31,"low":43.43,"close":44.72,"volume":4431864,"rsi_14":29.74,"sma_20":48.58,"sma_60":52.32,"sma_120":52.81},{"date":"2025-03-20","open":44.82,"high":45.77,"low":44.64,"close":44.93,"volume":3674549,"rsi_14":30.66,"sma_20":48.25,"sma_60":52.12,"sma_120":52.73},{"date":"2025-03-21","open":44.65,"high":45.35,"low":44.22,"close":45.11,"volume":11113784,"rsi_14":36.15,"sma_20":47.95,"sma_60":51.92,"sma_120":52.64},{"date":"2025-03-24","open":45.97,"high":46.31,"low":44.8,"close":45.86,"volume":4417855,"rsi_14":37.64,"sma_20":47.58,"sma_60":51.76,"sma_120":52.54},{"date":"2025-03-25","open":46.02,"high":47.98,"low":46.01,"close":47.82,"volume":4492483,"rsi_14":43.18,"sma_20":47.31,"sma_60":51.64,"sma_120":52.48},{"date":"2025-03-26","open":47.82,"high":47.97,"low":45.91,"close":46.69,"volume":2325302,"rsi_14":49.08,"sma_20":47.06,"sma_60":51.52,"sma_120":52.43},{"date":"2025-03-27","open":46.55,"high":48.06,"low":46.47,"close":46.92,"volume":2695308,"rsi_14":50.42,"sma_20":46.85,"sma_60":51.43,"sma_120":52.39},{"date":"2025-03-28","open":47.1,"high":48.13,"low":45.8,"close":46.69,"volume":2967624,"rsi_14":42.17,"sma_20":46.62,"sma_60":51.31,"sma_120":52.36},{"date":"2025-03-31","open":46.07,"high":47.8,"low":45.79,"close":47.18,"volume":3098976,"rsi_14":51.38,"sma_20":46.53,"sma_60":51.21,"sma_120":52.31},{"date":"2025-04-01","open":47.11,"high":48.84,"low":46.73,"close":48.53,"volume":3834195,"rsi_14":66.92,"sma_20":46.48,"sma_60":51.13,"sma_120":52.29},{"date":"2025-04-02","open":48.42,"high":51.0,"low":48.24,"close":50.42,"volume":5026758,"rsi_14":75.08,"sma_20":46.5,"sma_60":51.08,"sma_120":52.28},{"date":"2025-04-03","open":48.57,"high":50.1,"low":47.39,"close":48.41,"volume":6552706,"rsi_14":60.82,"sma_20":46.58,"sma_60":50.94,"sma_120":52.26},{"date":"2025-04-04","open":46.45,"high":46.55,"low":43.53,"close":44.42,"volume":7964997,"rsi_14":44.2,"sma_20":46.46,"sma_60":50.78,"sma_120":52.22},{"date":"2025-04-07","open":42.05,"high":46.85,"low":41.48,"close":43.64,"volume":5126707,"rsi_14":46.66,"sma_20":46.21,"sma_60":50.62,"sma_120":52.17},{"date":"2025-04-08","open":44.05,"high":44.57,"low":40.6,"close":40.8,"volume":6257550,"rsi_14":39.14,"sma_20":45.9,"sma_60":50.42,"sma_120":52.1},{"date":"2025-04-09","open":40.19,"high":44.94,"low":40.05,"close":44.04,"volume":5750466,"rsi_14":47.89,"sma_20":45.86,"sma_60":50.26,"sma_120":52.04},{"date":"2025-04-10","open":43.42,"high":44.59,"low":42.18,"close":43.58,"volume":4877237,"rsi_14":46.42,"sma_20":45.82,"sma_60":50.1,"sma_120":51.96},{"date":"2025-04-11","open":43.86,"high":44.75,"low":41.91,"close":43.6,"volume":3354010,"rsi_14":44.52,"sma_20":45.72,"sma_60":49.94,"sma_120":51.9},{"date":"2025-04-14","open":44.37,"high":45.0,"low":42.53,"close":43.65,"volume":2412732,"rsi_14":38.86,"sma_20":45.58,"sma_60":49.79,"sma_120":51.84},{"date":"2025-04-15","open":43.36,"high":44.44,"low":42.95,"close":43.5,"volume":2714483,"rsi_14":41.0,"sma_20":45.53,"sma_60":49.63,"sma_120":51.77},{"date":"2025-04-16","open":43.32,"high":43.41,"low":41.91,"close":42.52,"volume":3141290,"rsi_14":38.1,"sma_20":45.42,"sma_60":49.47,"sma_120":51.71},{"date":"2025-04-17","open":42.37,"high":44.33,"low":42.37,"close":44.15,"volume":2900874,"rsi_14":43.61,"sma_20":45.38,"sma_60":49.33,"sma_120":51.66},{"date":"2025-04-21","open":44.15,"high":44.75,"low":43.72,"close":44.54,"volume":4377270,"rsi_14":43.33,"sma_20":45.35,"sma_60":49.19,"sma_120":51.63},{"date":"2025-04-22","open":45.58,"high":46.65,"low":45.28,"close":45.93,"volume":5813181,"rsi_14":43.44,"sma_20":45.35,"sma_60":49.09,"sma_120":51.61},{"date":"2025-04-23","open":46.63,"high":47.24,"low":45.75,"close":45.79,"volume":3023807,"rsi_14":37.19,"sma_20":45.25,"sma_60":48.96,"sma_120":51.58},{"date":"2025-04-24","open":45.45,"high":45.76,"low":44.28,"close":45.55,"volume":6497844,"rsi_14":41.23,"sma_20":45.19,"sma_60":48.79,"sma_120":51.57},{"date":"2025-04-25","open":45.59,"high":46.2,"low":45.15,"close":45.86,"volume":3742292,"rsi_14":55.71,"sma_20":45.14,"sma_60":48.64,"sma_120":51.55},{"date":"2025-04-28","open":46.08,"high":46.71,"low":45.43,"close":45.88,"volume":4453031,"rsi_14":59.44,"sma_20":45.1,"sma_60":48.47,"sma_120":51.5},{"date":"2025-04-29","open":45.78,"high":46.6,"low":45.58,"close":46.13,"volume":5777417,"rsi_14":78.75,"sma_20":45.05,"sma_60":48.32,"sma_120":51.45},{"date":"2025-04-30","open":46.6,"high":46.87,"low":41.5,"close":43.48,"volume":11846901,"rsi_14":46.77,"sma_20":44.79,"sma_60":48.13,"sma_120":51.37},{"date":"2025-05-01","open":43.71,"high":44.25,"low":42.1,"close":42.51,"volume":6409156,"rsi_14":44.18,"sma_20":44.4,"sma_60":47.94,"sma_120":51.29},{"date":"2025-05-02","open":43.0,"high":45.25,"low":42.97,"close":44.3,"volume":5342662,"rsi_14":53.19,"sma_20":44.19,"sma_60":47.76,"sma_120":51.21},{"date":"2025-05-05","open":43.83,"high":45.89,"low":43.69,"close":45.08,"volume":4105711,"rsi_14":56.12,"sma_20":44.23,"sma_60":47.58,"sma_120":51.15},{"date":"2025-05-06","open":44.26,"high":45.25,"low":44.11,"close":45.11,"volume":3587893,"rsi_14":56.96,"sma_20":44.3,"sma_60":47.43,"sma_120":51.08},{"date":"2025-05-07","open":45.3,"high":46.43,"low":45.11,"close":45.92,"volume":3886906,"rsi_14":64.91,"sma_20":44.56,"sma_60":47.29,"sma_120":51.01},{"date":"2025-05-08","open":46.34,"high":48.27,"low":46.2,"close":47.86,"volume":3364106,"rsi_14":65.84,"sma_20":44.75,"sma_60":47.2,"sma_120":50.96},{"date":"2025-05-09","open":48.08,"high":48.3,"low":46.57,"close":46.94,"volume":4189678,"rsi_14":59.8,"sma_20":44.91,"sma_60":47.1,"sma_120":50.9},{"date":"2025-05-12","open":49.67,"high":50.1,"low":47.49,"close":47.59,"volume":6455581,"rsi_14":57.22,"sma_20":45.11,"sma_60":46.97,"sma_120":50.88},{"date":"2025-05-13","open":47.91,"high":48.09,"low":46.38,"close":46.77,"volume":5065576,"rsi_14":54.02,"sma_20":45.27,"sma_60":46.8,"sma_120":50.85},{"date":"2025-05-14","open":46.65,"high":47.47,"low":46.21,"close":46.96,"volume":4163433,"rsi_14":55.81,"sma_20":45.44,"sma_60":46.63,"sma_120":50.82},{"date":"2025-05-15","open":46.9,"high":47.34,"low":46.41,"close":47.0,"volume":5029060,"rsi_14":54.81,"sma_20":45.67,"sma_60":46.55,"sma_120":50.79},{"date":"2025-05-16","open":47.01,"high":47.47,"low":46.02,"close":47.02,"volume":4063960,"rsi_14":54.81,"sma_20":45.81,"sma_60":46.48,"sma_120":50.76},{"date":"2025-05-19","open":46.1,"high":47.07,"low":45.75,"close":47.03,"volume":2959227,"rsi_14":53.87,"sma_20":45.94,"sma_60":46.41,"sma_120":50.72},{"date":"2025-05-20","open":46.87,"high":48.27,"low":46.71,"close":47.16,"volume":3924022,"rsi_14":70.22,"sma_20":46.0,"sma_60":46.31,"sma_120":50.68},{"date":"2025-05-21","open":46.67,"high":47.42,"low":46.2,"close":46.49,"volume":3184090,"rsi_14":72.61,"sma_20":46.03,"sma_60":46.2,"sma_120":50.6},{"date":"2025-05-22","open":46.5,"high":48.44,"low":46.33,"close":47.96,"volume":4989460,"rsi_14":71.58,"sma_20":46.15,"sma_60":46.14,"sma_120":50.54},{"date":"2025-05-23","open":46.95,"high":47.88,"low":46.88,"close":47.6,"volume":3052302,"rsi_14":65.63,"sma_20":46.24,"sma_60":46.08,"sma_120":50.49},{"date":"2025-05-27","open":48.2,"high":50.56,"low":47.93,"close":50.48,"volume":8619273,"rsi_14":74.61,"sma_20":46.47,"sma_60":46.06,"sma_120":50.45},{"date":"2025-05-28","open":50.5,"high":51.69,"low":50.4,"close":51.45,"volume":5251416,"rsi_14":74.98,"sma_20":46.74,"sma_60":46.1,"sma_120":50.42},{"date":"2025-05-29","open":51.99,"high":54.48,"low":51.77,"close":52.99,"volume":8409846,"rsi_14":74.04,"sma_20":47.21,"sma_60":46.16,"sma_120":50.38},{"date":"2025-05-30","open":52.99,"high":55.5,"low":52.8,"close":55.35,"volume":7237328,"rsi_14":84.72,"sma_20":47.85,"sma_60":46.25,"sma_120":50.35},{"date":"2025-06-02","open":54.9,"high":60.07,"low":54.9,"close":58.74,"volume":11583889,"rsi_14":87.54,"sma_20":48.58,"sma_60":46.45,"sma_120":50.36},{"date":"2025-06-03","open":58.43,"high":60.3,"low":57.84,"close":60.2,"volume":6016102,"rsi_14":93.35,"sma_20":49.33,"sma_60":46.67,"sma_120":50.39},{"date":"2025-06-04","open":60.38,"high":62.05,"low":60.32,"close":61.55,"volume":7092295,"rsi_14":93.81,"sma_20":50.15,"sma_60":46.89,"sma_120":50.41},{"date":"2025-06-05","open":61.81,"high":63.59,"low":61.62,"close":62.72,"volume":6408415,"rsi_14":94.21,"sma_20":50.99,"sma_60":47.15,"sma_120":50.45},{"date":"2025-06-06","open":63.33,"high":64.68,"low":62.6,"close":63.81,"volume":6149053,"rsi_14":94.54,"sma_20":51.79,"sma_60":47.47,"sma_120":50.49},{"date":"2025-06-09","open":63.9,"high":64.97,"low":62.81,"close":63.88,"volume":5157019,"rsi_14":94.55,"sma_20":52.64,"sma_60":47.79,"sma_120":50.53},{"date":"2025-06-10","open":63.84,"high":63.84,"low":61.4,"close":61.83,"volume":5312174,"rsi_14":85.21,"sma_20":53.35,"sma_60":48.06,"sma_120":50.55},{"date":"2025-06-11","open":59.89,"high":61.74,"low":59.72,"close":60.2,"volume":6211837,"rsi_14":81.46,"sma_20":54.02,"sma_60":48.29,"sma_120":50.54},{"date":"2025-06-12","open":59.5,"high":59.53,"low":57.95,"close":59.29,"volume":12060111,"rsi_14":76.68,"sma_20":54.64,"sma_60":48.54,"sma_120":50.53},{"date":"2025-06-13","open":58.74,"high":59.0,"low":54.47,"close":55.99,"volume":10589571,"rsi_14":67.36,"sma_20":55.09,"sma_60":48.72,"sma_120":50.52},{"date":"2025-06-16","open":55.99,"high":56.04,"low":53.79,"close":53.89,"volume":9042186,"rsi_14":57.29,"sma_20":55.43,"sma_60":48.87,"sma_120":50.5},{"date":"2025-06-17","open":54.41,"high":56.48,"low":53.94,"close":54.53,"volume":8843329,"rsi_14":56.68,"sma_20":55.81,"sma_60":49.03,"sma_120":50.48},{"date":"2025-06-18","open":54.37,"high":56.09,"low":54.37,"close":55.3,"volume":4984558,"rsi_14":55.18,"sma_20":56.21,"sma_60":49.19,"sma_120":50.47},{"date":"2025-06-20","open":56.12,"high":56.53,"low":55.57,"close":56.16,"volume":6412079,"rsi_14":51.95,"sma_20":56.7,"sma_60":49.33,"sma_120":50.48},{"date":"2025-06-23","open":55.97,"high":55.97,"low":53.87,"close":53.92,"volume":5431893,"rsi_14":37.73,"sma_20":56.99,"sma_60":49.45,"sma_120":50.48},{"date":"2025-06-24","open":54.4,"high":54.63,"low":53.06,"close":53.37,"volume":4601258,"rsi_14":31.77,"sma_20":57.28,"sma_60":49.55,"sma_120":50.49},{"date":"2025-06-25","open":53.39,"high":53.91,"low":52.23,"close":53.05,"volume":3948835,"rsi_14":25.99,"sma_20":57.41,"sma_60":49.66,"sma_120":50.48},{"date":"2025-06-26","open":52.88,"high":53.15,"low":49.15,"close":50.63,"volume":8448364,"rsi_14":18.1,"sma_20":57.37,"sma_60":49.72,"sma_120":50.46},{"date":"2025-06-27","open":50.88,"high":51.5,"low":50.08,"close":50.64,"volume":5905820,"rsi_14":13.15,"sma_20":57.25,"sma_60":49.75,"sma_120":50.44},{"date":"2025-06-30","open":51.0,"high":51.4,"low":49.6,"close":50.16,"volume":4032502,"rsi_14":12.47,"sma_20":56.99,"sma_60":49.75,"sma_120":50.41},{"date":"2025-07-01","open":50.05,"high":52.75,"low":49.76,"close":51.36,"volume":6107288,"rsi_14":19.97,"sma_20":56.62,"sma_60":49.8,"sma_120":50.37},{"date":"2025-07-02","open":51.4,"high":53.89,"low":51.4,"close":52.96,"volume":6435493,"rsi_14":29.2,"sma_20":56.26,"sma_60":49.94,"sma_120":50.36},{"date":"2025-07-03","open":53.8,"high":54.84,"low":53.18,"close":54.37,"volume":4307775,"rsi_14":36.26,"sma_20":55.9,"sma_60":50.12,"sma_120":50.37},{"date":"2025-07-07","open":53.76,"high":55.0,"low":52.92,"close":53.67,"volume":5651393,"rsi_14":42.42,"sma_20":55.45,"sma_60":50.33,"sma_120":50.38},{"date":"2025-07-08","open":53.7,"high":54.0,"low":51.84,"close":53.46,"volume":3405053,"rsi_14":48.4,"sma_20":54.93,"sma_60":50.49,"sma_120":50.38},{"date":"2025-07-09","open":53.36,"high":54.35,"low":52.31,"close":54.13,"volume":3794971,"rsi_14":48.51,"sma_20":54.45,"sma_60":50.67,"sma_120":50.38},{"date":"2025-07-10","open":54.75,"high":58.25,"low":54.72,"close":58.16,"volume":7015740,"rsi_14":58.56,"sma_20":54.26,"sma_60":50.91,"sma_120":50.42},{"date":"2025-07-11","open":58.01,"high":58.29,"low":57.11,"close":57.87,"volume":3411002,"rsi_14":55.3,"sma_20":54.15,"sma_60":51.15,"sma_120":50.47},{"date":"2025-07-14","open":57.99,"high":58.77,"low":57.37,"close":57.71,"volume":3153094,"rsi_14":63.49,"sma_20":54.07,"sma_60":51.38,"sma_120":50.51},{"date":"2025-07-15","open":57.66,"high":57.79,"low":54.93,"close":55.69,"volume":4685983,"rsi_14":57.47,"sma_20":54.05,"sma_60":51.6,"sma_120":50.54},{"date":"2025-07-16","open":56.05,"high":56.55,"low":55.01,"close":56.04,"volume":2631689,"rsi_14":59.61,"sma_20":54.16,"sma_60":51.8,"sma_120":50.57},{"date":"2025-07-17","open":57.74,"high":59.01,"low":56.95,"close":57.97,"volume":4877640,"rsi_14":74.37,"sma_20":54.33,"sma_60":52.02,"sma_120":50.61},{"date":"2025-07-18","open":58.84,"high":59.8,"low":58.79,"close":59.64,"volume":3904808,"rsi_14":76.91,"sma_20":54.55,"sma_60":52.25,"sma_120":50.67},{"date":"2025-07-21","open":61.35,"high":61.36,"low":59.07,"close":60.41,"volume":5386901,"rsi_14":80.13,"sma_20":54.76,"sma_60":52.5,"sma_120":50.73},{"date":"2025-07-22","open":60.6,"high":64.08,"low":60.43,"close":63.69,"volume":7328077,"rsi_14":82.29,"sma_20":55.25,"sma_60":52.8,"sma_120":50.79},{"date":"2025-07-23","open":63.68,"high":64.01,"low":62.04,"close":62.86,"volume":4297510,"rsi_14":77.02,"sma_20":55.72,"sma_60":53.08,"sma_120":50.86},{"date":"2025-07-24","open":63.58,"high":66.31,"low":63.58,"close":63.98,"volume":6350844,"rsi_14":76.65,"sma_20":56.27,"sma_60":53.38,"sma_120":50.92},{"date":"2025-07-25","open":64.2,"high":64.55,"low":61.9,"close":62.46,"volume":3819921,"rsi_14":73.32,"sma_20":56.86,"sma_60":53.66,"sma_120":50.99},{"date":"2025-07-28","open":62.52,"high":63.78,"low":62.16,"close":62.75,"volume":4412694,"rsi_14":74.54,"sma_20":57.47,"sma_60":53.98,"sma_120":51.05},{"date":"2025-07-29","open":62.91,"high":62.91,"low":60.01,"close":60.3,"volume":8578362,"rsi_14":64.9,"sma_20":57.97,"sma_60":54.27,"sma_120":51.11},{"date":"2025-07-30","open":65.74,"high":68.45,"low":61.14,"close":61.98,"volume":12893982,"rsi_14":60.4,"sma_20":58.5,"sma_60":54.57,"sma_120":51.16},{"date":"2025-07-31","open":61.35,"high":61.49,"low":55.89,"close":58.27,"volume":9795622,"rsi_14":50.92,"sma_20":58.77,"sma_60":54.79,"sma_120":51.19},{"date":"2025-08-01","open":58.2,"high":60.08,"low":57.53,"close":58.77,"volume":4640005,"rsi_14":52.4,"sma_20":58.99,"sma_60":55.02,"sma_120":51.22},{"date":"2025-08-04","open":58.69,"high":59.75,"low":57.03,"close":57.31,"volume":4075042,"rsi_14":53.76,"sma_20":59.17,"sma_60":55.21,"sma_120":51.25},{"date":"2025-08-05","open":57.63,"high":57.63,"low":55.83,"close":55.98,"volume":4204894,"rsi_14":49.87,"sma_20":59.3,"sma_60":55.34,"sma_120":51.27},{"date":"2025-08-06","open":56.15,"high":56.95,"low":55.33,"close":56.2,"volume":4851880,"rsi_14":45.75,"sma_20":59.4,"sma_60":55.49,"sma_120":51.3},{"date":"2025-08-07","open":58.1,"high":60.53,"low":57.82,"close":60.49,"volume":5734509,"rsi_14":51.81,"sma_20":59.52,"sma_60":55.71,"sma_120":51.34},{"date":"2025-08-08","open":60.23,"high":60.96,"low":59.46,"close":60.91,"volume":4443641,"rsi_14":51.08,"sma_20":59.67,"sma_60":55.95,"sma_120":51.37},{"date":"2025-08-11","open":60.9,"high":61.88,"low":60.11,"close":61.77,"volume":5597528,"rsi_14":45.36,"sma_20":59.87,"sma_60":56.19,"sma_120":51.41},{"date":"2025-08-12","open":62.87,"high":66.7,"low":62.03,"close":66.49,"volume":8135764,"rsi_14":57.39,"sma_20":60.41,"sma_60":56.52,"sma_120":51.54},{"date":"2025-08-13","open":66.82,"high":70.57,"low":65.71,"close":70.09,"volume":6450089,"rsi_14":61.29,"sma_20":61.12,"sma_60":56.9,"sma_120":51.69},{"date":"2025-08-14","open":69.1,"high":69.56,"low":67.27,"close":68.21,"volume":3925994,"rsi_14":60.49,"sma_20":61.63,"sma_60":57.25,"sma_120":51.83},{"date":"2025-08-15","open":68.36,"high":68.55,"low":66.03,"close":66.43,"volume":5029711,"rsi_14":56.37,"sma_20":61.97,"sma_60":57.58,"sma_120":51.94},{"date":"2025-08-18","open":66.0,"high":66.6,"low":63.94,"close":64.96,"volume":5369476,"rsi_14":58.35,"sma_20":62.2,"sma_60":57.88,"sma_120":52.04},{"date":"2025-08-19","open":65.31,"high":65.62,"low":63.47,"close":63.49,"volume":3362449,"rsi_14":52.72,"sma_20":62.19,"sma_60":58.14,"sma_120":52.14},{"date":"2025-08-20","open":63.39,"high":65.37,"low":62.88,"close":64.96,"volume":3405406,"rsi_14":63.13,"sma_20":62.29,"sma_60":58.43,"sma_120":52.25},{"date":"2025-08-21","open":64.37,"high":64.73,"low":61.42,"close":62.92,"volume":4479867,"rsi_14":57.68,"sma_20":62.24,"sma_60":58.64,"sma_120":52.35},{"date":"2025-08-22","open":62.88,"high":63.88,"low":62.0,"close":62.66,"volume":4420740,"rsi_14":60.36,"sma_20":62.25,"sma_60":58.83,"sma_120":52.46},{"date":"2025-08-25","open":61.89,"high":61.9,"low":57.37,"close":57.39,"volume":7935177,"rsi_14":52.37,"sma_20":61.98,"sma_60":58.9,"sma_120":52.53},{"date":"2025-08-26","open":57.02,"high":57.14,"low":54.5,"close":56.22,"volume":9320466,"rsi_14":50.03,"sma_20":61.78,"sma_60":58.91,"sma_120":52.58},{"date":"2025-08-27","open":55.74,"high":55.79,"low":54.28,"close":54.43,"volume":4694840,"rsi_14":39.26,"sma_20":61.4,"sma_60":58.84,"sma_120":52.65},{"date":"2025-08-28","open":54.7,"high":54.78,"low":52.89,"close":53.87,"volume":6938366,"rsi_14":37.58,"sma_20":61.18,"sma_60":58.74,"sma_120":52.7},{"date":"2025-08-29","open":53.84,"high":54.23,"low":52.84,"close":53.01,"volume":4382856,"rsi_14":34.54,"sma_20":60.89,"sma_60":58.59,"sma_120":52.74},{"date":"2025-09-02","open":52.23,"high":52.23,"low":51.15,"close":51.7,"volume":4919626,"rsi_14":20.34,"sma_20":60.61,"sma_60":58.41,"sma_120":52.78},{"date":"2025-09-03","open":51.37,"high":52.55,"low":51.14,"close":51.97,"volume":4327841,"rsi_14":8.06,"sma_20":60.41,"sma_60":58.21,"sma_120":52.84},{"date":"2025-09-04","open":51.77,"high":52.4,"low":50.26,"close":52.21,"volume":5271078,"rsi_14":9.92,"sma_20":60.21,"sma_60":58.02,"sma_120":52.9},{"date":"2025-09-05","open":52.36,"high":54.1,"low":52.35,"close":54.06,"volume":5066990,"rsi_14":19.12,"sma_20":59.89,"sma_60":57.89,"sma_120":52.97},{"date":"2025-09-08","open":54.25,"high":58.34,"low":54.15,"close":58.2,"volume":9531111,"rsi_14":35.11,"sma_20":59.75,"sma_60":57.86,"sma_120":53.07},{"date":"2025-09-09","open":57.21,"high":57.68,"low":53.97,"close":56.02,"volume":8251708,"rsi_14":34.05,"sma_20":59.46,"sma_60":57.8,"sma_120":53.17},{"date":"2025-09-10","open":55.52,"high":58.41,"low":55.0,"close":57.82,"volume":5866272,"rsi_14":34.96,"sma_20":59.03,"sma_60":57.83,"sma_120":53.28},{"date":"2025-09-11","open":59.01,"high":61.5,"low":58.65,"close":59.59,"volume":7904952,"rsi_14":42.91,"sma_20":58.51,"sma_60":57.93,"sma_120":53.4},{"date":"2025-09-12","open":58.86,"high":59.59,"low":57.85,"close":58.94,"volume":4196921,"rsi_14":42.2,"sma_20":58.04,"sma_60":58.0,"sma_120":53.52},{"date":"2025-09-15","open":58.84,"high":59.25,"low":56.63,"close":57.8,"volume":4723232,"rsi_14":51.04,"sma_20":57.61,"sma_60":58.04,"sma_120":53.61},{"date":"2025-09-16","open":57.81,"high":59.65,"low":55.95,"close":59.41,"volume":5746135,"rsi_14":57.91,"sma_20":57.33,"sma_60":58.1,"sma_120":53.71},{"date":"2025-09-17","open":59.45,"high":62.0,"low":59.19,"close":60.62,"volume":5646391,"rsi_14":65.8,"sma_20":57.19,"sma_60":58.21,"sma_120":53.83},{"date":"2025-09-18","open":62.57,"high":65.06,"low":62.26,"close":64.85,"volume":7249260,"rsi_14":73.6,"sma_20":57.18,"sma_60":58.4,"sma_120":53.98},{"date":"2025-09-19","open":64.51,"high":65.07,"low":63.52,"close":64.99,"volume":6481398,"rsi_14":76.57,"sma_20":57.29,"sma_60":58.6,"sma_120":54.13},{"date":"2025-09-22","open":65.0,"high":65.0,"low":61.03,"close":61.67,"volume":5882087,"rsi_14":70.31,"sma_20":57.24,"sma_60":58.78,"sma_120":54.25},{"date":"2025-09-23","open":61.97,"high":62.93,"low":61.34,"close":62.63,"volume":3303174,"rsi_14":71.12,"sma_20":57.5,"sma_60":58.98,"sma_120":54.37},{"date":"2025-09-24","open":63.22,"high":64.45,"low":62.73,"close":64.05,"volume":3272862,"rsi_14":72.41,"sma_20":57.89,"sma_60":59.21,"sma_120":54.48},{"date":"2025-09-25","open":64.35,"high":64.56,"low":61.7,"close":63.6,"volume":4191466,"rsi_14":69.06,"sma_20":58.35,"sma_60":59.42,"sma_120":54.61},{"date":"2025-09-26","open":63.22,"high":64.31,"low":62.56,"close":64.18,"volume":3760256,"rsi_14":63.93,"sma_20":58.87,"sma_60":59.6,"sma_120":54.77},{"date":"2025-09-29","open":64.86,"high":75.77,"low":63.64,"close":74.34,"volume":25784290,"rsi_14":81.11,"sma_20":59.93,"sma_60":59.94,"sma_120":55.03},{"date":"2025-09-30","open":71.89,"high":71.96,"low":64.8,"close":66.39,"volume":16708615,"rsi_14":62.04,"sma_20":60.67,"sma_60":60.15,"sma_120":55.24},{"date":"2025-10-01","open":66.48,"high":71.74,"low":66.36,"close":70.49,"volume":9057809,"rsi_14":64.37,"sma_20":61.59,"sma_60":60.43,"sma_120":55.46},{"date":"2025-10-02","open":70.92,"high":73.52,"low":70.56,"close":72.54,"volume":4716748,"rsi_14":67.29,"sma_20":62.61,"sma_60":60.74,"sma_120":55.7},{"date":"2025-10-03","open":72.89,"high":76.52,"low":72.31,"close":72.38,"volume":7496614,"rsi_14":69.01,"sma_20":63.53,"sma_60":60.98,"sma_120":55.94},{"date":"2025-10-06","open":72.95,"high":74.18,"low":69.56,"close":70.0,"volume":5580875,"rsi_14":63.54,"sma_20":64.12,"sma_60":61.18,"sma_120":56.16},{"date":"2025-10-07","open":70.58,"high":71.52,"low":69.05,"close":71.44,"volume":4373088,"rsi_14":63.75,"sma_20":64.89,"sma_60":61.41,"sma_120":56.4},{"date":"2025-10-08","open":71.75,"high":72.0,"low":69.11,"close":70.14,"volume":4255596,"rsi_14":57.26,"sma_20":65.5,"sma_60":61.65,"sma_120":56.63},{"date":"2025-10-09","open":70.94,"high":73.01,"low":70.72,"close":72.86,"volume":4198342,"rsi_14":60.09,"sma_20":66.17,"sma_60":61.93,"sma_120":56.86},{"date":"2025-10-10","open":73.07,"high":73.07,"low":68.72,"close":68.73,"volume":4162988,"rsi_14":58.87,"sma_20":66.66,"sma_60":62.11,"sma_120":57.07},{"date":"2025-10-13","open":70.37,"high":71.09,"low":69.43,"close":70.41,"volume":2430007,"rsi_14":59.6,"sma_20":67.29,"sma_60":62.29,"sma_120":57.27},{"date":"2025-10-14","open":68.16,"high":73.07,"low":67.62,"close":71.91,"volume":2923238,"rsi_14":59.68,"sma_20":67.91,"sma_60":62.48,"sma_120":57.49},{"date":"2025-10-15","open":72.04,"high":74.44,"low":70.66,"close":70.7,"volume":3315233,"rsi_14":58.58,"sma_20":68.42,"sma_60":62.6,"sma_120":57.7},{"date":"2025-10-16","open":72.99,"high":74.24,"low":70.18,"close":71.45,"volume":4978850,"rsi_14":58.75,"sma_20":68.75,"sma_60":62.74,"sma_120":57.91},{"date":"2025-10-17","open":71.1,"high":71.7,"low":69.63,"close":70.46,"volume":3414014,"rsi_14":44.0,"sma_20":69.02,"sma_60":62.85,"sma_120":58.12},{"date":"2025-10-20","open":71.22,"high":72.55,"low":70.7,"close":71.34,"volume":2170819,"rsi_14":59.79,"sma_20":69.5,"sma_60":63.0,"sma_120":58.33},{"date":"2025-10-21","open":72.03,"high":72.56,"low":70.53,"close":71.94,"volume":2153856,"rsi_14":53.33,"sma_20":69.97,"sma_60":63.15,"sma_120":58.56},{"date":"2025-10-22","open":71.58,"high":73.69,"low":71.36,"close":73.25,"volume":2912583,"rsi_14":51.69,"sma_20":70.43,"sma_60":63.36,"sma_120":58.82},{"date":"2025-10-23","open":72.96,"high":73.95,"low":70.56,"close":73.88,"volume":2643094,"rsi_14":53.49,"sma_20":70.94,"sma_60":63.56,"sma_120":59.07},{"date":"2025-10-24","open":75.0,"high":75.89,"low":73.44,"close":73.9,"volume":2436998,"rsi_14":60.18,"sma_20":71.43,"sma_60":63.82,"sma_120":59.31},{"date":"2025-10-27","open":74.7,"high":76.1,"low":74.4,"close":75.56,"volume":3155689,"rsi_14":60.63,"sma_20":71.49,"sma_60":64.1,"sma_120":59.56},{"date":"2025-10-28","open":74.93,"high":76.23,"low":73.33,"close":74.78,"volume":5852998,"rsi_14":62.3,"sma_20":71.91,"sma_60":64.39,"sma_120":59.8},{"date":"2025-10-29","open":70.26,"high":72.73,"low":65.2,"close":65.21,"volume":13191698,"rsi_14":35.12,"sma_20":71.64,"sma_60":64.55,"sma_120":59.94},{"date":"2025-10-30","open":64.08,"high":64.2,"low":61.71,"close":61.93,"volume":7506523,"rsi_14":36.32,"sma_20":71.11,"sma_60":64.64,"sma_120":60.07},{"date":"2025-10-31","open":62.55,"high":63.6,"low":61.03,"close":62.0,"volume":4790646,"rsi_14":31.91,"sma_20":70.59,"sma_60":64.67,"sma_120":60.19},{"date":"2025-11-03","open":61.49,"high":62.24,"low":59.96,"close":61.08,"volume":5018458,"rsi_14":26.11,"sma_20":70.15,"sma_60":64.67,"sma_120":60.31},{"date":"2025-11-04","open":59.88,"high":60.1,"low":57.75,"close":58.27,"volume":3950302,"rsi_14":24.39,"sma_20":69.49,"sma_60":64.61,"sma_120":60.4},{"date":"2025-11-05","open":57.89,"high":60.78,"low":57.68,"close":60.28,"volume":3926944,"rsi_14":28.12,"sma_20":69.0,"sma_60":64.51,"sma_120":60.51},{"date":"2025-11-06","open":60.24,"high":60.3,"low":56.66,"close":56.8,"volume":4067235,"rsi_14":25.62,"sma_20":68.19,"sma_60":64.29,"sma_120":60.6},{"date":"2025-11-07","open":56.33,"high":59.31,"low":55.9,"close":59.09,"volume":3807776,"rsi_14":29.19,"sma_20":67.71,"sma_60":64.14,"sma_120":60.7},{"date":"2025-11-10","open":59.3,"high":61.34,"low":59.09,"close":60.24,"volume":4266399,"rsi_14":30.49,"sma_20":67.2,"sma_60":64.03,"sma_120":60.8},{"date":"2025-11-11","open":60.6,"high":63.88,"low":60.43,"close":63.74,"volume":4505946,"rsi_14":35.22,"sma_20":66.8,"sma_60":64.01,"sma_120":60.95},{"date":"2025-11-12","open":64.25,"high":65.66,"low":63.77,"close":63.9,"volume":3713550,"rsi_14":34.26,"sma_20":66.46,"sma_60":64.02,"sma_120":61.08},{"date":"2025-11-13","open":62.62,"high":62.72,"low":57.29,"close":58.48,"volume":7139314,"rsi_14":29.22,"sma_20":65.81,"sma_60":63.91,"sma_120":61.17},{"date":"2025-11-14","open":57.26,"high":58.1,"low":56.65,"close":57.1,"volume":3345766,"rsi_14":24.93,"sma_20":65.14,"sma_60":63.82,"sma_120":61.23},{"date":"2025-11-17","open":57.3,"high":58.41,"low":54.02,"close":54.62,"volume":5082159,"rsi_14":23.83,"sma_20":64.3,"sma_60":63.68,"sma_120":61.25},{"date":"2025-11-18","open":54.0,"high":55.46,"low":53.75,"close":54.5,"volume":2503847,"rsi_14":31.58,"sma_20":63.43,"sma_60":63.63,"sma_120":61.27},{"date":"2025-11-19","open":54.38,"high":54.79,"low":52.46,"close":53.11,"volume":3924563,"rsi_14":33.77,"sma_20":62.42,"sma_60":63.58,"sma_120":61.25},{"date":"2025-11-20","open":53.43,"high":54.5,"low":51.51,"close":51.57,"volume":4132374,"rsi_14":31.8,"sma_20":61.31,"sma_60":63.53,"sma_120":61.19},{"date":"2025-11-21","open":51.56,"high":54.1,"low":51.56,"close":53.09,"volume":4125228,"rsi_14":36.34,"sma_20":60.27,"sma_60":63.52,"sma_120":61.13},{"date":"2025-11-24","open":52.72,"high":53.26,"low":51.54,"close":52.06,"volume":4422946,"rsi_14":38.7,"sma_20":59.09,"sma_60":63.5,"sma_120":61.05},{"date":"2025-11-25","open":52.87,"high":55.04,"low":52.23,"close":53.98,"volume":3928865,"rsi_14":38.5,"sma_20":58.05,"sma_60":63.54,"sma_120":60.98},{"date":"2025-11-26","open":53.9,"high":55.31,"low":53.76,"close":54.16,"volume":3316141,"rsi_14":44.52,"sma_20":57.5,"sma_60":63.58,"sma_120":60.9},{"date":"2025-11-28","open":54.17,"high":55.15,"low":54.02,"close":54.22,"volume":1304431,"rsi_14":38.86,"sma_20":57.11,"sma_60":63.61,"sma_120":60.82},{"date":"2025-12-01","open":53.53,"high":55.47,"low":52.67,"close":54.81,"volume":3667905,"rsi_14":37.25,"sma_20":56.76,"sma_60":63.63,"sma_120":60.76},{"date":"2025-12-02","open":54.78,"high":54.99,"low":54.08,"close":54.67,"volume":2382468,"rsi_14":24.71,"sma_20":56.43,"sma_60":63.57,"sma_120":60.71},{"date":"2025-12-03","open":54.65,"high":54.77,"low":53.3,"close":53.83,"volume":2829238,"rsi_14":22.94,"sma_20":56.21,"sma_60":63.53,"sma_120":60.67},{"date":"2025-12-04","open":53.27,"high":53.52,"low":51.02,"close":52.19,"volume":4413117,"rsi_14":28.79,"sma_20":55.81,"sma_60":63.44,"sma_120":60.63},{"date":"2025-12-05","open":52.7,"high":53.95,"low":52.24,"close":53.26,"volume":4004751,"rsi_14":36.78,"sma_20":55.63,"sma_60":63.33,"sma_120":60.63},{"date":"2025-12-08","open":54.92,"high":55.5,"low":53.45,"close":54.34,"volume":2902818,"rsi_14":48.93,"sma_20":55.39,"sma_60":63.25,"sma_120":60.63},{"date":"2025-12-09","open":53.74,"high":56.53,"low":53.38,"close":55.15,"volume":3683900,"rsi_14":52.35,"sma_20":55.14,"sma_60":63.21,"sma_120":60.63},{"date":"2025-12-10","open":54.97,"high":55.65,"low":54.29,"close":54.73,"volume":3829729,"rsi_14":56.31,"sma_20":54.69,"sma_60":63.13,"sma_120":60.61},{"date":"2025-12-11","open":54.61,"high":55.52,"low":53.38,"close":53.49,"volume":2699207,"rsi_14":57.66,"sma_20":54.17,"sma_60":63.01,"sma_120":60.61},{"date":"2025-12-12","open":53.04,"high":54.38,"low":53.04,"close":53.86,"volume":2304478,"rsi_14":53.38,"sma_20":53.94,"sma_60":62.83,"sma_120":60.61},{"date":"2025-12-15","open":53.44,"high":54.0,"low":52.78,"close":53.13,"volume":2749945,"rsi_14":54.82,"sma_20":53.74,"sma_60":62.63,"sma_120":60.62},{"date":"2025-12-16","open":53.72,"high":54.92,"low":53.42,"close":53.75,"volume":2339857,"rsi_14":48.83,"sma_20":53.7,"sma_60":62.5,"sma_120":60.64},{"date":"2025-12-17","open":53.79,"high":55.32,"low":52.79,"close":52.86,"volume":3597999,"rsi_14":43.81,"sma_20":53.61,"sma_60":62.34,"sma_120":60.66},{"date":"2025-12-18","open":54.5,"high":56.17,"low":53.5,"close":53.68,"volume":4563988,"rsi_14":47.6,"sma_20":53.64,"sma_60":62.16,"sma_120":60.69},{"date":"2025-12-19","open":54.37,"high":55.12,"low":54.07,"close":54.33,"volume":4687094,"rsi_14":47.88,"sma_20":53.78,"sma_60":62.01,"sma_120":60.71},{"date":"2025-12-22","open":54.28,"high":56.87,"low":54.28,"close":55.73,"volume":2796225,"rsi_14":54.21,"sma_20":53.91,"sma_60":61.87,"sma_120":60.74},{"date":"2025-12-23","open":55.5,"high":56.79,"low":54.58,"close":55.04,"volume":2535381,"rsi_14":54.87,"sma_20":54.06,"sma_60":61.55,"sma_120":60.74},{"date":"2025-12-24","open":54.53,"high":55.97,"low":54.46,"close":55.97,"volume":1475367,"rsi_14":66.13,"sma_20":54.16,"sma_60":61.37,"sma_120":60.76},{"date":"2025-12-26","open":55.94,"high":56.07,"low":55.37,"close":55.75,"volume":1737420,"rsi_14":61.45,"sma_20":54.24,"sma_60":61.13,"sma_120":60.78},{"date":"2025-12-29","open":55.75,"high":56.78,"low":55.56,"close":56.59,"volume":3400803,"rsi_14":60.58,"sma_20":54.36,"sma_60":60.86,"sma_120":60.8},{"date":"2025-12-30","open":56.5,"high":56.5,"low":55.14,"close":55.36,"volume":2432463,"rsi_14":50.95,"sma_20":54.39,"sma_60":60.58,"sma_120":60.78},{"date":"2025-12-31","open":55.11,"high":55.81,"low":55.01,"close":55.44,"volume":2157527,"rsi_14":53.31,"sma_20":54.42,"sma_60":60.34,"sma_120":60.76},{"date":"2026-01-02","open":55.94,"high":57.87,"low":55.67,"close":57.28,"volume":3527094,"rsi_14":66.76,"sma_20":54.6,"sma_60":60.1,"sma_120":60.75},{"date":"2026-01-05","open":56.94,"high":59.58,"low":56.46,"close":58.56,"volume":4106826,"rsi_14":69.23,"sma_20":54.91,"sma_60":59.91,"sma_120":60.78},{"date":"2026-01-06","open":58.8,"high":61.7,"low":58.63,"close":61.42,"volume":4645929,"rsi_14":78.89,"sma_20":55.32,"sma_60":59.72,"sma_120":60.82},{"date":"2026-01-07","open":61.73,"high":63.7,"low":61.67,"close":61.76,"volume":3168070,"rsi_14":78.46,"sma_20":55.69,"sma_60":59.6,"sma_120":60.85},{"date":"2026-01-08","open":60.51,"high":62.32,"low":60.4,"close":61.23,"volume":2778137,"rsi_14":80.53,"sma_20":56.0,"sma_60":59.45,"sma_120":60.87},{"date":"2026-01-09","open":61.75,"high":62.3,"low":60.71,"close":61.88,"volume":2303337,"rsi_14":80.28,"sma_20":56.36,"sma_60":59.28,"sma_120":60.88},{"date":"2026-01-12","open":61.57,"high":61.92,"low":59.73,"close":60.39,"volume":3017546,"rsi_14":71.07,"sma_20":56.7,"sma_60":59.11,"sma_120":60.85},{"date":"2026-01-13","open":60.35,"high":62.8,"low":60.0,"close":61.57,"volume":2606020,"rsi_14":70.62,"sma_20":57.09,"sma_60":58.94,"sma_120":60.84},{"date":"2026-01-14","open":61.61,"high":63.09,"low":60.71,"close":61.58,"volume":2022760,"rsi_14":74.26,"sma_20":57.51,"sma_60":58.8,"sma_120":60.82},{"date":"2026-01-15","open":62.22,"high":64.19,"low":62.22,"close":63.63,"volume":3492498,"rsi_14":76.23,"sma_20":58.0,"sma_60":58.67,"sma_120":60.83},{"date":"2026-01-16","open":63.43,"high":63.43,"low":61.22,"close":61.77,"volume":2555601,"rsi_14":68.53,"sma_20":58.45,"sma_60":58.5,"sma_120":60.82},{"date":"2026-01-20","open":60.0,"high":61.18,"low":58.83,"close":58.93,"volume":3433032,"rsi_14":56.41,"sma_20":58.71,"sma_60":58.26,"sma_120":60.81},{"date":"2026-01-21","open":59.43,"high":61.4,"low":59.06,"close":60.99,"volume":3371155,"rsi_14":64.76,"sma_20":59.04,"sma_60":58.04,"sma_120":60.8},{"date":"2026-01-22","open":62.75,"high":64.51,"low":61.99,"close":62.49,"volume":4592278,"rsi_14":67.2,"sma_20":59.38,"sma_60":57.85,"sma_120":60.84},{"date":"2026-01-23","open":61.99,"high":62.72,"low":59.6,"close":60.17,"volume":2577400,"rsi_14":56.89,"sma_20":59.64,"sma_60":57.6,"sma_120":60.85},{"date":"2026-01-26","open":59.65,"high":60.92,"low":59.64,"close":60.09,"volume":2771300,"rsi_14":53.87,"sma_20":59.84,"sma_60":57.35,"sma_120":60.87},{"date":"2026-01-27","open":60.14,"high":60.14,"low":57.51,"close":58.63,"volume":2571500,"rsi_14":42.41,"sma_20":59.99,"sma_60":57.24,"sma_120":60.9},{"date":"2026-01-28","open":58.92,"high":59.93,"low":57.05,"close":57.19,"volume":2357000,"rsi_14":38.26,"sma_20":60.02,"sma_60":57.16,"sma_120":60.9},{"date":"2026-01-29","open":57.23,"high":58.31,"low":54.35,"close":54.95,"volume":3877800,"rsi_14":35.17,"sma_20":60.0,"sma_60":57.05,"sma_120":60.86},{"date":"2026-01-30","open":54.12,"high":54.79,"low":52.76,"close":52.96,"volume":3530700,"rsi_14":30.2,"sma_20":59.87,"sma_60":56.91,"sma_120":60.79},{"date":"2026-02-02","open":53.0,"high":53.86,"low":52.54,"close":53.61,"volume":2656100,"rsi_14":34.36,"sma_20":59.69,"sma_60":56.83,"sma_120":60.72},{"date":"2026-02-03","open":53.0,"high":54.81,"low":52.17,"close":53.29,"volume":3767700,"rsi_14":30.12,"sma_20":59.43,"sma_60":56.72,"sma_120":60.61},{"date":"2026-02-04","open":53.61,"high":54.85,"low":49.66,"close":53.09,"volume":5556700,"rsi_14":29.8,"sma_20":59.01,"sma_60":56.65,"sma_120":60.47},{"date":"2026-02-05","open":52.97,"high":55.41,"low":52.97,"close":54.46,"volume":5998200,"rsi_14":27.45,"sma_20":58.64,"sma_60":56.58,"sma_120":60.36},{"date":"2026-02-06","open":54.96,"high":58.09,"low":54.79,"close":57.82,"volume":4399700,"rsi_14":40.95,"sma_20":58.47,"sma_60":56.54,"sma_120":60.29},{"date":"2026-02-09","open":56.52,"high":56.74,"low":54.42,"close":55.1,"volume":2789876,"rsi_14":45.81,"sma_20":59.38,"sma_60":57.51,"sma_120":60.81},{"date":"2026-02-10","open":55.34,"high":55.77,"low":54.06,"close":54.08,"volume":3733777,"rsi_14":41.23,"sma_20":59.29,"sma_60":57.17,"sma_120":60.78},{"date":"2026-02-11","open":54.69,"high":54.69,"low":47.4,"close":47.46,"volume":6690124,"rsi_14":26.36,"sma_20":58.87,"sma_60":56.87,"sma_120":60.71},{"date":"2026-02-12","open":47.41,"high":48.0,"low":45.76,"close":46.24,"volume":5332611,"rsi_14":24.49,"sma_20":58.36,"sma_60":56.61,"sma_120":60.63},{"date":"2026-02-13","open":46.36,"high":47.41,"low":45.56,"close":45.73,"volume":3223651,"rsi_14":24.51,"sma_20":57.87,"sma_60":56.34,"sma_120":60.5},{"date":"2026-02-17","open":45.55,"high":45.67,"low":44.2,"close":44.36,"volume":4452118,"rsi_14":21.85,"sma_20":57.32,"sma_60":56.06,"sma_120":60.37},{"date":"2026-02-18","open":44.04,"high":46.34,"low":44.0,"close":44.05,"volume":7448200,"rsi_14":22.51,"sma_20":53.83,"sma_60":55.4,"sma_120":59.49},{"date":"2026-02-19","open":48.56,"high":49.67,"low":44.97,"close":48.14,"volume":13378600,"rsi_14":36.78,"sma_20":53.19,"sma_60":55.34,"sma_120":59.44},{"date":"2026-02-20","open":49.79,"high":53.29,"low":49.41,"close":52.18,"volume":9931675,"rsi_14":48.6,"sma_20":52.68,"sma_60":55.32,"sma_120":59.42},{"date":"2026-02-23","open":51.5,"high":53.2,"low":50.59,"close":52.37,"volume":5178900,"rsi_14":47.73,"sma_20":52.29,"sma_60":55.33,"sma_120":59.42},{"date":"2026-02-24","open":52.44,"high":54.51,"low":52.12,"close":54.4,"volume":4520776,"rsi_14":40.67,"sma_20":56.86,"sma_60":55.86,"sma_120":60.18},{"date":"2026-02-25","open":54.4,"high":54.91,"low":52.57,"close":53.44,"volume":3202886,"rsi_14":39.63,"sma_20":56.45,"sma_60":55.8,"sma_120":60.05},{"date":"2026-02-26","open":53.11,"high":55.98,"low":53.11,"close":55.18,"volume":2650371,"rsi_14":39.19,"sma_20":56.12,"sma_60":55.74,"sma_120":59.94},{"date":"2026-02-27","open":54.38,"high":55.74,"low":53.96,"close":54.88,"volume":2281130,"rsi_14":40.72,"sma_20":55.8,"sma_60":55.65,"sma_120":59.84},{"date":"2026-03-02","open":53.71,"high":54.42,"low":52.71,"close":53.97,"volume":2506539,"rsi_14":43.01,"sma_20":55.41,"sma_60":55.48,"sma_120":59.75},{"date":"2026-03-03","open":51.78,"high":54.56,"low":50.82,"close":54.46,"volume":3420084,"rsi_14":40.42,"sma_20":55.11,"sma_60":55.33,"sma_120":59.67},{"date":"2026-03-04","open":54.08,"high":56.58,"low":54.08,"close":55.65,"volume":3651831,"rsi_14":39.93,"sma_20":54.82,"sma_60":55.28,"sma_120":59.6},{"date":"2026-03-05","open":56.4,"high":58.63,"low":54.97,"close":56.63,"volume":3602591,"rsi_14":52.82,"sma_20":54.57,"sma_60":55.27,"sma_120":59.54},{"date":"2026-03-06","open":55.43,"high":56.57,"low":54.34,"close":56.4,"volume":3669904,"rsi_14":54.43,"sma_20":54.21,"sma_60":55.3,"sma_120":59.49},{"date":"2026-03-09","open":55.14,"high":56.0,"low":53.06,"close":55.78,"volume":2502196,"rsi_14":70.17,"sma_20":53.91,"sma_60":55.32,"sma_120":59.48},{"date":"2026-03-10","open":55.15,"high":55.92,"low":53.16,"close":53.35,"volume":3146249,"rsi_14":66.2,"sma_20":53.63,"sma_60":55.33,"sma_120":59.45},{"date":"2026-03-11","open":53.81,"high":54.06,"low":51.95,"close":52.69,"volume":2405117,"rsi_14":65.87,"sma_20":53.22,"sma_60":55.35,"sma_120":59.44},{"date":"2026-03-12","open":51.78,"high":54.23,"low":51.68,"close":51.99,"volume":2731158,"rsi_14":67.78,"sma_20":52.69,"sma_60":55.33,"sma_120":59.42},{"date":"2026-03-13","open":52.94,"high":54.21,"low":51.78,"close":52.02,"volume":2015859,"rsi_14":49.41,"sma_20":52.54,"sma_60":55.33,"sma_120":59.42},{"date":"2026-03-16","open":53.01,"high":53.63,"low":52.61,"close":53.14,"volume":2047487,"rsi_14":45.02,"sma_20":52.49,"sma_60":55.31,"sma_120":59.43},{"date":"2026-03-17","open":53.73,"high":55.97,"low":52.88,"close":54.92,"volume":2288938,"rsi_14":55.66,"sma_20":52.87,"sma_60":55.33,"sma_120":59.45},{"date":"2026-03-18","open":53.97,"high":55.37,"low":53.5,"close":54.12,"volume":1621899,"rsi_14":45.87,"sma_20":53.26,"sma_60":55.32,"sma_120":59.47},{"date":"2026-03-19","open":53.93,"high":55.0,"low":53.55,"close":54.76,"volume":1830239,"rsi_14":49.73,"sma_20":53.72,"sma_60":55.32,"sma_120":59.47},{"date":"2026-03-20","open":54.18,"high":54.67,"low":52.32,"close":52.84,"volume":3372155,"rsi_14":45.99,"sma_20":54.14,"sma_60":55.29,"sma_120":59.43},{"date":"2026-03-23","open":53.43,"high":54.26,"low":52.06,"close":52.49,"volume":2769880,"rsi_14":42.86,"sma_20":54.15,"sma_60":55.27,"sma_120":59.4},{"date":"2026-03-24","open":51.48,"high":51.48,"low":47.54,"close":49.46,"volume":5683822,"rsi_14":29.81,"sma_20":53.91,"sma_60":55.23,"sma_120":59.33},{"date":"2026-03-25","open":50.36,"high":51.09,"low":47.59,"close":48.23,"volume":3045584,"rsi_14":22.98,"sma_20":53.65,"sma_60":55.14,"sma_120":59.24},{"date":"2026-03-26","open":47.57,"high":49.41,"low":47.56,"close":48.52,"volume":2359058,"rsi_14":24.71,"sma_20":53.31,"sma_60":55.04,"sma_120":59.15},{"date":"2026-03-27","open":47.93,"high":48.14,"low":46.91,"close":47.31,"volume":3039806,"rsi_14":23.86,"sma_20":52.94,"sma_60":54.91,"sma_120":59.06},{"date":"2026-03-30","open":48.25,"high":49.02,"low":47.16,"close":47.5,"volume":2273655,"rsi_14":29.16,"sma_20":52.62,"sma_60":54.79,"sma_120":58.96},{"date":"2026-03-31","open":48.66,"high":50.52,"low":47.91,"close":49.98,"volume":2510543,"rsi_14":41.31,"sma_20":52.39,"sma_60":54.74,"sma_120":58.87},{"date":"2026-04-01","open":50.18,"high":50.66,"low":48.61,"close":49.97,"volume":1822201,"rsi_14":43.41,"sma_20":52.11,"sma_60":54.67,"sma_120":58.75},{"date":"2026-04-02","open":49.0,"high":51.88,"low":48.65,"close":51.64,"volume":2597609,"rsi_14":48.92,"sma_20":51.86,"sma_60":54.65,"sma_120":58.64},{"date":"2026-04-06","open":51.94,"high":54.61,"low":51.56,"close":54.4,"volume":3567484,"rsi_14":53.43,"sma_20":51.76,"sma_60":54.66,"sma_120":58.58},{"date":"2026-04-07","open":54.0,"high":55.07,"low":53.52,"close":53.94,"volume":1989189,"rsi_14":47.21,"sma_20":51.66,"sma_60":54.67,"sma_120":58.51},{"date":"2026-04-08","open":56.0,"high":56.0,"low":53.7,"close":53.99,"volume":2859822,"rsi_14":49.6,"sma_20":51.7,"sma_60":54.68,"sma_120":58.42},{"date":"2026-04-09","open":53.37,"high":54.26,"low":52.35,"close":53.42,"volume":2615974,"rsi_14":45.81,"sma_20":51.73,"sma_60":54.66,"sma_120":58.34},{"date":"2026-04-10","open":53.56,"high":54.05,"low":52.66,"close":52.69,"volume":1881831,"rsi_14":49.53,"sma_20":51.77,"sma_60":54.61,"sma_120":58.24},{"date":"2026-04-13","open":52.5,"high":55.38,"low":52.17,"close":55.34,"volume":2706731,"rsi_14":58.2,"sma_20":51.93,"sma_60":54.62,"sma_120":58.08},{"date":"2026-04-14","open":55.83,"high":57.61,"low":55.5,"close":55.99,"volume":1745858,"rsi_14":71.9,"sma_20":52.08,"sma_60":54.62,"sma_120":58.0},{"date":"2026-04-15","open":56.48,"high":58.38,"low":56.27,"close":57.92,"volume":2036325,"rsi_14":80.97,"sma_20":52.23,"sma_60":54.66,"sma_120":57.89},{"date":"2026-04-16","open":58.38,"high":60.43,"low":58.24,"close":59.61,"volume":3082053,"rsi_14":82.51,"sma_20":52.5,"sma_60":54.71,"sma_120":57.78},{"date":"2026-04-17","open":60.96,"high":62.44,"low":60.75,"close":61.9,"volume":3263314,"rsi_14":90.25,"sma_20":52.86,"sma_60":54.81,"sma_120":57.7},{"date":"2026-04-20","open":61.49,"high":64.44,"low":61.37,"close":64.18,"volume":2876696,"rsi_14":91.36,"sma_20":53.44,"sma_60":54.96,"sma_120":57.65},{"date":"2026-04-21","open":63.98,"high":65.48,"low":63.58,"close":65.19,"volume":2949358,"rsi_14":90.58,"sma_20":54.06,"sma_60":55.09,"sma_120":57.6},{"date":"2026-04-22","open":65.62,"high":66.66,"low":64.13,"close":66.06,"volume":2663742,"rsi_14":91.02,"sma_20":54.89,"sma_60":55.22,"sma_120":57.56},{"date":"2026-04-23","open":66.66,"high":66.68,"low":62.86,"close":63.48,"volume":2839895,"rsi_14":78.66,"sma_20":55.65,"sma_60":55.25,"sma_120":57.48},{"date":"2026-04-24","open":63.6,"high":64.26,"low":62.3,"close":62.79,"volume":2704328,"rsi_14":72.66,"sma_20":56.36,"sma_60":55.27,"sma_120":57.43},{"date":"2026-04-27","open":62.88,"high":65.37,"low":62.55,"close":65.11,"volume":2756595,"rsi_14":77.55,"sma_20":57.26,"sma_60":55.33,"sma_120":57.39},{"date":"2026-04-28","open":65.5,"high":65.99,"low":62.44,"close":63.21,"volume":5154346,"rsi_14":70.74,"sma_20":58.04,"sma_60":55.35,"sma_120":57.32},{"date":"2026-04-29","open":67.0,"high":70.88,"low":66.37,"close":69.6,"volume":8898272,"rsi_14":78.85,"sma_20":59.02,"sma_60":55.51,"sma_120":57.31},{"date":"2026-04-30","open":67.37,"high":67.37,"low":63.63,"close":64.34,"volume":5905985,"rsi_14":67.77,"sma_20":59.74,"sma_60":55.55,"sma_120":57.25},{"date":"2026-05-01","open":64.8,"high":65.05,"low":63.13,"close":63.17,"volume":3147851,"rsi_14":62.7,"sma_20":60.32,"sma_60":55.58,"sma_120":57.19},{"date":"2026-05-04","open":63.69,"high":66.5,"low":63.23,"close":64.04,"volume":3692255,"rsi_14":63.07,"sma_20":60.81,"sma_60":55.59,"sma_120":57.13},{"date":"2026-05-05","open":64.25,"high":64.75,"low":62.73,"close":62.95,"volume":2781025,"rsi_14":58.25,"sma_20":61.25,"sma_60":55.61,"sma_120":57.05},{"date":"2026-05-06","open":63.14,"high":65.07,"low":63.0,"close":64.97,"volume":2689119,"rsi_14":58.68,"sma_20":61.8,"sma_60":55.71,"sma_120":56.98},{"date":"2026-05-07","open":64.59,"high":65.04,"low":62.93,"close":64.02,"volume":2462083,"rsi_14":53.53,"sma_20":62.33,"sma_60":55.76,"sma_120":56.9},{"date":"2026-05-08","open":64.13,"high":64.61,"low":62.78,"close":64.38,"volume":2342848,"rsi_14":50.35,"sma_20":62.91,"sma_60":55.79,"sma_120":56.82},{"date":"2026-05-11","open":62.04,"high":62.5,"low":59.48,"close":59.86,"volume":3571958,"rsi_14":41.4,"sma_20":63.14,"sma_60":55.87,"sma_120":56.69},{"date":"2026-05-12","open":59.63,"high":59.87,"low":57.06,"close":57.51,"volume":3969646,"rsi_14":36.87,"sma_20":63.22,"sma_60":55.93,"sma_120":56.55},{"date":"2026-05-13","open":57.0,"high":58.44,"low":56.29,"close":57.4,"volume":2896715,"rsi_14":39.87,"sma_20":63.19,"sma_60":56.09,"sma_120":56.48},{"date":"2026-05-14","open":57.64,"high":59.13,"low":56.78,"close":58.41,"volume":2482841,"rsi_14":42.7,"sma_20":63.13,"sma_60":56.3,"sma_120":56.45},{"date":"2026-05-15","open":58.76,"high":58.81,"low":57.38,"close":58.07,"volume":2057401,"rsi_14":37.67,"sma_20":62.94,"sma_60":56.5,"sma_120":56.42},{"date":"2026-05-18","open":59.0,"high":60.0,"low":58.24,"close":58.83,"volume":3086755,"rsi_14":41.88,"sma_20":62.67,"sma_60":56.74,"sma_120":56.4},{"date":"2026-05-19","open":58.88,"high":59.17,"low":56.71,"close":57.61,"volume":3241915,"rsi_14":22.71,"sma_20":62.29,"sma_60":56.83,"sma_120":56.4},{"date":"2026-05-20","open":59.21,"high":60.93,"low":57.48,"close":60.89,"volume":2543026,"rsi_14":41.37,"sma_20":62.03,"sma_60":56.94,"sma_120":56.4},{"date":"2026-05-21","open":61.04,"high":61.44,"low":59.71,"close":60.74,"volume":2786668,"rsi_14":43.6,"sma_20":61.89,"sma_60":57.06,"sma_120":56.43},{"date":"2026-05-22","open":60.5,"high":63.2,"low":60.02,"close":62.38,"volume":2513106,"rsi_14":45.81,"sma_20":61.87,"sma_60":57.18,"sma_120":56.46},{"date":"2026-05-26","open":62.73,"high":65.16,"low":62.73,"close":64.33,"volume":2968788,"rsi_14":53.34,"sma_20":61.84,"sma_60":57.34,"sma_120":56.5},{"date":"2026-05-27","open":64.33,"high":65.89,"low":63.67,"close":63.81,"volume":2671071,"rsi_14":46.97,"sma_20":61.87,"sma_60":57.51,"sma_120":56.5},{"date":"2026-05-28","open":64.09,"high":67.35,"low":64.09,"close":66.78,"volume":3333402,"rsi_14":56.54,"sma_20":61.73,"sma_60":57.71,"sma_120":56.52},{"date":"2026-05-29","open":66.0,"high":68.09,"low":65.66,"close":67.92,"volume":5316030,"rsi_14":58.04,"sma_20":61.9,"sma_60":57.92,"sma_120":56.6},{"date":"2026-06-01","open":68.76,"high":69.99,"low":67.78,"close":69.0,"volume":3738012,"rsi_14":74.63,"sma_20":62.19,"sma_60":58.12,"sma_120":56.7},{"date":"2026-06-02","open":68.9,"high":70.66,"low":68.36,"close":69.73,"volume":2941524,"rsi_14":86.15,"sma_20":62.48,"sma_60":58.34,"sma_120":56.82},{"date":"2026-06-03","open":68.92,"high":70.47,"low":66.64,"close":67.05,"volume":2987520,"rsi_14":74.82,"sma_20":62.69,"sma_60":58.53,"sma_120":56.93},{"date":"2026-06-04","open":68.05,"high":68.29,"low":66.79,"close":67.05,"volume":2316402,"rsi_14":73.45,"sma_20":62.79,"sma_60":58.76,"sma_120":57.04},{"date":"2026-06-05","open":66.87,"high":68.44,"low":66.27,"close":66.86,"volume":2666165,"rsi_14":73.98,"sma_20":62.93,"sma_60":59.0,"sma_120":57.17},{"date":"2026-06-08","open":67.0,"high":69.25,"low":65.9,"close":68.83,"volume":2882672,"rsi_14":75.61,"sma_20":63.15,"sma_60":59.28,"sma_120":57.3},{"date":"2026-06-09","open":68.95,"high":70.09,"low":66.84,"close":68.76,"volume":1963118,"rsi_14":80.39,"sma_20":63.6,"sma_60":59.56,"sma_120":57.44},{"date":"2026-06-10","open":67.78,"high":69.89,"low":67.25,"close":68.73,"volume":2416660,"rsi_14":76.08,"sma_20":64.16,"sma_60":59.82,"sma_120":57.57},{"date":"2026-06-11","open":69.07,"high":70.25,"low":67.83,"close":69.44,"volume":3010808,"rsi_14":77.83,"sma_20":64.76,"sma_60":60.06,"sma_120":57.69},{"date":"2026-06-12","open":70.06,"high":71.86,"low":68.58,"close":69.48,"volume":2081101,"rsi_14":75.25,"sma_20":65.32,"sma_60":60.31,"sma_120":57.82},{"date":"2026-06-15","open":70.99,"high":72.66,"low":70.26,"close":72.19,"volume":4122563,"rsi_14":76.45,"sma_20":66.02,"sma_60":60.6,"sma_120":57.96},{"date":"2026-06-16","open":72.45,"high":74.67,"low":72.22,"close":73.34,"volume":3957643,"rsi_14":80.8,"sma_20":66.75,"sma_60":60.95,"sma_120":58.12},{"date":"2026-06-17","open":73.33,"high":75.43,"low":72.59,"close":72.83,"volume":3498148,"rsi_14":73.08,"sma_20":67.51,"sma_60":61.29,"sma_120":58.28},{"date":"2026-06-18","open":73.97,"high":74.98,"low":73.19,"close":73.95,"volume":3876780,"rsi_14":73.09,"sma_20":68.16,"sma_60":61.69,"sma_120":58.46},{"date":"2026-06-22","open":73.28,"high":74.38,"low":72.48,"close":72.54,"volume":2143959,"rsi_14":63.24,"sma_20":68.75,"sma_60":62.1,"sma_120":58.62},{"date":"2026-06-23","open":72.73,"high":74.92,"low":72.6,"close":74.89,"volume":2325544,"rsi_14":67.31,"sma_20":69.38,"sma_60":62.54,"sma_120":58.79},{"date":"2026-06-24","open":74.89,"high":79.9,"low":74.73,"close":78.02,"volume":4345337,"rsi_14":85.61,"sma_20":70.06,"sma_60":63.05,"sma_120":58.98},{"date":"2026-06-25","open":78.78,"high":78.78,"low":76.15,"close":77.7,"volume":2214814,"rsi_14":84.16,"sma_20":70.76,"sma_60":63.55,"sma_120":59.17},{"date":"2026-06-26","open":77.3,"high":78.88,"low":76.71,"close":78.04,"volume":3773739,"rsi_14":85.28,"sma_20":71.32,"sma_60":64.02,"sma_120":59.38},{"date":"2026-06-29","open":79.22,"high":80.41,"low":78.2,"close":79.66,"volume":3412645,"rsi_14":84.91,"sma_20":71.9,"sma_60":64.52,"sma_120":59.59},{"date":"2026-06-30","open":78.3,"high":78.66,"low":74.39,"close":75.33,"volume":3560954,"rsi_14":66.58,"sma_20":72.22,"sma_60":64.91,"sma_120":59.78},{"date":"2026-07-01","open":75.41,"high":76.57,"low":72.78,"close":72.83,"volume":3461087,"rsi_14":59.27,"sma_20":72.38,"sma_60":65.22,"sma_120":59.94},{"date":"2026-07-02","open":73.46,"high":77.02,"low":73.36,"close":76.97,"volume":2950501,"rsi_14":64.7,"sma_20":72.87,"sma_60":65.6,"sma_120":60.14},{"date":"2026-07-06","open":76.03,"high":77.3,"low":74.01,"close":75.06,"volume":2442260,"rsi_14":60.15,"sma_20":73.27,"sma_60":65.95,"sma_120":60.32},{"date":"2026-07-07","open":75.53,"high":78.23,"low":75.53,"close":77.59,"volume":2053862,"rsi_14":59.82,"sma_20":73.81,"sma_60":66.36,"sma_120":60.51},{"date":"2026-07-08","open":76.35,"high":77.49,"low":75.01,"close":77.2,"volume":2036859,"rsi_14":57.3,"sma_20":74.23,"sma_60":66.76,"sma_120":60.69},{"date":"2026-07-09","open":77.22,"high":78.34,"low":76.31,"close":77.72,"volume":2257366,"rsi_14":59.19,"sma_20":74.68,"sma_60":67.14,"sma_120":60.88},{"date":"2026-07-10","open":78.03,"high":81.17,"low":77.44,"close":81.05,"volume":2419347,"rsi_14":62.36,"sma_20":75.29,"sma_60":67.56,"sma_120":61.09},{"date":"2026-07-13","open":81.24,"high":81.92,"low":79.4,"close":80.53,"volume":2532317,"rsi_14":64.42,"sma_20":75.85,"sma_60":67.93,"sma_120":61.29},{"date":"2026-07-14","open":80.2,"high":83.36,"low":80.2,"close":83.06,"volume":2859199,"rsi_14":64.87,"sma_20":76.54,"sma_60":68.33,"sma_120":61.52},{"date":"2026-07-15","open":82.03,"high":87.14,"low":82.03,"close":85.74,"volume":3980780,"rsi_14":64.02,"sma_20":77.2,"sma_60":68.72,"sma_120":61.77},{"date":"2026-07-16","open":84.24,"high":85.99,"low":82.74,"close":83.48,"volume":2962020,"rsi_14":59.64,"sma_20":77.71,"sma_60":69.04,"sma_120":62.0},{"date":"2026-07-17","open":83.0,"high":84.85,"low":82.71,"close":84.1,"volume":1925241,"rsi_14":60.11,"sma_20":78.27,"sma_60":69.36,"sma_120":62.22},{"date":"2026-07-20","open":83.33,"high":86.5,"low":82.75,"close":84.03,"volume":1916112,"rsi_14":57.67,"sma_20":78.78,"sma_60":69.66,"sma_120":62.44},{"date":"2026-07-21","open":84.3,"high":84.99,"low":81.0,"close":81.69,"volume":2559075,"rsi_14":62.05,"sma_20":79.23,"sma_60":69.96,"sma_120":62.61},{"date":"2026-07-22","open":82.33,"high":82.82,"low":79.97,"close":80.48,"volume":2361451,"rsi_14":65.06,"sma_20":79.51,"sma_60":70.25,"sma_120":62.76},{"date":"2026-07-23","open":80.0,"high":81.16,"low":77.87,"close":80.91,"volume":2414281,"rsi_14":59.21,"sma_20":79.66,"sma_60":70.52,"sma_120":62.93},{"date":"2026-07-24","open":80.53,"high":81.76,"low":80.09,"close":80.62,"volume":1729553,"rsi_14":63.97,"sma_20":79.8,"sma_60":70.81,"sma_120":63.08},{"date":"2026-07-27","open":81.44,"high":84.01,"low":81.11,"close":83.84,"volume":3162537,"rsi_14":65.27,"sma_20":80.09,"sma_60":71.05,"sma_120":63.28},{"date":"2026-07-28","open":84.38,"high":86.96,"low":84.01,"close":86.47,"volume":2590946,"rsi_14":70.48,"sma_20":80.44,"sma_60":71.41,"sma_120":63.48},{"date":"2026-07-29","open":86.24,"high":87.26,"low":84.7,"close":85.58,"volume":1884049,"rsi_14":67.16,"sma_20":80.95,"sma_60":71.79,"sma_120":63.68},{"date":"2026-07-30","open":84.95,"high":84.95,"low":82.75,"close":83.15,"volume":2485979,"rsi_14":54.72,"sma_20":81.46,"sma_60":72.11,"sma_120":63.85},{"date":"2026-07-31","open":83.04,"high":83.7,"low":81.61,"close":81.68,"volume":1953000,"rsi_14":52.42,"sma_20":81.7,"sma_60":72.42,"sma_120":64.01},{"date":"2026-08-03","open":81.98,"high":83.87,"low":81.92,"close":83.17,"volume":2321382,"rsi_14":50.23,"sma_20":82.1,"sma_60":72.72,"sma_120":63.93},{"date":"2026-08-04","open":84.0,"high":87.1,"low":83.89,"close":86.43,"volume":3016320,"rsi_14":51.55,"sma_20":82.55,"sma_60":73.1,"sma_120":64.2},{"date":"2026-08-05","open":87.14,"high":87.97,"low":84.32,"close":85.86,"volume":3894061,"rsi_14":55.56,"sma_20":82.98,"sma_60":73.45,"sma_120":64.52},{"date":"2026-08-06","open":81.99,"high":84.22,"low":77.85,"close":82.26,"volume":7127737,"rsi_14":46.17,"sma_20":83.21,"sma_60":73.83,"sma_120":64.82},{"date":"2026-08-07","open":83.83,"high":86.45,"low":83.31,"close":85.55,"volume":5380214,"rsi_14":52.78,"sma_20":83.43,"sma_60":74.29,"sma_120":65.15},{"date":"2026-08-10","open":84.21,"high":84.92,"low":80.22,"close":80.4,"volume":4594056,"rsi_14":47.65,"sma_20":83.42,"sma_60":74.68,"sma_120":65.45},{"date":"2026-08-11","open":79.66,"high":80.72,"low":78.11,"close":79.48,"volume":4680023,"rsi_14":48.3,"sma_20":83.25,"sma_60":75.03,"sma_120":65.75},{"date":"2026-08-12","open":79.6,"high":81.38,"low":78.71,"close":79.63,"volume":2754290,"rsi_14":47.82,"sma_20":82.94,"sma_60":75.39,"sma_120":66.01},{"date":"2026-08-13","open":79.94,"high":81.07,"low":78.13,"close":80.67,"volume":2830178},{"date":"2026-08-14","open":80.56,"high":81.49,"low":79.58,"close":79.9,"volume":1987631,"rsi_14":42.88,"sma_20":82.59,"sma_60":76.12,"sma_120":66.48},{"date":"2026-08-17","open":81.16,"high":82.25,"low":77.9,"close":78.41,"volume":2773142,"rsi_14":34.83,"sma_20":82.31,"sma_60":76.42,"sma_120":66.68},{"date":"2026-08-18","open":78.41,"high":81.53,"low":78.41,"close":79.96,"volume":2409925,"rsi_14":39.68,"sma_20":82.22,"sma_60":76.74,"sma_120":66.9},{"date":"2026-08-19","open":80.5,"high":82.28,"low":80.41,"close":80.46,"volume":2047330,"rsi_14":44.65,"sma_20":82.22,"sma_60":77.04,"sma_120":67.11},{"date":"2026-08-20","open":81.69,"high":83.52,"low":80.85,"close":81.21,"volume":2792233,"rsi_14":49.0,"sma_20":82.24,"sma_60":77.32,"sma_120":67.33},{"date":"2026-08-21","open":82.09,"high":82.14,"low":80.27,"close":81.03,"volume":2158721,"rsi_14":45.39,"sma_20":82.26,"sma_60":77.61,"sma_120":67.56},{"date":"2026-08-24","open":80.81,"high":87.06,"low":80.31,"close":87.03,"volume":4502387,"rsi_14":51.21,"sma_20":82.42,"sma_60":77.94,"sma_120":67.83},{"date":"2026-08-25","open":87.0,"high":87.41,"low":84.38,"close":84.43,"volume":2949870,"rsi_14":47.43,"sma_20":82.31,"sma_60":78.22,"sma_120":68.07},{"date":"2026-08-26","open":84.04,"high":84.84,"low":81.51,"close":81.74,"volume":2618302,"rsi_14":49.04,"sma_20":82.12,"sma_60":78.43,"sma_120":68.28},{"date":"2026-08-27","open":81.39,"high":83.6,"low":80.65,"close":82.94,"volume":4000197,"rsi_14":44.78,"sma_20":82.11,"sma_60":78.65,"sma_120":68.5},{"date":"2026-08-28","open":83.68,"high":84.98,"low":83.09,"close":83.59,"volume":1545229,"rsi_14":57.85,"sma_20":82.21,"sma_60":78.93,"sma_120":68.73},{"date":"2026-08-31","open":83.03,"high":83.97,"low":81.14,"close":81.33,"volume":2313338,"rsi_14":54.26,"sma_20":82.12,"sma_60":79.16,"sma_120":68.96},{"date":"2026-09-01","open":81.0,"high":82.79,"low":80.43,"close":81.75,"volume":2170163,"rsi_14":54.76,"sma_20":81.88,"sma_60":79.41,"sma_120":69.2},{"date":"2026-09-02","open":81.99,"high":82.75,"low":79.41,"close":81.72,"volume":2806034,"rsi_14":52.51,"sma_20":81.67,"sma_60":79.63,"sma_120":69.45},{"date":"2026-09-03","open":83.93,"high":86.0,"low":81.53,"close":82.03,"volume":2628965},{"date":"2026-09-04","open":81.69,"high":81.86,"low":76.31,"close":76.51,"volume":3077136,"rsi_14":46.15,"sma_20":81.21,"sma_60":79.98,"sma_120":69.9},{"date":"2026-09-08","open":76.08,"high":76.27,"low":71.44,"close":72.82,"volume":4917475},{"date":"2026-09-09","open":71.95,"high":71.99,"low":69.99,"close":71.19,"volume":4248205,"rsi_14":33.4,"sma_20":80.42,"sma_60":80.06,"sma_120":70.19},{"date":"2026-09-10","open":70.84,"high":72.28,"low":70.03,"close":71.59,"volume":2882227},{"date":"2026-09-11","open":72.04,"high":73.52,"low":71.93,"close":72.76,"volume":2862405,"rsi_14":35.53,"sma_20":79.62,"sma_60":80.04,"sma_120":70.49},{"date":"2026-09-14","open":72.76,"high":75.1,"low":72.05,"close":74.46,"volume":2654708,"rsi_14":24.1,"sma_20":79.35,"sma_60":80.07,"sma_120":70.68},{"date":"2026-09-15","open":76.44,"high":76.44,"low":73.54,"close":74.0,"volume":2871816},{"date":"2026-09-16","open":74.01,"high":74.1,"low":72.42,"close":73.46,"volume":2486049,"rsi_14":29.32,"sma_20":78.8,"sma_60":80.09,"sma_120":71.09},{"date":"2026-09-17","open":74.48,"high":74.97,"low":71.89,"close":72.34,"volume":2907541,"rsi_14":23.34,"sma_20":78.4,"sma_60":80.04,"sma_120":71.29},{"date":"2026-09-18","open":72.75,"high":73.5,"low":72.27,"close":72.6,"volume":6529472,"rsi_14":21.83,"sma_20":77.97,"sma_60":79.95,"sma_120":71.5},{"date":"2026-09-21","open":73.55,"high":73.66,"low":71.67,"close":73.48,"volume":2968277,"rsi_14":28.23,"sma_20":77.59,"sma_60":79.88,"sma_120":71.72},{"date":"2026-09-22","open":75.98,"high":75.98,"low":72.57,"close":75.14,"volume":4230318,"rsi_14":33.08,"sma_20":77.0,"sma_60":79.84,"sma_120":71.93},{"date":"2026-09-23","open":74.88,"high":75.76,"low":71.0,"close":73.7,"volume":3935327,"rsi_14":30.72,"sma_20":76.46,"sma_60":79.74,"sma_120":72.13},{"date":"2026-09-24","open":72.7,"high":73.39,"low":67.59,"close":68.98,"volume":4841502,"rsi_14":24.1,"sma_20":75.82,"sma_60":79.63,"sma_120":72.27},{"date":"2026-09-25","open":68.91,"high":71.3,"low":68.4,"close":68.44,"volume":2689161,"rsi_14":30.05,"sma_20":75.1,"sma_60":79.56,"sma_120":72.39},{"date":"2026-09-28","open":67.9,"high":69.55,"low":66.21,"close":68.92,"volume":2631247},{"date":"2026-09-29","open":69.18,"high":69.96,"low":68.68,"close":69.28,"volume":2723367,"rsi_14":43.75,"sma_20":73.76,"sma_60":79.33,"sma_120":72.64},{"date":"2026-09-30","open":69.99,"high":73.22,"low":69.53,"close":71.49,"volume":3717171,"rsi_14":49.69,"sma_20":73.25,"sma_60":79.22,"sma_120":72.79},{"date":"2026-10-01","open":72.22,"high":73.57,"low":71.37,"close":72.84,"volume":2750204,"rsi_14":50.0,"sma_20":72.8,"sma_60":79.15,"sma_120":72.96},{"date":"2026-10-02","open":73.5,"high":73.82,"low":72.02,"close":72.77,"volume":1975188,"rsi_14":44.75,"sma_20":72.34,"sma_60":79.07,"sma_120":73.1},{"date":"2026-10-05","open":71.56,"high":72.38,"low":70.47,"close":70.89,"volume":2946857,"rsi_14":41.12,"sma_20":72.06,"sma_60":78.9,"sma_120":73.23},{"date":"2026-10-06","open":70.88,"high":73.05,"low":70.51,"close":71.39,"volume":2960947,"rsi_14":44.17,"sma_20":71.99,"sma_60":78.75,"sma_120":73.34},{"date":"2026-10-07","open":71.22,"high":72.42,"low":70.64,"close":71.49,"volume":2349144},{"date":"2026-10-08","open":70.85,"high":75.44,"low":70.85,"close":75.14,"volume":2924132,"rsi_14":56.35,"sma_20":72.18,"sma_60":78.38,"sma_120":73.55},{"date":"2026-10-09","open":74.44,"high":76.96,"low":73.88,"close":76.71,"volume":2974962,"rsi_14":57.87,"sma_20":72.38,"sma_60":78.27,"sma_120":73.65},{"date":"2026-10-12","open":77.23,"high":78.46,"low":76.53,"close":76.93,"volume":2487334,"rsi_14":54.66,"sma_20":72.5,"sma_60":78.15,"sma_120":73.75},{"date":"2026-10-13","open":76.97,"high":79.33,"low":76.97,"close":79.28,"volume":2112868,"rsi_14":63.95,"sma_20":72.76,"sma_60":78.07,"sma_120":73.86},{"date":"2026-10-14","open":78.89,"high":82.99,"low":78.89,"close":82.93,"volume":3831611,"rsi_14":86.89,"sma_20":73.24,"sma_60":78.09,"sma_120":74.02},{"date":"2026-10-15","open":84.47,"high":90.13,"low":84.22,"close":89.18,"volume":6122369,"rsi_14":92.08,"sma_20":74.08,"sma_60":78.23,"sma_120":74.24},{"date":"2026-10-16","open":89.5,"high":90.31,"low":84.81,"close":85.14,"volume":5063880,"rsi_14":78.73,"sma_20":74.71,"sma_60":78.3,"sma_120":74.41},{"date":"2026-10-19","open":85.45,"high":86.62,"low":85.01,"close":85.26,"volume":2760864,"rsi_14":78.57,"sma_20":75.29,"sma_60":78.38,"sma_120":74.59},{"date":"2026-10-20","open":85.75,"high":88.5,"low":85.3,"close":87.41,"volume":2634688,"rsi_14":78.45,"sma_20":75.9,"sma_60":78.44,"sma_120":74.74},{"date":"2026-10-21","open":86.93,"high":88.62,"low":86.4,"close":87.23,"volume":2117731,"rsi_14":77.03,"sma_20":76.59,"sma_60":78.45,"sma_120":74.93},{"date":"2026-10-22","open":87.88,"high":91.06,"low":86.06,"close":90.82,"volume":3191171,"rsi_14":79.84,"sma_20":77.68,"sma_60":78.54,"sma_120":75.16},{"date":"2026-10-23","open":89.86,"high":91.12,"low":86.71,"close":86.93,"volume":2443498,"rsi_14":74.77,"sma_20":78.6,"sma_60":78.6,"sma_120":75.35}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":15.55,"pbr":null,"ttm_eps":null,"close":58.98},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":18.02,"pbr":null,"ttm_eps":null,"close":55.53},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":17.56,"pbr":null,"ttm_eps":null,"close":52.89},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":27.91,"pbr":null,"ttm_eps":null,"close":47.18},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":29.86,"pbr":null,"ttm_eps":null,"close":50.16},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":29.51,"pbr":null,"ttm_eps":null,"close":66.39},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":25.91,"pbr":null,"ttm_eps":null,"close":55.44},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":15.47,"pbr":null,"ttm_eps":null,"close":49.98},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":21.4,"pbr":null,"ttm_eps":null,"close":75.33}],"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":"Etsy, Inc.","phase":"above-fold","symbol_resolved":true}