{"status":"ok","report":{"price_analysis":{"current":115.71,"change_1d":-1.0,"change_7d":2.2,"change_30d":-5.3,"high_30d":128.72,"low_30d":107.7801,"position_in_range":38.0,"support":109.87,"resistance":126.63},"summary":"Incyte Corporation(INCY)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 234.54억. 현재가 $115.71, 전일 대비 -1.0%, 30일 -5.3%. PER 13.3배 / ROE 9.2%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 13.3배입니다. ROE 9.2%입니다. 시가총액 234.54억. 매출 58.20억, 영업이익 18.37억.","grade":"C","comment":"PER 13.35배, ROE 9.23%","per":13.35,"pbr":4.44,"roe":9.23,"eps":8.669999999999998,"revenue":5819530000.0,"operating_income":1837330000.0,"net_income":1612383000.0,"market_cap":23454185580,"profit_margin":27.71,"roa":7.44,"operating_margin":31.57,"gross_margin":93.73,"debt_ratio":0.005150819766702335,"total_assets":7872647000.0,"total_equity":6344427000.0,"total_debt":32679000.0,"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) 53.4로 중립 구간입니다. MACD(-1.83)가 시그널선(-2.45)을 상회합니다(골든크로스). SMA20 115, SMA60 121 — 혼조세입니다. 볼린저밴드 107~123 (현재 위치 54%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 53","rsi_14":53.39201373980248,"macd":-1.8286558363481191,"macd_signal":-2.454834708378937,"sma_20":115.07424999999998,"sma_60":121.07291666666667,"bb_upper":122.96873242445315,"bb_lower":107.1797675755468,"atr_14":3.206785714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 13.35x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":54,"summary":"매출 +31.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":31.5,"unit":"%","percentile":81,"direction":"higher_better"},{"name":"영업이익 성장률","value":-15.6,"unit":"%","percentile":28,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 9.2%","metrics":[{"name":"ROE","value":9.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":31.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":27.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":7.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":53,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":53.4,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-5.3,"unit":"%","percentile":36,"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":"A","percentile":92,"summary":"유동비율 4.7x, 순차입금비율 -0.6x","metrics":[{"name":"유동비율","value":4.66,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.62,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":3162.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":15.15,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 13.35x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +31.5%"},"profitability":{"grade":"C","reason":"ROE 9.2%"},"momentum":{"grade":"C","reason":"RSI 53"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":7.44,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":9.23,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":28.81,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.01,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.01,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":93.73,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":31.57,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":27.71,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["버핏 체크리스트 6/8 통과","전분기 대비 매출 32% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["버핏 체크리스트 6/8 통과","전분기 대비 매출 32% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":13.35,"current_pbr":4.44,"per_5y_high":124.93,"per_5y_low":12.65,"per_5y_avg":43.21,"per_percentile":44.4,"pbr_5y_high":3.5,"pbr_5y_low":2.74,"pbr_5y_avg":3.1,"pbr_percentile":100.0,"per_5y_median":14.55,"pbr_5y_median":3.06,"history":[{"quarter":"2024-Q2","per":124.93,"pbr":3.4},{"quarter":"2024-Q3","per":94.28,"pbr":3.5},{"quarter":"2024-Q4","per":61.22,"pbr":3.37},{"quarter":"2025-Q1","per":41.97,"pbr":2.77},{"quarter":"2025-Q2","per":13.02,"pbr":2.74},{"quarter":"2025-Q3","per":13.21,"pbr":3.06},{"quarter":"2025-Q4","per":14.55,"pbr":3.21},{"quarter":"2026-Q1","per":12.65,"pbr":2.85},{"quarter":"2026-Q2","per":13.07,"pbr":3.0},{"quarter":"현재","per":13.35,"pbr":4.44}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":60.62,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":66.1,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":69.07,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":60.55,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":68.1,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":84.81,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":98.77,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":94.12,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":113.36,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":124.93,"eps":0.4852,"close":60.62,"source":"reported"},{"date":"2024-07","per":134.1,"eps":0.4852,"close":65.07,"source":"reported"},{"date":"2024-08","per":135.32,"eps":0.4852,"close":65.66,"source":"reported"},{"date":"2024-09","per":94.28,"eps":0.7011,"close":66.1,"source":"reported"},{"date":"2024-10","per":105.72,"eps":0.7011,"close":74.12,"source":"reported"},{"date":"2024-11","per":106.39,"eps":0.7011,"close":74.59,"source":"reported"},{"date":"2024-12","per":61.22,"eps":1.1283,"close":69.07,"source":"reported"},{"date":"2025-01","per":65.73,"eps":1.1283,"close":74.16,"source":"reported"},{"date":"2025-02","per":65.14,"eps":1.1283,"close":73.5,"source":"reported"},{"date":"2025-03","per":41.97,"eps":1.4427,"close":60.55,"source":"reported"},{"date":"2025-04","per":43.43,"eps":1.4427,"close":62.66,"source":"reported"},{"date":"2025-05","per":45.1,"eps":1.4427,"close":65.06,"source":"reported"},{"date":"2025-06","per":13.02,"eps":5.23,"close":68.1,"source":"reported"},{"date":"2025-07","per":14.32,"eps":5.23,"close":74.89,"source":"reported"},{"date":"2025-08","per":16.18,"eps":5.23,"close":84.61,"source":"reported"},{"date":"2025-09","per":13.21,"eps":6.42,"close":84.81,"source":"reported"},{"date":"2025-10","per":14.56,"eps":6.42,"close":93.48,"source":"reported"},{"date":"2025-11","per":16.27,"eps":6.42,"close":104.46,"source":"reported"},{"date":"2025-12","per":14.55,"eps":6.79,"close":98.77,"source":"reported"},{"date":"2026-01","per":14.74,"eps":6.79,"close":100.07,"source":"reported"},{"date":"2026-02","per":14.91,"eps":6.79,"close":101.27,"source":"reported"},{"date":"2026-03","per":12.65,"eps":7.44,"close":94.12,"source":"reported"},{"date":"2026-04","per":12.81,"eps":7.44,"close":95.27,"source":"reported"},{"date":"2026-05","per":13.0,"eps":7.44,"close":96.74,"source":"reported"},{"date":"2026-06","per":13.07,"eps":8.67,"close":113.36,"source":"reported"},{"date":"2026-07","per":13.79,"eps":8.67,"close":119.52,"source":"reported"},{"date":"2026-08","per":14.21,"eps":8.67,"close":123.22,"source":"reported"},{"date":"2026-09","per":14.0,"eps":8.67,"close":121.35,"source":"reported"},{"date":"2026-10","per":13.35,"eps":8.67,"close":115.71,"source":"reported"}],"trailing_per_history_meta":{"avg":43.52,"std":41.41,"upper_1sd":84.93,"lower_1sd":2.1,"current":13.35,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"13.3배"},{"label":"PBR","value":"4.4배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"9.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:55:17.335535+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":16.07,"pbr":3.681,"roe":0.09230226780133179,"dividend_yield":0.0,"eps":2.8,"revenue":1674039000.0,"operating_income":697898000.0,"net_income":585605000.0,"market_cap":19441725000.0,"profit_margin":0.34981562556188955,"operating_margin":0.416894707948859,"roa":0.07438476537815045,"gross_margin":0.937303133320072,"total_equity":6344427000.0,"total_assets":7872647000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":15.24,"pbr":3.681,"roe":0.05463196502171014,"dividend_yield":null,"eps":1.81,"revenue":1272676000.0,"operating_income":324173000.0,"net_income":303330000.0,"market_cap":19441725000.0,"profit_margin":0.23834031599558725,"operating_margin":0.25471761862406456,"roa":0.04133060766335114,"gross_margin":0.9178895492646989,"total_equity":5552244000.0,"total_assets":7339113000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0579158730816077,"dividend_yield":null,"eps":1.8,"revenue":1506835000.0,"operating_income":383963000.0,"net_income":299279000.0,"market_cap":null,"profit_margin":0.1986143141087113,"operating_margin":0.2548142298260924,"roa":0.04301238306041141,"gross_margin":0.9196328728759287,"total_equity":5167478000.0,"total_assets":6957973000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.09119572307669815,"dividend_yield":null,"eps":2.26,"revenue":1365980000.0,"operating_income":431296000.0,"net_income":424169000.0,"market_cap":null,"profit_margin":0.3105235801402656,"operating_margin":0.3157410796644168,"roa":0.06700555229437333,"gross_margin":0.9275245611209535,"total_equity":4651194000.0,"total_assets":6330356000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.07629903164854229,"dividend_yield":null,"eps":1.57,"revenue":1215529000.0,"operating_income":310812000.0,"net_income":318235860.0,"market_cap":null,"profit_margin":0.26180852945507677,"operating_margin":0.25570101577173393,"roa":0.054666982973376986,"gross_margin":0.9351722583336144,"total_equity":4170903000.0,"total_assets":5821354000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.043135728002491026,"dividend_yield":null,"eps":1.16,"revenue":1052898000.0,"operating_income":216719000.0,"net_income":158203000.0,"market_cap":null,"profit_margin":0.1502548205049302,"operating_margin":0.20583095418549566,"roa":0.02751660400757301,"gross_margin":0.9304775961204219,"total_equity":3667563000.0,"total_assets":5749365000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.05836244513619219,"dividend_yield":null,"eps":1.43,"revenue":1178698000.0,"operating_income":297364000.0,"net_income":201212000.0,"market_cap":null,"profit_margin":0.17070700043607437,"operating_margin":0.2522817549533468,"roa":0.036958137303414455,"gross_margin":0.924917154351666,"total_equity":3447628000.0,"total_assets":5444322000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03356941492548609,"dividend_yield":null,"eps":1.07,"revenue":1137871000.0,"operating_income":146085000.0,"net_income":106456000.0,"market_cap":null,"profit_margin":0.09355717827416289,"operating_margin":0.12838450052773998,"roa":0.021238384385709616,"gross_margin":0.9244202550201209,"total_equity":3171220000.0,"total_assets":5012434000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.14834576162831628,"dividend_yield":null,"eps":-2.217279334448758,"revenue":1043759000.0,"operating_income":-477237000.0,"net_income":-444601000.0,"market_cap":null,"profit_margin":-0.4259613569799159,"operating_margin":-0.45722911131784255,"roa":-0.09537103991738818,"gross_margin":0.9109162172493842,"total_equity":2997059000.0,"total_assets":4661803000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.031431123871974546,"dividend_yield":null,"eps":0.845556525057564,"revenue":880889000.0,"operating_income":90417000.0,"net_income":169548000.0,"market_cap":null,"profit_margin":0.19247373959715697,"operating_margin":0.10264289825392303,"roa":0.0237608443853044,"gross_margin":0.9123578566652553,"total_equity":5394271000.0,"total_assets":7135605000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.038744762118733206,"dividend_yield":null,"eps":1.0028054621820954,"revenue":1013341000.0,"operating_income":205231000.0,"net_income":201079000.0,"market_cap":null,"profit_margin":0.198431722391574,"operating_margin":0.20252905981303432,"roa":0.029648455855975142,"gross_margin":0.9153167591166251,"total_equity":5189837000.0,"total_assets":6782107000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03472996870898136,"dividend_yield":null,"eps":0.8541393616561913,"revenue":919025000.0,"operating_income":215332000.0,"net_income":171269000.0,"market_cap":null,"profit_margin":0.18635945703326895,"operating_margin":0.23430483392725987,"roa":0.026810048903931114,"gross_margin":0.9175419602295911,"total_equity":4931447000.0,"total_assets":6388239000.0}],"current_price":115.71,"change_pct":-1.04,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":88.18},{"date":"2016-10-25","close":87.2},{"date":"2016-10-26","close":87.25},{"date":"2016-10-27","close":87.01},{"date":"2016-10-28","close":87.13},{"date":"2016-10-31","close":86.97},{"date":"2016-11-01","close":90.03},{"date":"2016-11-02","close":87.185},{"date":"2016-11-03","close":83.28},{"date":"2016-11-04","close":87.57},{"date":"2016-11-07","close":92.15},{"date":"2016-11-08","close":92.16},{"date":"2016-11-09","close":104.13},{"date":"2016-11-10","close":104.71},{"date":"2016-11-11","close":104.51},{"date":"2016-11-14","close":104.89},{"date":"2016-11-15","close":103.16},{"date":"2016-11-16","close":100.74},{"date":"2016-11-17","close":105.55},{"date":"2016-11-18","close":103.63},{"date":"2016-11-21","close":108.1},{"date":"2016-11-22","close":106.8},{"date":"2016-11-23","close":106.8},{"date":"2016-11-25","close":107.73},{"date":"2016-11-28","close":105.17},{"date":"2016-11-29","close":105.07},{"date":"2016-11-30","close":102.29},{"date":"2016-12-01","close":99.93},{"date":"2016-12-02","close":102.02},{"date":"2016-12-05","close":104.76},{"date":"2016-12-06","close":107.21},{"date":"2016-12-07","close":101.96},{"date":"2016-12-08","close":102.88},{"date":"2016-12-09","close":100.63},{"date":"2016-12-12","close":100.86},{"date":"2016-12-13","close":101.54},{"date":"2016-12-14","close":102.42},{"date":"2016-12-15","close":104.58},{"date":"2016-12-16","close":103.0},{"date":"2016-12-19","close":100.79},{"date":"2016-12-20","close":102.21},{"date":"2016-12-21","close":99.76},{"date":"2016-12-22","close":101.47},{"date":"2016-12-23","close":102.94},{"date":"2016-12-27","close":102.53},{"date":"2016-12-28","close":101.1},{"date":"2016-12-29","close":101.96},{"date":"2016-12-30","close":100.27},{"date":"2017-01-03","close":102.32},{"date":"2017-01-04","close":102.84},{"date":"2017-01-05","close":104.81},{"date":"2017-01-06","close":108.305},{"date":"2017-01-09","close":118.525},{"date":"2017-01-10","close":119.3},{"date":"2017-01-11","close":115.29},{"date":"2017-01-12","close":117.55},{"date":"2017-01-13","close":117.75},{"date":"2017-01-17","close":113.64},{"date":"2017-01-18","close":115.09},{"date":"2017-01-19","close":117.53},{"date":"2017-01-20","close":117.22},{"date":"2017-01-23","close":117.42},{"date":"2017-01-24","close":118.3},{"date":"2017-01-25","close":120.91},{"date":"2017-01-26","close":120.64},{"date":"2017-01-27","close":121.72},{"date":"2017-01-30","close":118.23},{"date":"2017-01-31","close":121.21},{"date":"2017-02-01","close":124.27},{"date":"2017-02-02","close":120.92},{"date":"2017-02-03","close":120.34},{"date":"2017-02-06","close":119.68},{"date":"2017-02-07","close":118.18},{"date":"2017-02-08","close":122.73},{"date":"2017-02-09","close":122.96},{"date":"2017-02-10","close":121.7},{"date":"2017-02-13","close":121.15},{"date":"2017-02-14","close":123.32},{"date":"2017-02-15","close":120.94},{"date":"2017-02-16","close":120.18},{"date":"2017-02-17","close":120.49},{"date":"2017-02-21","close":122.36},{"date":"2017-02-22","close":121.36},{"date":"2017-02-23","close":121.95},{"date":"2017-02-24","close":131.21},{"date":"2017-02-27","close":134.02},{"date":"2017-02-28","close":133.1},{"date":"2017-03-01","close":133.22},{"date":"2017-03-02","close":132.8},{"date":"2017-03-03","close":136.91},{"date":"2017-03-06","close":134.38},{"date":"2017-03-07","close":133.39},{"date":"2017-03-08","close":136.0},{"date":"2017-03-09","close":138.02},{"date":"2017-03-10","close":149.24},{"date":"2017-03-13","close":151.03},{"date":"2017-03-14","close":150.96},{"date":"2017-03-15","close":152.66},{"date":"2017-03-16","close":148.44},{"date":"2017-03-17","close":147.96},{"date":"2017-03-20","close":148.52},{"date":"2017-03-21","close":140.73},{"date":"2017-03-22","close":141.28},{"date":"2017-03-23","close":138.97},{"date":"2017-03-24","close":139.64},{"date":"2017-03-27","close":139.89},{"date":"2017-03-28","close":139.48},{"date":"2017-03-29","close":139.28},{"date":"2017-03-30","close":137.77},{"date":"2017-03-31","close":133.67},{"date":"2017-04-03","close":138.52},{"date":"2017-04-04","close":141.55},{"date":"2017-04-05","close":138.43},{"date":"2017-04-06","close":135.5},{"date":"2017-04-07","close":140.11},{"date":"2017-04-10","close":136.88},{"date":"2017-04-11","close":136.07},{"date":"2017-04-12","close":138.27},{"date":"2017-04-13","close":140.84},{"date":"2017-04-17","close":126.07},{"date":"2017-04-18","close":125.9},{"date":"2017-04-19","close":124.54},{"date":"2017-04-20","close":123.11},{"date":"2017-04-21","close":123.01},{"date":"2017-04-24","close":123.91},{"date":"2017-04-25","close":124.39},{"date":"2017-04-26","close":123.08},{"date":"2017-04-27","close":124.17},{"date":"2017-04-28","close":124.28},{"date":"2017-05-01","close":124.0},{"date":"2017-05-02","close":123.71},{"date":"2017-05-03","close":123.21},{"date":"2017-05-04","close":125.0},{"date":"2017-05-05","close":122.41},{"date":"2017-05-08","close":117.79},{"date":"2017-05-09","close":119.73},{"date":"2017-05-10","close":118.22},{"date":"2017-05-11","close":116.43},{"date":"2017-05-12","close":115.19},{"date":"2017-05-15","close":117.35},{"date":"2017-05-16","close":117.76},{"date":"2017-05-17","close":120.49},{"date":"2017-05-18","close":128.8},{"date":"2017-05-19","close":131.43},{"date":"2017-05-22","close":134.43},{"date":"2017-05-23","close":136.16},{"date":"2017-05-24","close":138.1},{"date":"2017-05-25","close":138.41},{"date":"2017-05-26","close":134.38},{"date":"2017-05-30","close":130.49},{"date":"2017-05-31","close":129.33},{"date":"2017-06-01","close":129.28},{"date":"2017-06-02","close":131.5},{"date":"2017-06-05","close":124.03},{"date":"2017-06-06","close":122.27},{"date":"2017-06-07","close":119.15},{"date":"2017-06-08","close":119.75},{"date":"2017-06-09","close":119.04},{"date":"2017-06-12","close":116.44},{"date":"2017-06-13","close":118.52},{"date":"2017-06-14","close":120.09},{"date":"2017-06-15","close":120.37},{"date":"2017-06-16","close":118.05},{"date":"2017-06-19","close":122.28},{"date":"2017-06-20","close":124.58},{"date":"2017-06-21","close":133.99},{"date":"2017-06-22","close":135.63},{"date":"2017-06-23","close":136.28},{"date":"2017-06-26","close":134.67},{"date":"2017-06-27","close":130.31},{"date":"2017-06-28","close":134.33},{"date":"2017-06-29","close":128.78},{"date":"2017-06-30","close":125.91},{"date":"2017-07-03","close":125.87},{"date":"2017-07-05","close":128.34},{"date":"2017-07-06","close":127.22},{"date":"2017-07-07","close":130.84},{"date":"2017-07-10","close":129.56},{"date":"2017-07-11","close":131.92},{"date":"2017-07-12","close":133.22},{"date":"2017-07-13","close":133.42},{"date":"2017-07-14","close":134.27},{"date":"2017-07-17","close":130.62},{"date":"2017-07-18","close":130.85},{"date":"2017-07-19","close":130.45},{"date":"2017-07-20","close":133.79},{"date":"2017-07-21","close":134.22},{"date":"2017-07-24","close":138.27},{"date":"2017-07-25","close":133.56},{"date":"2017-07-26","close":137.19},{"date":"2017-07-27","close":132.72},{"date":"2017-07-28","close":135.74},{"date":"2017-07-31","close":133.29},{"date":"2017-08-01","close":128.76},{"date":"2017-08-02","close":125.71},{"date":"2017-08-03","close":125.98},{"date":"2017-08-04","close":128.7},{"date":"2017-08-07","close":132.0},{"date":"2017-08-08","close":130.7},{"date":"2017-08-09","close":130.08},{"date":"2017-08-10","close":122.12},{"date":"2017-08-11","close":124.1},{"date":"2017-08-14","close":126.28},{"date":"2017-08-15","close":126.37},{"date":"2017-08-16","close":124.34},{"date":"2017-08-17","close":121.74},{"date":"2017-08-18","close":121.19},{"date":"2017-08-21","close":120.89},{"date":"2017-08-22","close":123.86},{"date":"2017-08-23","close":123.65},{"date":"2017-08-24","close":123.82},{"date":"2017-08-25","close":121.76},{"date":"2017-08-28","close":123.54},{"date":"2017-08-29","close":124.97},{"date":"2017-08-30","close":138.27},{"date":"2017-08-31","close":137.41},{"date":"2017-09-01","close":138.03},{"date":"2017-09-05","close":135.34},{"date":"2017-09-06","close":135.86},{"date":"2017-09-07","close":134.34},{"date":"2017-09-08","close":129.46},{"date":"2017-09-11","close":124.95},{"date":"2017-09-12","close":123.15},{"date":"2017-09-13","close":123.59},{"date":"2017-09-14","close":119.76},{"date":"2017-09-15","close":119.15},{"date":"2017-09-18","close":118.4},{"date":"2017-09-19","close":117.09},{"date":"2017-09-20","close":114.87},{"date":"2017-09-21","close":115.05},{"date":"2017-09-22","close":110.85},{"date":"2017-09-25","close":109.69},{"date":"2017-09-26","close":109.15},{"date":"2017-09-27","close":110.31},{"date":"2017-09-28","close":113.14},{"date":"2017-09-29","close":116.74},{"date":"2017-10-02","close":115.19},{"date":"2017-10-03","close":112.8},{"date":"2017-10-04","close":113.83},{"date":"2017-10-05","close":113.57},{"date":"2017-10-06","close":114.7},{"date":"2017-10-09","close":113.99},{"date":"2017-10-10","close":114.77},{"date":"2017-10-11","close":111.62},{"date":"2017-10-12","close":112.73},{"date":"2017-10-13","close":114.31},{"date":"2017-10-16","close":116.6},{"date":"2017-10-17","close":115.64},{"date":"2017-10-18","close":115.14},{"date":"2017-10-19","close":114.27},{"date":"2017-10-20","close":114.19},{"date":"2017-10-23","close":113.48},{"date":"2017-10-24","close":114.04},{"date":"2017-10-25","close":114.55},{"date":"2017-10-26","close":115.56},{"date":"2017-10-27","close":116.27},{"date":"2017-10-30","close":114.24},{"date":"2017-10-31","close":113.25},{"date":"2017-11-01","close":107.96},{"date":"2017-11-02","close":106.51},{"date":"2017-11-03","close":105.08},{"date":"2017-11-06","close":105.43},{"date":"2017-11-07","close":108.14},{"date":"2017-11-08","close":104.98},{"date":"2017-11-09","close":102.99},{"date":"2017-11-10","close":104.76},{"date":"2017-11-13","close":107.21},{"date":"2017-11-14","close":105.12},{"date":"2017-11-15","close":105.24},{"date":"2017-11-16","close":106.48},{"date":"2017-11-17","close":105.47},{"date":"2017-11-20","close":98.95},{"date":"2017-11-21","close":98.95},{"date":"2017-11-22","close":99.0},{"date":"2017-11-24","close":98.78},{"date":"2017-11-27","close":97.86},{"date":"2017-11-28","close":95.83},{"date":"2017-11-29","close":95.96},{"date":"2017-11-30","close":98.99},{"date":"2017-12-01","close":97.94},{"date":"2017-12-04","close":93.68},{"date":"2017-12-05","close":93.71},{"date":"2017-12-06","close":93.79},{"date":"2017-12-07","close":94.83},{"date":"2017-12-08","close":96.58},{"date":"2017-12-11","close":97.25},{"date":"2017-12-12","close":95.4},{"date":"2017-12-13","close":98.1},{"date":"2017-12-14","close":95.97},{"date":"2017-12-15","close":96.41},{"date":"2017-12-18","close":93.56},{"date":"2017-12-19","close":95.02},{"date":"2017-12-20","close":94.03},{"date":"2017-12-21","close":96.36},{"date":"2017-12-22","close":95.81},{"date":"2017-12-26","close":95.4},{"date":"2017-12-27","close":96.51},{"date":"2017-12-28","close":95.38},{"date":"2017-12-29","close":94.71},{"date":"2018-01-02","close":100.89},{"date":"2018-01-03","close":100.98},{"date":"2018-01-04","close":98.44},{"date":"2018-01-05","close":99.85},{"date":"2018-01-08","close":100.81},{"date":"2018-01-09","close":96.29},{"date":"2018-01-10","close":96.62},{"date":"2018-01-11","close":93.06},{"date":"2018-01-12","close":94.07},{"date":"2018-01-16","close":91.65},{"date":"2018-01-17","close":90.31},{"date":"2018-01-18","close":91.92},{"date":"2018-01-19","close":93.16},{"date":"2018-01-22","close":94.08},{"date":"2018-01-23","close":94.63},{"date":"2018-01-24","close":95.34},{"date":"2018-01-25","close":94.26},{"date":"2018-01-26","close":95.51},{"date":"2018-01-29","close":93.54},{"date":"2018-01-30","close":92.5},{"date":"2018-01-31","close":90.29},{"date":"2018-02-01","close":89.67},{"date":"2018-02-02","close":85.92},{"date":"2018-02-05","close":85.34},{"date":"2018-02-06","close":88.11},{"date":"2018-02-07","close":86.34},{"date":"2018-02-08","close":83.92},{"date":"2018-02-09","close":84.5},{"date":"2018-02-12","close":87.52},{"date":"2018-02-13","close":88.03},{"date":"2018-02-14","close":88.17},{"date":"2018-02-15","close":85.59},{"date":"2018-02-16","close":86.03},{"date":"2018-02-20","close":85.51},{"date":"2018-02-21","close":84.71},{"date":"2018-02-22","close":85.19},{"date":"2018-02-23","close":87.8},{"date":"2018-02-26","close":87.53},{"date":"2018-02-27","close":86.57},{"date":"2018-02-28","close":85.16},{"date":"2018-03-01","close":83.09},{"date":"2018-03-02","close":86.61},{"date":"2018-03-05","close":90.97},{"date":"2018-03-06","close":91.09},{"date":"2018-03-07","close":91.7},{"date":"2018-03-08","close":92.42},{"date":"2018-03-09","close":94.23},{"date":"2018-03-12","close":94.45},{"date":"2018-03-13","close":94.63},{"date":"2018-03-14","close":92.26},{"date":"2018-03-15","close":88.69},{"date":"2018-03-16","close":90.03},{"date":"2018-03-19","close":86.27},{"date":"2018-03-20","close":87.01},{"date":"2018-03-21","close":88.79},{"date":"2018-03-22","close":85.25},{"date":"2018-03-23","close":83.06},{"date":"2018-03-26","close":86.37},{"date":"2018-03-27","close":85.03},{"date":"2018-03-28","close":84.96},{"date":"2018-03-29","close":83.33},{"date":"2018-04-02","close":80.56},{"date":"2018-04-03","close":81.89},{"date":"2018-04-04","close":83.98},{"date":"2018-04-05","close":83.07},{"date":"2018-04-06","close":64.02},{"date":"2018-04-09","close":65.36},{"date":"2018-04-10","close":68.12},{"date":"2018-04-11","close":66.29},{"date":"2018-04-12","close":69.83},{"date":"2018-04-13","close":70.12},{"date":"2018-04-16","close":70.37},{"date":"2018-04-17","close":70.52},{"date":"2018-04-18","close":70.07},{"date":"2018-04-19","close":69.05},{"date":"2018-04-20","close":68.43},{"date":"2018-04-23","close":68.14},{"date":"2018-04-24","close":62.35},{"date":"2018-04-25","close":62.99},{"date":"2018-04-26","close":62.61},{"date":"2018-04-27","close":62.96},{"date":"2018-04-30","close":61.94},{"date":"2018-05-01","close":60.85},{"date":"2018-05-02","close":61.05},{"date":"2018-05-03","close":62.39},{"date":"2018-05-04","close":62.13},{"date":"2018-05-07","close":62.87},{"date":"2018-05-08","close":62.87},{"date":"2018-05-09","close":64.35},{"date":"2018-05-10","close":65.27},{"date":"2018-05-11","close":66.45},{"date":"2018-05-14","close":67.22},{"date":"2018-05-15","close":67.23},{"date":"2018-05-16","close":67.02},{"date":"2018-05-17","close":66.64},{"date":"2018-05-18","close":67.83},{"date":"2018-05-21","close":66.79},{"date":"2018-05-22","close":66.56},{"date":"2018-05-23","close":66.57},{"date":"2018-05-24","close":66.67},{"date":"2018-05-25","close":68.43},{"date":"2018-05-29","close":67.06},{"date":"2018-05-30","close":67.87},{"date":"2018-05-31","close":68.27},{"date":"2018-06-01","close":67.91},{"date":"2018-06-04","close":68.04},{"date":"2018-06-05","close":68.41},{"date":"2018-06-06","close":68.55},{"date":"2018-06-07","close":69.02},{"date":"2018-06-08","close":70.01},{"date":"2018-06-11","close":69.36},{"date":"2018-06-12","close":70.58},{"date":"2018-06-13","close":70.54},{"date":"2018-06-14","close":73.64},{"date":"2018-06-15","close":73.96},{"date":"2018-06-18","close":72.02},{"date":"2018-06-19","close":72.98},{"date":"2018-06-20","close":73.43},{"date":"2018-06-21","close":72.49},{"date":"2018-06-22","close":74.03},{"date":"2018-06-25","close":71.73},{"date":"2018-06-26","close":66.73},{"date":"2018-06-27","close":65.46},{"date":"2018-06-28","close":65.76},{"date":"2018-06-29","close":67.0},{"date":"2018-07-02","close":68.62},{"date":"2018-07-03","close":68.28},{"date":"2018-07-05","close":69.29},{"date":"2018-07-06","close":70.83},{"date":"2018-07-09","close":71.62},{"date":"2018-07-10","close":70.18},{"date":"2018-07-11","close":70.28},{"date":"2018-07-12","close":71.14},{"date":"2018-07-13","close":70.19},{"date":"2018-07-16","close":70.11},{"date":"2018-07-17","close":70.23},{"date":"2018-07-18","close":70.37},{"date":"2018-07-19","close":70.11},{"date":"2018-07-20","close":69.2},{"date":"2018-07-23","close":68.96},{"date":"2018-07-24","close":68.99},{"date":"2018-07-25","close":70.1},{"date":"2018-07-26","close":69.91},{"date":"2018-07-27","close":68.64},{"date":"2018-07-30","close":68.58},{"date":"2018-07-31","close":66.54},{"date":"2018-08-01","close":65.59},{"date":"2018-08-02","close":64.45},{"date":"2018-08-03","close":63.04},{"date":"2018-08-06","close":61.75},{"date":"2018-08-07","close":63.01},{"date":"2018-08-08","close":63.61},{"date":"2018-08-09","close":64.38},{"date":"2018-08-10","close":64.44},{"date":"2018-08-13","close":64.87},{"date":"2018-08-14","close":66.45},{"date":"2018-08-15","close":66.87},{"date":"2018-08-16","close":67.85},{"date":"2018-08-17","close":68.8},{"date":"2018-08-20","close":69.05},{"date":"2018-08-21","close":69.62},{"date":"2018-08-22","close":69.48},{"date":"2018-08-23","close":69.18},{"date":"2018-08-24","close":70.08},{"date":"2018-08-27","close":72.36},{"date":"2018-08-28","close":73.85},{"date":"2018-08-29","close":74.08},{"date":"2018-08-30","close":73.65},{"date":"2018-08-31","close":73.91},{"date":"2018-09-04","close":73.84},{"date":"2018-09-05","close":74.23},{"date":"2018-09-06","close":72.21},{"date":"2018-09-07","close":69.17},{"date":"2018-09-10","close":68.4},{"date":"2018-09-11","close":66.82},{"date":"2018-09-12","close":66.51},{"date":"2018-09-13","close":67.48},{"date":"2018-09-14","close":68.09},{"date":"2018-09-17","close":67.02},{"date":"2018-09-18","close":67.82},{"date":"2018-09-19","close":67.25},{"date":"2018-09-20","close":68.28},{"date":"2018-09-21","close":66.59},{"date":"2018-09-24","close":66.48},{"date":"2018-09-25","close":65.86},{"date":"2018-09-26","close":67.42},{"date":"2018-09-27","close":69.04},{"date":"2018-09-28","close":69.08},{"date":"2018-10-01","close":68.82},{"date":"2018-10-02","close":69.85},{"date":"2018-10-03","close":69.94},{"date":"2018-10-04","close":66.19},{"date":"2018-10-05","close":65.08},{"date":"2018-10-08","close":64.17},{"date":"2018-10-09","close":65.5},{"date":"2018-10-10","close":63.85},{"date":"2018-10-11","close":61.75},{"date":"2018-10-12","close":62.56},{"date":"2018-10-15","close":62.03},{"date":"2018-10-16","close":64.91},{"date":"2018-10-17","close":65.04},{"date":"2018-10-18","close":64.44},{"date":"2018-10-19","close":66.06},{"date":"2018-10-22","close":65.18},{"date":"2018-10-23","close":65.04},{"date":"2018-10-24","close":60.92},{"date":"2018-10-25","close":64.29},{"date":"2018-10-26","close":63.95},{"date":"2018-10-29","close":63.32},{"date":"2018-10-30","close":61.03},{"date":"2018-10-31","close":64.82},{"date":"2018-11-01","close":68.43},{"date":"2018-11-02","close":67.41},{"date":"2018-11-05","close":68.97},{"date":"2018-11-06","close":68.53},{"date":"2018-11-07","close":69.03},{"date":"2018-11-08","close":68.67},{"date":"2018-11-09","close":66.03},{"date":"2018-11-12","close":62.86},{"date":"2018-11-13","close":63.73},{"date":"2018-11-14","close":64.15},{"date":"2018-11-15","close":65.03},{"date":"2018-11-16","close":66.51},{"date":"2018-11-19","close":64.25},{"date":"2018-11-20","close":63.59},{"date":"2018-11-21","close":64.07},{"date":"2018-11-23","close":64.67},{"date":"2018-11-26","close":67.38},{"date":"2018-11-27","close":67.19},{"date":"2018-11-28","close":65.76},{"date":"2018-11-29","close":64.79},{"date":"2018-11-30","close":64.25},{"date":"2018-12-03","close":68.32},{"date":"2018-12-04","close":65.52},{"date":"2018-12-06","close":65.1},{"date":"2018-12-07","close":64.51},{"date":"2018-12-10","close":65.42},{"date":"2018-12-11","close":65.6},{"date":"2018-12-12","close":67.67},{"date":"2018-12-13","close":67.29},{"date":"2018-12-14","close":66.25},{"date":"2018-12-17","close":64.82},{"date":"2018-12-18","close":64.26},{"date":"2018-12-19","close":62.75},{"date":"2018-12-20","close":61.73},{"date":"2018-12-21","close":58.67},{"date":"2018-12-24","close":58.5},{"date":"2018-12-26","close":62.02},{"date":"2018-12-27","close":62.34},{"date":"2018-12-28","close":62.28},{"date":"2018-12-31","close":63.59},{"date":"2019-01-02","close":63.56},{"date":"2019-01-03","close":68.06},{"date":"2019-01-04","close":72.27},{"date":"2019-01-07","close":74.21},{"date":"2019-01-08","close":74.9},{"date":"2019-01-09","close":73.7},{"date":"2019-01-10","close":75.12},{"date":"2019-01-11","close":74.65},{"date":"2019-01-14","close":73.54},{"date":"2019-01-15","close":78.76},{"date":"2019-01-16","close":76.56},{"date":"2019-01-17","close":78.67},{"date":"2019-01-18","close":78.42},{"date":"2019-01-22","close":77.33},{"date":"2019-01-23","close":75.2},{"date":"2019-01-24","close":77.01},{"date":"2019-01-25","close":79.95},{"date":"2019-01-28","close":80.66},{"date":"2019-01-29","close":79.29},{"date":"2019-01-30","close":79.98},{"date":"2019-01-31","close":80.59},{"date":"2019-02-01","close":82.92},{"date":"2019-02-04","close":81.6},{"date":"2019-02-05","close":81.4},{"date":"2019-02-06","close":81.42},{"date":"2019-02-07","close":79.83},{"date":"2019-02-08","close":80.87},{"date":"2019-02-11","close":80.21},{"date":"2019-02-12","close":81.4},{"date":"2019-02-13","close":81.06},{"date":"2019-02-14","close":83.42},{"date":"2019-02-15","close":84.15},{"date":"2019-02-19","close":84.08},{"date":"2019-02-20","close":83.74},{"date":"2019-02-21","close":83.33},{"date":"2019-02-22","close":84.85},{"date":"2019-02-25","close":86.88},{"date":"2019-02-26","close":85.7},{"date":"2019-02-27","close":87.0},{"date":"2019-02-28","close":86.23},{"date":"2019-03-01","close":88.17},{"date":"2019-03-04","close":85.41},{"date":"2019-03-05","close":85.04},{"date":"2019-03-06","close":83.37},{"date":"2019-03-07","close":82.45},{"date":"2019-03-08","close":82.12},{"date":"2019-03-11","close":84.17},{"date":"2019-03-12","close":84.9},{"date":"2019-03-13","close":85.06},{"date":"2019-03-14","close":84.31},{"date":"2019-03-15","close":84.8},{"date":"2019-03-18","close":85.62},{"date":"2019-03-19","close":85.67},{"date":"2019-03-20","close":86.31},{"date":"2019-03-21","close":87.08},{"date":"2019-03-22","close":85.34},{"date":"2019-03-25","close":86.02},{"date":"2019-03-26","close":87.12},{"date":"2019-03-27","close":86.02},{"date":"2019-03-28","close":85.74},{"date":"2019-03-29","close":86.01},{"date":"2019-04-01","close":85.95},{"date":"2019-04-02","close":86.7},{"date":"2019-04-03","close":84.35},{"date":"2019-04-04","close":83.22},{"date":"2019-04-05","close":84.76},{"date":"2019-04-08","close":84.43},{"date":"2019-04-09","close":82.73},{"date":"2019-04-10","close":83.41},{"date":"2019-04-11","close":81.06},{"date":"2019-04-12","close":79.4},{"date":"2019-04-15","close":78.15},{"date":"2019-04-16","close":76.98},{"date":"2019-04-17","close":74.32},{"date":"2019-04-18","close":73.96},{"date":"2019-04-22","close":73.66},{"date":"2019-04-23","close":75.41},{"date":"2019-04-24","close":73.52},{"date":"2019-04-25","close":73.94},{"date":"2019-04-26","close":75.03},{"date":"2019-04-29","close":74.38},{"date":"2019-04-30","close":76.8},{"date":"2019-05-01","close":78.91},{"date":"2019-05-02","close":80.94},{"date":"2019-05-03","close":83.06},{"date":"2019-05-06","close":85.0},{"date":"2019-05-07","close":83.23},{"date":"2019-05-08","close":82.85},{"date":"2019-05-09","close":82.02},{"date":"2019-05-10","close":80.68},{"date":"2019-05-13","close":75.75},{"date":"2019-05-14","close":76.11},{"date":"2019-05-15","close":75.99},{"date":"2019-05-16","close":77.64},{"date":"2019-05-17","close":77.2},{"date":"2019-05-20","close":76.83},{"date":"2019-05-21","close":78.68},{"date":"2019-05-22","close":79.02},{"date":"2019-05-23","close":80.5},{"date":"2019-05-24","close":81.75},{"date":"2019-05-28","close":81.76},{"date":"2019-05-29","close":77.59},{"date":"2019-05-30","close":78.74},{"date":"2019-05-31","close":78.63},{"date":"2019-06-03","close":79.56},{"date":"2019-06-04","close":81.56},{"date":"2019-06-05","close":81.02},{"date":"2019-06-06","close":79.86},{"date":"2019-06-07","close":80.83},{"date":"2019-06-10","close":76.8},{"date":"2019-06-11","close":75.56},{"date":"2019-06-12","close":75.8},{"date":"2019-06-13","close":76.37},{"date":"2019-06-14","close":77.71},{"date":"2019-06-17","close":81.84},{"date":"2019-06-18","close":84.28},{"date":"2019-06-19","close":84.87},{"date":"2019-06-20","close":86.57},{"date":"2019-06-21","close":88.7},{"date":"2019-06-24","close":86.92},{"date":"2019-06-25","close":87.61},{"date":"2019-06-26","close":85.63},{"date":"2019-06-27","close":84.72},{"date":"2019-06-28","close":84.96},{"date":"2019-07-01","close":85.42},{"date":"2019-07-02","close":85.01},{"date":"2019-07-03","close":86.52},{"date":"2019-07-05","close":85.28},{"date":"2019-07-08","close":83.01},{"date":"2019-07-09","close":83.82},{"date":"2019-07-10","close":83.77},{"date":"2019-07-11","close":81.23},{"date":"2019-07-12","close":80.1},{"date":"2019-07-15","close":81.39},{"date":"2019-07-16","close":79.88},{"date":"2019-07-17","close":80.23},{"date":"2019-07-18","close":81.31},{"date":"2019-07-19","close":80.54},{"date":"2019-07-22","close":81.71},{"date":"2019-07-23","close":78.51},{"date":"2019-07-24","close":79.15},{"date":"2019-07-25","close":78.8},{"date":"2019-07-26","close":80.15},{"date":"2019-07-29","close":80.26},{"date":"2019-07-30","close":85.43},{"date":"2019-07-31","close":84.92},{"date":"2019-08-01","close":84.85},{"date":"2019-08-02","close":83.47},{"date":"2019-08-05","close":80.92},{"date":"2019-08-06","close":82.63},{"date":"2019-08-07","close":80.46},{"date":"2019-08-08","close":81.26},{"date":"2019-08-09","close":81.79},{"date":"2019-08-12","close":82.48},{"date":"2019-08-13","close":82.89},{"date":"2019-08-14","close":81.06},{"date":"2019-08-15","close":80.61},{"date":"2019-08-16","close":83.12},{"date":"2019-08-19","close":84.52},{"date":"2019-08-20","close":84.1},{"date":"2019-08-21","close":86.07},{"date":"2019-08-22","close":85.56},{"date":"2019-08-23","close":81.91},{"date":"2019-08-26","close":82.81},{"date":"2019-08-27","close":80.26},{"date":"2019-08-28","close":81.35},{"date":"2019-08-29","close":82.44},{"date":"2019-08-30","close":81.82},{"date":"2019-09-03","close":80.06},{"date":"2019-09-04","close":77.62},{"date":"2019-09-05","close":79.27},{"date":"2019-09-06","close":79.24},{"date":"2019-09-09","close":78.97},{"date":"2019-09-10","close":77.91},{"date":"2019-09-11","close":78.48},{"date":"2019-09-12","close":76.07},{"date":"2019-09-13","close":76.43},{"date":"2019-09-16","close":78.34},{"date":"2019-09-17","close":79.1},{"date":"2019-09-18","close":78.54},{"date":"2019-09-19","close":78.12},{"date":"2019-09-20","close":81.21},{"date":"2019-09-23","close":77.64},{"date":"2019-09-24","close":76.95},{"date":"2019-09-25","close":75.07},{"date":"2019-09-26","close":73.76},{"date":"2019-09-27","close":72.82},{"date":"2019-09-30","close":74.23},{"date":"2019-10-01","close":73.96},{"date":"2019-10-02","close":73.04},{"date":"2019-10-03","close":74.88},{"date":"2019-10-04","close":74.87},{"date":"2019-10-07","close":74.76},{"date":"2019-10-08","close":74.44},{"date":"2019-10-09","close":74.68},{"date":"2019-10-10","close":75.77},{"date":"2019-10-11","close":76.12},{"date":"2019-10-14","close":77.46},{"date":"2019-10-15","close":78.52},{"date":"2019-10-16","close":78.12},{"date":"2019-10-17","close":77.43},{"date":"2019-10-18","close":77.76},{"date":"2019-10-21","close":78.59},{"date":"2019-10-22","close":78.51},{"date":"2019-10-23","close":78.1},{"date":"2019-10-24","close":77.5},{"date":"2019-10-25","close":77.55},{"date":"2019-10-28","close":79.86},{"date":"2019-10-29","close":83.35},{"date":"2019-10-30","close":83.66},{"date":"2019-10-31","close":83.92},{"date":"2019-11-01","close":83.58},{"date":"2019-11-04","close":84.43},{"date":"2019-11-05","close":84.13},{"date":"2019-11-06","close":83.68},{"date":"2019-11-07","close":82.76},{"date":"2019-11-08","close":85.1},{"date":"2019-11-11","close":84.86},{"date":"2019-11-12","close":86.14},{"date":"2019-11-13","close":87.43},{"date":"2019-11-14","close":85.79},{"date":"2019-11-15","close":86.7},{"date":"2019-11-18","close":87.49},{"date":"2019-11-19","close":87.94},{"date":"2019-11-20","close":88.9},{"date":"2019-11-21","close":88.4},{"date":"2019-11-22","close":88.73},{"date":"2019-11-25","close":94.0},{"date":"2019-11-26","close":93.76},{"date":"2019-11-27","close":94.12},{"date":"2019-11-29","close":94.16},{"date":"2019-12-02","close":94.47},{"date":"2019-12-03","close":94.1},{"date":"2019-12-04","close":95.0},{"date":"2019-12-05","close":93.99},{"date":"2019-12-06","close":94.48},{"date":"2019-12-09","close":94.79},{"date":"2019-12-10","close":95.72},{"date":"2019-12-11","close":94.93},{"date":"2019-12-12","close":92.85},{"date":"2019-12-13","close":91.51},{"date":"2019-12-16","close":92.66},{"date":"2019-12-17","close":91.31},{"date":"2019-12-18","close":91.18},{"date":"2019-12-19","close":91.14},{"date":"2019-12-20","close":90.1},{"date":"2019-12-23","close":90.16},{"date":"2019-12-24","close":91.43},{"date":"2019-12-26","close":88.79},{"date":"2019-12-27","close":88.39},{"date":"2019-12-30","close":88.05},{"date":"2019-12-31","close":87.32},{"date":"2020-01-02","close":85.97},{"date":"2020-01-03","close":77.9},{"date":"2020-01-06","close":77.34},{"date":"2020-01-07","close":77.14},{"date":"2020-01-08","close":76.53},{"date":"2020-01-09","close":77.95},{"date":"2020-01-10","close":76.47},{"date":"2020-01-13","close":77.1},{"date":"2020-01-14","close":81.47},{"date":"2020-01-15","close":80.54},{"date":"2020-01-16","close":80.62},{"date":"2020-01-17","close":80.5},{"date":"2020-01-21","close":78.65},{"date":"2020-01-22","close":78.48},{"date":"2020-01-23","close":78.24},{"date":"2020-01-24","close":76.74},{"date":"2020-01-27","close":76.07},{"date":"2020-01-28","close":76.46},{"date":"2020-01-29","close":74.99},{"date":"2020-01-30","close":73.14},{"date":"2020-01-31","close":73.07},{"date":"2020-02-03","close":72.94},{"date":"2020-02-04","close":73.88},{"date":"2020-02-05","close":76.0},{"date":"2020-02-06","close":75.81},{"date":"2020-02-07","close":74.14},{"date":"2020-02-10","close":75.11},{"date":"2020-02-11","close":76.14},{"date":"2020-02-12","close":75.83},{"date":"2020-02-13","close":78.05},{"date":"2020-02-14","close":78.45},{"date":"2020-02-18","close":79.3},{"date":"2020-02-19","close":82.42},{"date":"2020-02-20","close":82.77},{"date":"2020-02-21","close":80.89},{"date":"2020-02-24","close":78.87},{"date":"2020-02-25","close":77.32},{"date":"2020-02-26","close":77.97},{"date":"2020-02-27","close":75.84},{"date":"2020-02-28","close":75.41},{"date":"2020-03-02","close":79.06},{"date":"2020-03-03","close":77.8},{"date":"2020-03-04","close":80.16},{"date":"2020-03-05","close":78.61},{"date":"2020-03-06","close":76.04},{"date":"2020-03-09","close":71.09},{"date":"2020-03-10","close":74.31},{"date":"2020-03-11","close":71.9},{"date":"2020-03-12","close":68.02},{"date":"2020-03-13","close":73.84},{"date":"2020-03-16","close":71.6},{"date":"2020-03-17","close":70.37},{"date":"2020-03-18","close":66.9},{"date":"2020-03-19","close":66.51},{"date":"2020-03-20","close":66.96},{"date":"2020-03-23","close":63.18},{"date":"2020-03-24","close":67.43},{"date":"2020-03-25","close":69.59},{"date":"2020-03-26","close":73.05},{"date":"2020-03-27","close":68.96},{"date":"2020-03-30","close":72.17},{"date":"2020-03-31","close":73.23},{"date":"2020-04-01","close":74.18},{"date":"2020-04-02","close":77.07},{"date":"2020-04-03","close":78.59},{"date":"2020-04-06","close":85.11},{"date":"2020-04-07","close":86.66},{"date":"2020-04-08","close":87.75},{"date":"2020-04-09","close":86.81},{"date":"2020-04-13","close":88.01},{"date":"2020-04-14","close":91.28},{"date":"2020-04-15","close":90.95},{"date":"2020-04-16","close":95.66},{"date":"2020-04-17","close":100.0},{"date":"2020-04-20","close":101.19},{"date":"2020-04-21","close":99.46},{"date":"2020-04-22","close":100.97},{"date":"2020-04-23","close":101.9},{"date":"2020-04-24","close":103.48},{"date":"2020-04-27","close":102.98},{"date":"2020-04-28","close":97.67},{"date":"2020-04-29","close":95.96},{"date":"2020-04-30","close":97.66},{"date":"2020-05-01","close":97.3},{"date":"2020-05-04","close":100.99},{"date":"2020-05-05","close":98.82},{"date":"2020-05-06","close":96.08},{"date":"2020-05-07","close":96.47},{"date":"2020-05-08","close":95.92},{"date":"2020-05-11","close":99.33},{"date":"2020-05-12","close":96.74},{"date":"2020-05-13","close":96.45},{"date":"2020-05-14","close":94.83},{"date":"2020-05-15","close":96.12},{"date":"2020-05-18","close":96.46},{"date":"2020-05-19","close":94.92},{"date":"2020-05-20","close":98.32},{"date":"2020-05-21","close":98.68},{"date":"2020-05-22","close":99.37},{"date":"2020-05-26","close":98.68},{"date":"2020-05-27","close":98.22},{"date":"2020-05-28","close":100.55},{"date":"2020-05-29","close":101.91},{"date":"2020-06-01","close":101.75},{"date":"2020-06-02","close":100.9},{"date":"2020-06-03","close":98.83},{"date":"2020-06-04","close":93.8},{"date":"2020-06-05","close":93.51},{"date":"2020-06-08","close":94.58},{"date":"2020-06-09","close":93.0},{"date":"2020-06-10","close":93.04},{"date":"2020-06-11","close":90.81},{"date":"2020-06-12","close":92.07},{"date":"2020-06-15","close":93.51},{"date":"2020-06-16","close":95.53},{"date":"2020-06-17","close":96.28},{"date":"2020-06-18","close":97.36},{"date":"2020-06-19","close":105.4},{"date":"2020-06-22","close":108.93},{"date":"2020-06-23","close":106.52},{"date":"2020-06-24","close":104.33},{"date":"2020-06-25","close":105.95},{"date":"2020-06-26","close":101.43},{"date":"2020-06-29","close":102.48},{"date":"2020-06-30","close":103.97},{"date":"2020-07-01","close":102.65},{"date":"2020-07-02","close":106.47},{"date":"2020-07-06","close":107.79},{"date":"2020-07-07","close":108.65},{"date":"2020-07-08","close":108.27},{"date":"2020-07-09","close":107.87},{"date":"2020-07-10","close":104.76},{"date":"2020-07-13","close":100.56},{"date":"2020-07-14","close":103.02},{"date":"2020-07-15","close":104.25},{"date":"2020-07-16","close":101.58},{"date":"2020-07-17","close":104.11},{"date":"2020-07-20","close":109.69},{"date":"2020-07-21","close":106.65},{"date":"2020-07-22","close":105.37},{"date":"2020-07-23","close":101.68},{"date":"2020-07-24","close":99.42},{"date":"2020-07-27","close":102.09},{"date":"2020-07-28","close":100.61},{"date":"2020-07-29","close":98.04},{"date":"2020-07-30","close":100.51},{"date":"2020-07-31","close":98.76},{"date":"2020-08-03","close":101.79},{"date":"2020-08-04","close":99.95},{"date":"2020-08-05","close":97.62},{"date":"2020-08-06","close":97.25},{"date":"2020-08-07","close":96.93},{"date":"2020-08-10","close":94.32},{"date":"2020-08-11","close":92.98},{"date":"2020-08-12","close":94.22},{"date":"2020-08-13","close":95.56},{"date":"2020-08-14","close":94.87},{"date":"2020-08-17","close":97.48},{"date":"2020-08-18","close":97.56},{"date":"2020-08-19","close":96.27},{"date":"2020-08-20","close":95.53},{"date":"2020-08-21","close":94.11},{"date":"2020-08-24","close":94.04},{"date":"2020-08-25","close":95.31},{"date":"2020-08-26","close":93.75},{"date":"2020-08-27","close":94.3},{"date":"2020-08-28","close":93.9},{"date":"2020-08-31","close":96.35},{"date":"2020-09-01","close":92.97},{"date":"2020-09-02","close":95.44},{"date":"2020-09-03","close":91.57},{"date":"2020-09-04","close":90.49},{"date":"2020-09-08","close":89.73},{"date":"2020-09-09","close":91.51},{"date":"2020-09-10","close":88.26},{"date":"2020-09-11","close":88.0},{"date":"2020-09-14","close":93.15},{"date":"2020-09-15","close":91.43},{"date":"2020-09-16","close":89.94},{"date":"2020-09-17","close":90.42},{"date":"2020-09-18","close":86.79},{"date":"2020-09-21","close":85.39},{"date":"2020-09-22","close":86.93},{"date":"2020-09-23","close":85.97},{"date":"2020-09-24","close":85.07},{"date":"2020-09-25","close":86.55},{"date":"2020-09-28","close":90.36},{"date":"2020-09-29","close":87.43},{"date":"2020-09-30","close":89.74},{"date":"2020-10-01","close":92.43},{"date":"2020-10-02","close":88.75},{"date":"2020-10-05","close":92.3},{"date":"2020-10-06","close":88.6},{"date":"2020-10-07","close":90.45},{"date":"2020-10-08","close":92.78},{"date":"2020-10-09","close":95.74},{"date":"2020-10-12","close":97.7},{"date":"2020-10-13","close":97.08},{"date":"2020-10-14","close":93.35},{"date":"2020-10-15","close":90.53},{"date":"2020-10-16","close":90.63},{"date":"2020-10-19","close":87.76},{"date":"2020-10-20","close":89.31},{"date":"2020-10-21","close":88.6},{"date":"2020-10-22","close":90.49},{"date":"2020-10-23","close":89.69},{"date":"2020-10-26","close":90.44},{"date":"2020-10-27","close":88.35},{"date":"2020-10-28","close":86.99},{"date":"2020-10-29","close":87.02},{"date":"2020-10-30","close":86.64},{"date":"2020-11-02","close":84.44},{"date":"2020-11-03","close":84.95},{"date":"2020-11-04","close":91.21},{"date":"2020-11-05","close":84.65},{"date":"2020-11-06","close":83.15},{"date":"2020-11-09","close":81.28},{"date":"2020-11-10","close":83.07},{"date":"2020-11-11","close":82.76},{"date":"2020-11-12","close":82.32},{"date":"2020-11-13","close":82.53},{"date":"2020-11-16","close":84.35},{"date":"2020-11-17","close":82.98},{"date":"2020-11-18","close":82.74},{"date":"2020-11-19","close":81.69},{"date":"2020-11-20","close":81.93},{"date":"2020-11-23","close":81.39},{"date":"2020-11-24","close":80.74},{"date":"2020-11-25","close":81.16},{"date":"2020-11-27","close":83.25},{"date":"2020-11-30","close":84.54},{"date":"2020-12-01","close":85.42},{"date":"2020-12-02","close":82.27},{"date":"2020-12-03","close":82.9},{"date":"2020-12-04","close":83.14},{"date":"2020-12-07","close":83.06},{"date":"2020-12-08","close":82.85},{"date":"2020-12-09","close":80.96},{"date":"2020-12-10","close":82.05},{"date":"2020-12-11","close":81.3},{"date":"2020-12-14","close":86.81},{"date":"2020-12-15","close":86.27},{"date":"2020-12-16","close":86.23},{"date":"2020-12-17","close":88.28},{"date":"2020-12-18","close":88.34},{"date":"2020-12-21","close":86.97},{"date":"2020-12-22","close":87.99},{"date":"2020-12-23","close":87.93},{"date":"2020-12-24","close":87.37},{"date":"2020-12-28","close":86.34},{"date":"2020-12-29","close":85.87},{"date":"2020-12-30","close":86.86},{"date":"2020-12-31","close":86.98},{"date":"2021-01-04","close":86.45},{"date":"2021-01-05","close":85.87},{"date":"2021-01-06","close":84.31},{"date":"2021-01-07","close":90.05},{"date":"2021-01-08","close":93.83},{"date":"2021-01-11","close":93.32},{"date":"2021-01-12","close":94.31},{"date":"2021-01-13","close":92.74},{"date":"2021-01-14","close":92.04},{"date":"2021-01-15","close":90.56},{"date":"2021-01-19","close":93.96},{"date":"2021-01-20","close":96.37},{"date":"2021-01-21","close":93.9},{"date":"2021-01-22","close":97.89},{"date":"2021-01-25","close":100.5},{"date":"2021-01-26","close":99.39},{"date":"2021-01-27","close":93.0},{"date":"2021-01-28","close":91.27},{"date":"2021-01-29","close":89.75},{"date":"2021-02-01","close":90.92},{"date":"2021-02-02","close":93.05},{"date":"2021-02-03","close":90.97},{"date":"2021-02-04","close":90.91},{"date":"2021-02-05","close":90.24},{"date":"2021-02-08","close":93.62},{"date":"2021-02-09","close":89.46},{"date":"2021-02-10","close":85.17},{"date":"2021-02-11","close":84.99},{"date":"2021-02-12","close":84.33},{"date":"2021-02-16","close":82.13},{"date":"2021-02-17","close":83.77},{"date":"2021-02-18","close":81.55},{"date":"2021-02-19","close":80.54},{"date":"2021-02-22","close":79.92},{"date":"2021-02-23","close":79.02},{"date":"2021-02-24","close":80.61},{"date":"2021-02-25","close":78.45},{"date":"2021-02-26","close":78.66},{"date":"2021-03-01","close":79.63},{"date":"2021-03-02","close":78.56},{"date":"2021-03-03","close":76.02},{"date":"2021-03-04","close":77.5},{"date":"2021-03-05","close":80.26},{"date":"2021-03-08","close":77.84},{"date":"2021-03-09","close":79.11},{"date":"2021-03-10","close":78.35},{"date":"2021-03-11","close":79.48},{"date":"2021-03-12","close":79.01},{"date":"2021-03-15","close":80.65},{"date":"2021-03-16","close":80.28},{"date":"2021-03-17","close":80.2},{"date":"2021-03-18","close":78.25},{"date":"2021-03-19","close":79.37},{"date":"2021-03-22","close":81.67},{"date":"2021-03-23","close":79.85},{"date":"2021-03-24","close":78.48},{"date":"2021-03-25","close":79.78},{"date":"2021-03-26","close":81.75},{"date":"2021-03-29","close":81.1},{"date":"2021-03-30","close":80.23},{"date":"2021-03-31","close":81.27},{"date":"2021-04-01","close":83.01},{"date":"2021-04-05","close":83.25},{"date":"2021-04-06","close":83.18},{"date":"2021-04-07","close":81.38},{"date":"2021-04-08","close":80.83},{"date":"2021-04-09","close":79.96},{"date":"2021-04-12","close":79.87},{"date":"2021-04-13","close":80.65},{"date":"2021-04-14","close":82.21},{"date":"2021-04-15","close":83.2},{"date":"2021-04-16","close":82.68},{"date":"2021-04-19","close":82.67},{"date":"2021-04-20","close":84.57},{"date":"2021-04-21","close":84.72},{"date":"2021-04-22","close":84.18},{"date":"2021-04-23","close":85.58},{"date":"2021-04-26","close":85.61},{"date":"2021-04-27","close":84.63},{"date":"2021-04-28","close":84.89},{"date":"2021-04-29","close":84.89},{"date":"2021-04-30","close":85.38},{"date":"2021-05-03","close":85.52},{"date":"2021-05-04","close":81.03},{"date":"2021-05-05","close":81.28},{"date":"2021-05-06","close":82.31},{"date":"2021-05-07","close":82.74},{"date":"2021-05-10","close":81.39},{"date":"2021-05-11","close":80.64},{"date":"2021-05-12","close":82.37},{"date":"2021-05-13","close":83.23},{"date":"2021-05-14","close":82.62},{"date":"2021-05-17","close":82.27},{"date":"2021-05-18","close":81.78},{"date":"2021-05-19","close":81.71},{"date":"2021-05-20","close":83.51},{"date":"2021-05-21","close":82.76},{"date":"2021-05-24","close":82.91},{"date":"2021-05-25","close":82.68},{"date":"2021-05-26","close":83.16},{"date":"2021-05-27","close":82.68},{"date":"2021-05-28","close":83.78},{"date":"2021-06-01","close":82.89},{"date":"2021-06-02","close":82.26},{"date":"2021-06-03","close":82.9},{"date":"2021-06-04","close":83.33},{"date":"2021-06-07","close":85.11},{"date":"2021-06-08","close":84.81},{"date":"2021-06-09","close":86.2},{"date":"2021-06-10","close":87.53},{"date":"2021-06-11","close":82.58},{"date":"2021-06-14","close":82.64},{"date":"2021-06-15","close":82.76},{"date":"2021-06-16","close":83.12},{"date":"2021-06-17","close":83.13},{"date":"2021-06-18","close":83.96},{"date":"2021-06-21","close":84.93},{"date":"2021-06-22","close":85.09},{"date":"2021-06-23","close":85.13},{"date":"2021-06-24","close":86.13},{"date":"2021-06-25","close":86.83},{"date":"2021-06-28","close":85.61},{"date":"2021-06-29","close":84.7},{"date":"2021-06-30","close":84.13},{"date":"2021-07-01","close":84.02},{"date":"2021-07-02","close":83.58},{"date":"2021-07-06","close":83.34},{"date":"2021-07-07","close":82.13},{"date":"2021-07-08","close":81.43},{"date":"2021-07-09","close":82.04},{"date":"2021-07-12","close":81.18},{"date":"2021-07-13","close":80.62},{"date":"2021-07-14","close":79.87},{"date":"2021-07-15","close":79.99},{"date":"2021-07-16","close":78.33},{"date":"2021-07-19","close":77.56},{"date":"2021-07-20","close":79.21},{"date":"2021-07-21","close":79.14},{"date":"2021-07-22","close":78.62},{"date":"2021-07-23","close":79.3},{"date":"2021-07-26","close":77.31},{"date":"2021-07-27","close":76.34},{"date":"2021-07-28","close":78.01},{"date":"2021-07-29","close":77.4},{"date":"2021-07-30","close":77.35},{"date":"2021-08-02","close":78.47},{"date":"2021-08-03","close":77.95},{"date":"2021-08-04","close":77.34},{"date":"2021-08-05","close":76.92},{"date":"2021-08-06","close":76.3},{"date":"2021-08-09","close":75.31},{"date":"2021-08-10","close":73.62},{"date":"2021-08-11","close":72.9},{"date":"2021-08-12","close":72.9},{"date":"2021-08-13","close":73.47},{"date":"2021-08-16","close":73.99},{"date":"2021-08-17","close":75.66},{"date":"2021-08-18","close":74.54},{"date":"2021-08-19","close":74.51},{"date":"2021-08-20","close":74.9},{"date":"2021-08-23","close":75.53},{"date":"2021-08-24","close":75.54},{"date":"2021-08-25","close":75.76},{"date":"2021-08-26","close":75.15},{"date":"2021-08-27","close":75.68},{"date":"2021-08-30","close":76.05},{"date":"2021-08-31","close":76.49},{"date":"2021-09-01","close":77.03},{"date":"2021-09-02","close":77.23},{"date":"2021-09-03","close":76.09},{"date":"2021-09-07","close":74.7},{"date":"2021-09-08","close":74.06},{"date":"2021-09-09","close":72.69},{"date":"2021-09-10","close":71.12},{"date":"2021-09-13","close":72.45},{"date":"2021-09-14","close":72.24},{"date":"2021-09-15","close":73.44},{"date":"2021-09-16","close":75.04},{"date":"2021-09-17","close":75.99},{"date":"2021-09-20","close":75.91},{"date":"2021-09-21","close":76.06},{"date":"2021-09-22","close":69.59},{"date":"2021-09-23","close":69.78},{"date":"2021-09-24","close":69.0},{"date":"2021-09-27","close":69.26},{"date":"2021-09-28","close":68.68},{"date":"2021-09-29","close":68.67},{"date":"2021-09-30","close":68.78},{"date":"2021-10-01","close":68.21},{"date":"2021-10-04","close":66.32},{"date":"2021-10-05","close":65.33},{"date":"2021-10-06","close":65.82},{"date":"2021-10-07","close":65.65},{"date":"2021-10-08","close":65.89},{"date":"2021-10-11","close":64.81},{"date":"2021-10-12","close":64.36},{"date":"2021-10-13","close":64.22},{"date":"2021-10-14","close":65.78},{"date":"2021-10-15","close":65.56},{"date":"2021-10-18","close":64.58},{"date":"2021-10-19","close":65.47},{"date":"2021-10-20","close":65.65},{"date":"2021-10-21","close":65.87},{"date":"2021-10-22","close":65.79},{"date":"2021-10-25","close":66.75},{"date":"2021-10-26","close":66.55},{"date":"2021-10-27","close":64.97},{"date":"2021-10-28","close":65.74},{"date":"2021-10-29","close":66.98},{"date":"2021-11-01","close":69.35},{"date":"2021-11-02","close":63.48},{"date":"2021-11-03","close":66.79},{"date":"2021-11-04","close":67.49},{"date":"2021-11-05","close":67.86},{"date":"2021-11-08","close":66.49},{"date":"2021-11-09","close":66.53},{"date":"2021-11-10","close":65.39},{"date":"2021-11-11","close":65.11},{"date":"2021-11-12","close":65.61},{"date":"2021-11-15","close":65.19},{"date":"2021-11-16","close":65.72},{"date":"2021-11-17","close":65.02},{"date":"2021-11-18","close":65.13},{"date":"2021-11-19","close":64.51},{"date":"2021-11-22","close":63.34},{"date":"2021-11-23","close":63.81},{"date":"2021-11-24","close":66.74},{"date":"2021-11-26","close":68.38},{"date":"2021-11-29","close":70.37},{"date":"2021-11-30","close":67.72},{"date":"2021-12-01","close":64.96},{"date":"2021-12-02","close":66.63},{"date":"2021-12-03","close":65.78},{"date":"2021-12-06","close":65.01},{"date":"2021-12-07","close":66.73},{"date":"2021-12-08","close":67.33},{"date":"2021-12-09","close":66.47},{"date":"2021-12-10","close":65.4},{"date":"2021-12-13","close":67.81},{"date":"2021-12-14","close":68.59},{"date":"2021-12-15","close":71.99},{"date":"2021-12-16","close":72.0},{"date":"2021-12-17","close":72.89},{"date":"2021-12-20","close":73.45},{"date":"2021-12-21","close":73.68},{"date":"2021-12-22","close":73.37},{"date":"2021-12-23","close":73.47},{"date":"2021-12-27","close":73.98},{"date":"2021-12-28","close":73.3},{"date":"2021-12-29","close":73.79},{"date":"2021-12-30","close":74.11},{"date":"2021-12-31","close":73.4},{"date":"2022-01-03","close":73.97},{"date":"2022-01-04","close":71.81},{"date":"2022-01-05","close":70.45},{"date":"2022-01-06","close":72.63},{"date":"2022-01-07","close":73.19},{"date":"2022-01-10","close":74.66},{"date":"2022-01-11","close":74.44},{"date":"2022-01-12","close":73.62},{"date":"2022-01-13","close":73.65},{"date":"2022-01-14","close":74.88},{"date":"2022-01-18","close":75.01},{"date":"2022-01-19","close":74.78},{"date":"2022-01-20","close":74.76},{"date":"2022-01-21","close":74.79},{"date":"2022-01-24","close":75.34},{"date":"2022-01-25","close":74.15},{"date":"2022-01-26","close":73.52},{"date":"2022-01-27","close":71.59},{"date":"2022-01-28","close":74.23},{"date":"2022-01-31","close":74.33},{"date":"2022-02-01","close":75.19},{"date":"2022-02-02","close":74.39},{"date":"2022-02-03","close":73.05},{"date":"2022-02-04","close":72.69},{"date":"2022-02-07","close":73.35},{"date":"2022-02-08","close":70.07},{"date":"2022-02-09","close":68.28},{"date":"2022-02-10","close":66.9},{"date":"2022-02-11","close":66.76},{"date":"2022-02-14","close":66.02},{"date":"2022-02-15","close":67.5},{"date":"2022-02-16","close":67.83},{"date":"2022-02-17","close":67.83},{"date":"2022-02-18","close":68.53},{"date":"2022-02-22","close":68.17},{"date":"2022-02-23","close":67.99},{"date":"2022-02-24","close":67.84},{"date":"2022-02-25","close":68.42},{"date":"2022-02-28","close":68.3},{"date":"2022-03-01","close":68.7},{"date":"2022-03-02","close":69.58},{"date":"2022-03-03","close":69.46},{"date":"2022-03-04","close":70.05},{"date":"2022-03-07","close":70.62},{"date":"2022-03-08","close":71.15},{"date":"2022-03-09","close":72.01},{"date":"2022-03-10","close":73.47},{"date":"2022-03-11","close":73.94},{"date":"2022-03-14","close":72.19},{"date":"2022-03-15","close":73.31},{"date":"2022-03-16","close":74.6},{"date":"2022-03-17","close":74.35},{"date":"2022-03-18","close":75.2},{"date":"2022-03-21","close":76.58},{"date":"2022-03-22","close":78.05},{"date":"2022-03-23","close":77.1},{"date":"2022-03-24","close":78.19},{"date":"2022-03-25","close":78.46},{"date":"2022-03-28","close":78.95},{"date":"2022-03-29","close":79.71},{"date":"2022-03-30","close":79.67},{"date":"2022-03-31","close":79.42},{"date":"2022-04-01","close":79.94},{"date":"2022-04-04","close":80.91},{"date":"2022-04-05","close":80.7},{"date":"2022-04-06","close":81.87},{"date":"2022-04-07","close":82.18},{"date":"2022-04-08","close":83.18},{"date":"2022-04-11","close":80.95},{"date":"2022-04-12","close":80.07},{"date":"2022-04-13","close":81.99},{"date":"2022-04-14","close":81.74},{"date":"2022-04-18","close":80.33},{"date":"2022-04-19","close":79.47},{"date":"2022-04-20","close":78.71},{"date":"2022-04-21","close":76.86},{"date":"2022-04-22","close":76.58},{"date":"2022-04-25","close":76.56},{"date":"2022-04-26","close":74.15},{"date":"2022-04-27","close":74.43},{"date":"2022-04-28","close":75.4},{"date":"2022-04-29","close":74.96},{"date":"2022-05-02","close":76.05},{"date":"2022-05-03","close":77.18},{"date":"2022-05-04","close":80.72},{"date":"2022-05-05","close":77.28},{"date":"2022-05-06","close":75.2},{"date":"2022-05-09","close":72.65},{"date":"2022-05-10","close":76.14},{"date":"2022-05-11","close":73.91},{"date":"2022-05-12","close":75.51},{"date":"2022-05-13","close":74.9},{"date":"2022-05-16","close":74.51},{"date":"2022-05-17","close":75.51},{"date":"2022-05-18","close":73.39},{"date":"2022-05-19","close":74.34},{"date":"2022-05-20","close":74.88},{"date":"2022-05-23","close":76.91},{"date":"2022-05-24","close":75.11},{"date":"2022-05-25","close":76.51},{"date":"2022-05-26","close":76.02},{"date":"2022-05-27","close":77.19},{"date":"2022-05-31","close":75.89},{"date":"2022-06-01","close":74.98},{"date":"2022-06-02","close":74.63},{"date":"2022-06-03","close":73.96},{"date":"2022-06-06","close":73.89},{"date":"2022-06-07","close":74.91},{"date":"2022-06-08","close":74.99},{"date":"2022-06-09","close":72.78},{"date":"2022-06-10","close":70.4},{"date":"2022-06-13","close":67.75},{"date":"2022-06-14","close":66.18},{"date":"2022-06-15","close":68.55},{"date":"2022-06-16","close":68.04},{"date":"2022-06-17","close":71.27},{"date":"2022-06-21","close":73.14},{"date":"2022-06-22","close":73.75},{"date":"2022-06-23","close":74.78},{"date":"2022-06-24","close":78.19},{"date":"2022-06-27","close":77.36},{"date":"2022-06-28","close":75.63},{"date":"2022-06-29","close":75.89},{"date":"2022-06-30","close":75.97},{"date":"2022-07-01","close":77.67},{"date":"2022-07-05","close":79.25},{"date":"2022-07-06","close":79.72},{"date":"2022-07-07","close":80.78},{"date":"2022-07-08","close":80.48},{"date":"2022-07-11","close":80.96},{"date":"2022-07-12","close":80.42},{"date":"2022-07-13","close":79.41},{"date":"2022-07-14","close":79.63},{"date":"2022-07-15","close":80.03},{"date":"2022-07-18","close":78.86},{"date":"2022-07-19","close":81.36},{"date":"2022-07-20","close":82.49},{"date":"2022-07-21","close":82.86},{"date":"2022-07-22","close":80.9},{"date":"2022-07-25","close":80.62},{"date":"2022-07-26","close":79.84},{"date":"2022-07-27","close":80.68},{"date":"2022-07-28","close":78.82},{"date":"2022-07-29","close":77.68},{"date":"2022-08-01","close":77.4},{"date":"2022-08-02","close":72.58},{"date":"2022-08-03","close":72.54},{"date":"2022-08-04","close":71.91},{"date":"2022-08-05","close":72.16},{"date":"2022-08-08","close":74.0},{"date":"2022-08-09","close":73.73},{"date":"2022-08-10","close":74.13},{"date":"2022-08-11","close":73.76},{"date":"2022-08-12","close":73.99},{"date":"2022-08-15","close":75.28},{"date":"2022-08-16","close":74.96},{"date":"2022-08-17","close":73.86},{"date":"2022-08-18","close":73.62},{"date":"2022-08-19","close":74.54},{"date":"2022-08-22","close":73.59},{"date":"2022-08-23","close":72.99},{"date":"2022-08-24","close":72.97},{"date":"2022-08-25","close":72.68},{"date":"2022-08-26","close":71.48},{"date":"2022-08-29","close":70.51},{"date":"2022-08-30","close":69.96},{"date":"2022-08-31","close":70.43},{"date":"2022-09-01","close":71.35},{"date":"2022-09-02","close":70.21},{"date":"2022-09-06","close":69.11},{"date":"2022-09-07","close":71.41},{"date":"2022-09-08","close":71.72},{"date":"2022-09-09","close":72.2},{"date":"2022-09-12","close":70.53},{"date":"2022-09-13","close":68.14},{"date":"2022-09-14","close":68.42},{"date":"2022-09-15","close":68.98},{"date":"2022-09-16","close":68.83},{"date":"2022-09-19","close":68.81},{"date":"2022-09-20","close":68.26},{"date":"2022-09-21","close":66.83},{"date":"2022-09-22","close":67.41},{"date":"2022-09-23","close":66.89},{"date":"2022-09-26","close":66.18},{"date":"2022-09-27","close":66.44},{"date":"2022-09-28","close":67.66},{"date":"2022-09-29","close":66.61},{"date":"2022-09-30","close":66.64},{"date":"2022-10-03","close":68.83},{"date":"2022-10-04","close":69.56},{"date":"2022-10-05","close":69.5},{"date":"2022-10-06","close":69.64},{"date":"2022-10-07","close":68.42},{"date":"2022-10-10","close":67.58},{"date":"2022-10-11","close":67.25},{"date":"2022-10-12","close":67.51},{"date":"2022-10-13","close":68.42},{"date":"2022-10-14","close":69.1},{"date":"2022-10-17","close":70.36},{"date":"2022-10-18","close":71.11},{"date":"2022-10-19","close":69.59},{"date":"2022-10-20","close":68.96},{"date":"2022-10-21","close":70.58},{"date":"2022-10-24","close":72.47},{"date":"2022-10-25","close":72.42},{"date":"2022-10-26","close":73.62},{"date":"2022-10-27","close":72.86},{"date":"2022-10-28","close":74.6},{"date":"2022-10-31","close":74.34},{"date":"2022-11-01","close":76.95},{"date":"2022-11-02","close":77.15},{"date":"2022-11-03","close":76.9},{"date":"2022-11-04","close":77.3},{"date":"2022-11-07","close":75.9},{"date":"2022-11-08","close":76.69},{"date":"2022-11-09","close":77.22},{"date":"2022-11-10","close":77.78},{"date":"2022-11-11","close":77.53},{"date":"2022-11-14","close":77.09},{"date":"2022-11-15","close":76.62},{"date":"2022-11-16","close":76.71},{"date":"2022-11-17","close":77.96},{"date":"2022-11-18","close":77.45},{"date":"2022-11-21","close":78.41},{"date":"2022-11-22","close":78.27},{"date":"2022-11-23","close":77.76},{"date":"2022-11-25","close":78.26},{"date":"2022-11-28","close":77.83},{"date":"2022-11-29","close":77.8},{"date":"2022-11-30","close":79.67},{"date":"2022-12-01","close":80.68},{"date":"2022-12-02","close":83.13},{"date":"2022-12-05","close":84.08},{"date":"2022-12-06","close":82.54},{"date":"2022-12-07","close":84.03},{"date":"2022-12-08","close":84.11},{"date":"2022-12-09","close":82.34},{"date":"2022-12-12","close":82.36},{"date":"2022-12-13","close":82.91},{"date":"2022-12-14","close":82.67},{"date":"2022-12-15","close":82.23},{"date":"2022-12-16","close":82.03},{"date":"2022-12-19","close":80.59},{"date":"2022-12-20","close":81.07},{"date":"2022-12-21","close":80.52},{"date":"2022-12-22","close":81.12},{"date":"2022-12-23","close":81.36},{"date":"2022-12-27","close":79.59},{"date":"2022-12-28","close":79.44},{"date":"2022-12-29","close":79.48},{"date":"2022-12-30","close":80.32},{"date":"2023-01-03","close":79.55},{"date":"2023-01-04","close":79.08},{"date":"2023-01-05","close":80.16},{"date":"2023-01-06","close":80.87},{"date":"2023-01-09","close":78.82},{"date":"2023-01-10","close":79.55},{"date":"2023-01-11","close":79.68},{"date":"2023-01-12","close":80.45},{"date":"2023-01-13","close":80.83},{"date":"2023-01-17","close":81.26},{"date":"2023-01-18","close":82.27},{"date":"2023-01-19","close":83.88},{"date":"2023-01-20","close":83.2},{"date":"2023-01-23","close":83.48},{"date":"2023-01-24","close":83.64},{"date":"2023-01-25","close":84.97},{"date":"2023-01-26","close":86.01},{"date":"2023-01-27","close":85.7},{"date":"2023-01-30","close":83.65},{"date":"2023-01-31","close":85.14},{"date":"2023-02-01","close":85.6},{"date":"2023-02-02","close":84.49},{"date":"2023-02-03","close":83.61},{"date":"2023-02-06","close":84.36},{"date":"2023-02-07","close":80.96},{"date":"2023-02-08","close":80.5},{"date":"2023-02-09","close":81.24},{"date":"2023-02-10","close":79.26},{"date":"2023-02-13","close":80.08},{"date":"2023-02-14","close":79.36},{"date":"2023-02-15","close":79.35},{"date":"2023-02-16","close":78.24},{"date":"2023-02-17","close":79.0},{"date":"2023-02-21","close":78.49},{"date":"2023-02-22","close":78.51},{"date":"2023-02-23","close":77.66},{"date":"2023-02-24","close":77.02},{"date":"2023-02-27","close":76.61},{"date":"2023-02-28","close":76.98},{"date":"2023-03-01","close":77.83},{"date":"2023-03-02","close":77.31},{"date":"2023-03-03","close":77.56},{"date":"2023-03-06","close":75.85},{"date":"2023-03-07","close":74.38},{"date":"2023-03-08","close":73.79},{"date":"2023-03-09","close":72.86},{"date":"2023-03-10","close":72.01},{"date":"2023-03-13","close":73.18},{"date":"2023-03-14","close":74.0},{"date":"2023-03-15","close":72.47},{"date":"2023-03-16","close":73.97},{"date":"2023-03-17","close":73.62},{"date":"2023-03-20","close":74.22},{"date":"2023-03-21","close":73.49},{"date":"2023-03-22","close":72.26},{"date":"2023-03-23","close":72.26},{"date":"2023-03-24","close":70.23},{"date":"2023-03-27","close":70.81},{"date":"2023-03-28","close":70.31},{"date":"2023-03-29","close":71.14},{"date":"2023-03-30","close":71.04},{"date":"2023-03-31","close":72.27},{"date":"2023-04-03","close":72.66},{"date":"2023-04-04","close":72.65},{"date":"2023-04-05","close":73.78},{"date":"2023-04-06","close":75.51},{"date":"2023-04-10","close":73.93},{"date":"2023-04-11","close":74.17},{"date":"2023-04-12","close":73.94},{"date":"2023-04-13","close":75.33},{"date":"2023-04-14","close":74.5},{"date":"2023-04-17","close":75.0},{"date":"2023-04-18","close":73.8},{"date":"2023-04-19","close":73.81},{"date":"2023-04-20","close":73.85},{"date":"2023-04-21","close":74.59},{"date":"2023-04-24","close":75.25},{"date":"2023-04-25","close":73.55},{"date":"2023-04-26","close":73.53},{"date":"2023-04-27","close":73.65},{"date":"2023-04-28","close":74.41},{"date":"2023-05-01","close":75.34},{"date":"2023-05-02","close":69.96},{"date":"2023-05-03","close":68.04},{"date":"2023-05-04","close":66.19},{"date":"2023-05-05","close":66.56},{"date":"2023-05-08","close":65.79},{"date":"2023-05-09","close":64.77},{"date":"2023-05-10","close":63.92},{"date":"2023-05-11","close":64.17},{"date":"2023-05-12","close":65.28},{"date":"2023-05-15","close":66.2},{"date":"2023-05-16","close":64.7},{"date":"2023-05-17","close":64.55},{"date":"2023-05-18","close":63.63},{"date":"2023-05-19","close":63.57},{"date":"2023-05-22","close":64.39},{"date":"2023-05-23","close":65.08},{"date":"2023-05-24","close":64.28},{"date":"2023-05-25","close":62.87},{"date":"2023-05-26","close":62.58},{"date":"2023-05-30","close":61.87},{"date":"2023-05-31","close":61.55},{"date":"2023-06-01","close":61.51},{"date":"2023-06-02","close":62.54},{"date":"2023-06-05","close":62.37},{"date":"2023-06-06","close":61.71},{"date":"2023-06-07","close":61.39},{"date":"2023-06-08","close":61.51},{"date":"2023-06-09","close":61.04},{"date":"2023-06-12","close":62.1},{"date":"2023-06-13","close":61.95},{"date":"2023-06-14","close":61.44},{"date":"2023-06-15","close":62.58},{"date":"2023-06-16","close":63.23},{"date":"2023-06-20","close":61.75},{"date":"2023-06-21","close":61.89},{"date":"2023-06-22","close":61.91},{"date":"2023-06-23","close":62.45},{"date":"2023-06-26","close":62.94},{"date":"2023-06-27","close":61.68},{"date":"2023-06-28","close":60.95},{"date":"2023-06-29","close":61.85},{"date":"2023-06-30","close":62.25},{"date":"2023-07-03","close":62.08},{"date":"2023-07-05","close":62.99},{"date":"2023-07-06","close":62.86},{"date":"2023-07-07","close":62.07},{"date":"2023-07-10","close":61.89},{"date":"2023-07-11","close":62.84},{"date":"2023-07-12","close":62.65},{"date":"2023-07-13","close":61.94},{"date":"2023-07-14","close":61.76},{"date":"2023-07-17","close":61.08},{"date":"2023-07-18","close":61.68},{"date":"2023-07-19","close":62.9},{"date":"2023-07-20","close":64.01},{"date":"2023-07-21","close":64.15},{"date":"2023-07-24","close":63.46},{"date":"2023-07-25","close":63.79},{"date":"2023-07-26","close":62.8},{"date":"2023-07-27","close":62.68},{"date":"2023-07-28","close":63.09},{"date":"2023-07-31","close":63.72},{"date":"2023-08-01","close":63.69},{"date":"2023-08-02","close":65.68},{"date":"2023-08-03","close":64.98},{"date":"2023-08-04","close":63.63},{"date":"2023-08-07","close":64.91},{"date":"2023-08-08","close":64.53},{"date":"2023-08-09","close":65.42},{"date":"2023-08-10","close":65.51},{"date":"2023-08-11","close":65.93},{"date":"2023-08-14","close":65.24},{"date":"2023-08-15","close":65.41},{"date":"2023-08-16","close":64.73},{"date":"2023-08-17","close":64.21},{"date":"2023-08-18","close":64.04},{"date":"2023-08-21","close":64.88},{"date":"2023-08-22","close":64.79},{"date":"2023-08-23","close":64.65},{"date":"2023-08-24","close":64.23},{"date":"2023-08-25","close":63.86},{"date":"2023-08-28","close":64.83},{"date":"2023-08-29","close":64.59},{"date":"2023-08-30","close":65.25},{"date":"2023-08-31","close":64.53},{"date":"2023-09-01","close":64.69},{"date":"2023-09-05","close":63.28},{"date":"2023-09-06","close":63.19},{"date":"2023-09-07","close":63.45},{"date":"2023-09-08","close":63.98},{"date":"2023-09-11","close":64.41},{"date":"2023-09-12","close":64.23},{"date":"2023-09-13","close":63.1},{"date":"2023-09-14","close":63.48},{"date":"2023-09-15","close":62.55},{"date":"2023-09-18","close":59.51},{"date":"2023-09-19","close":60.6},{"date":"2023-09-20","close":60.37},{"date":"2023-09-21","close":58.81},{"date":"2023-09-22","close":58.1},{"date":"2023-09-25","close":58.75},{"date":"2023-09-26","close":59.28},{"date":"2023-09-27","close":59.11},{"date":"2023-09-28","close":58.61},{"date":"2023-09-29","close":57.77},{"date":"2023-10-02","close":58.06},{"date":"2023-10-03","close":58.56},{"date":"2023-10-04","close":58.16},{"date":"2023-10-05","close":58.81},{"date":"2023-10-06","close":57.33},{"date":"2023-10-09","close":56.68},{"date":"2023-10-10","close":57.24},{"date":"2023-10-11","close":56.96},{"date":"2023-10-12","close":56.57},{"date":"2023-10-13","close":57.61},{"date":"2023-10-16","close":57.63},{"date":"2023-10-17","close":57.19},{"date":"2023-10-18","close":56.82},{"date":"2023-10-19","close":55.64},{"date":"2023-10-20","close":55.13},{"date":"2023-10-23","close":55.1},{"date":"2023-10-24","close":54.95},{"date":"2023-10-25","close":54.25},{"date":"2023-10-26","close":54.27},{"date":"2023-10-27","close":52.54},{"date":"2023-10-30","close":52.16},{"date":"2023-10-31","close":53.93},{"date":"2023-11-01","close":54.37},{"date":"2023-11-02","close":53.97},{"date":"2023-11-03","close":54.85},{"date":"2023-11-06","close":54.57},{"date":"2023-11-07","close":54.72},{"date":"2023-11-08","close":54.06},{"date":"2023-11-09","close":52.52},{"date":"2023-11-10","close":52.44},{"date":"2023-11-13","close":53.12},{"date":"2023-11-14","close":54.57},{"date":"2023-11-15","close":54.98},{"date":"2023-11-16","close":53.99},{"date":"2023-11-17","close":54.27},{"date":"2023-11-20","close":54.71},{"date":"2023-11-21","close":53.23},{"date":"2023-11-22","close":53.4},{"date":"2023-11-24","close":53.74},{"date":"2023-11-27","close":52.87},{"date":"2023-11-28","close":52.7},{"date":"2023-11-29","close":53.39},{"date":"2023-11-30","close":54.34},{"date":"2023-12-01","close":54.02},{"date":"2023-12-04","close":54.96},{"date":"2023-12-05","close":54.82},{"date":"2023-12-06","close":55.42},{"date":"2023-12-07","close":55.18},{"date":"2023-12-08","close":54.7},{"date":"2023-12-11","close":57.04},{"date":"2023-12-12","close":61.86},{"date":"2023-12-13","close":64.19},{"date":"2023-12-14","close":63.84},{"date":"2023-12-15","close":62.3},{"date":"2023-12-18","close":60.62},{"date":"2023-12-19","close":61.9},{"date":"2023-12-20","close":60.76},{"date":"2023-12-21","close":61.69},{"date":"2023-12-22","close":62.85},{"date":"2023-12-26","close":62.55},{"date":"2023-12-27","close":62.68},{"date":"2023-12-28","close":62.73},{"date":"2023-12-29","close":62.79},{"date":"2024-01-02","close":65.45},{"date":"2024-01-03","close":65.51},{"date":"2024-01-04","close":66.59},{"date":"2024-01-05","close":65.26},{"date":"2024-01-08","close":65.82},{"date":"2024-01-09","close":64.38},{"date":"2024-01-10","close":64.14},{"date":"2024-01-11","close":63.11},{"date":"2024-01-12","close":62.74},{"date":"2024-01-16","close":61.34},{"date":"2024-01-17","close":61.48},{"date":"2024-01-18","close":61.18},{"date":"2024-01-19","close":61.49},{"date":"2024-01-22","close":61.5},{"date":"2024-01-23","close":61.87},{"date":"2024-01-24","close":60.84},{"date":"2024-01-25","close":60.92},{"date":"2024-01-26","close":60.64},{"date":"2024-01-29","close":60.47},{"date":"2024-01-30","close":59.28},{"date":"2024-01-31","close":58.77},{"date":"2024-02-01","close":59.16},{"date":"2024-02-02","close":58.35},{"date":"2024-02-05","close":58.06},{"date":"2024-02-06","close":59.63},{"date":"2024-02-07","close":57.34},{"date":"2024-02-08","close":57.36},{"date":"2024-02-09","close":57.66},{"date":"2024-02-12","close":57.84},{"date":"2024-02-13","close":59.34},{"date":"2024-02-14","close":57.89},{"date":"2024-02-15","close":58.97},{"date":"2024-02-16","close":57.96},{"date":"2024-02-20","close":58.82},{"date":"2024-02-21","close":60.33},{"date":"2024-02-22","close":60.91},{"date":"2024-02-23","close":60.59},{"date":"2024-02-26","close":60.53},{"date":"2024-02-27","close":61.0},{"date":"2024-02-28","close":59.98},{"date":"2024-02-29","close":58.36},{"date":"2024-03-01","close":59.05},{"date":"2024-03-04","close":59.72},{"date":"2024-03-05","close":58.9},{"date":"2024-03-06","close":59.26},{"date":"2024-03-07","close":59.03},{"date":"2024-03-08","close":60.02},{"date":"2024-03-11","close":60.79},{"date":"2024-03-12","close":59.33},{"date":"2024-03-13","close":58.92},{"date":"2024-03-14","close":58.54},{"date":"2024-03-15","close":58.37},{"date":"2024-03-18","close":57.34},{"date":"2024-03-19","close":58.33},{"date":"2024-03-20","close":58.24},{"date":"2024-03-21","close":57.72},{"date":"2024-03-22","close":56.98},{"date":"2024-03-25","close":57.48},{"date":"2024-03-26","close":56.55},{"date":"2024-03-27","close":57.12},{"date":"2024-03-28","close":56.97},{"date":"2024-04-01","close":56.64},{"date":"2024-04-02","close":55.83},{"date":"2024-04-03","close":55.31},{"date":"2024-04-04","close":54.99},{"date":"2024-04-05","close":55.24},{"date":"2024-04-08","close":55.05},{"date":"2024-04-09","close":55.3},{"date":"2024-04-10","close":55.0},{"date":"2024-04-11","close":54.92},{"date":"2024-04-12","close":53.85},{"date":"2024-04-15","close":53.43},{"date":"2024-04-16","close":53.22},{"date":"2024-04-17","close":52.72},{"date":"2024-04-18","close":52.82},{"date":"2024-04-19","close":52.35},{"date":"2024-04-22","close":51.92},{"date":"2024-04-23","close":51.65},{"date":"2024-04-24","close":51.74},{"date":"2024-04-25","close":51.18},{"date":"2024-04-26","close":51.68},{"date":"2024-04-29","close":52.56},{"date":"2024-04-30","close":52.05},{"date":"2024-05-01","close":52.94},{"date":"2024-05-02","close":53.09},{"date":"2024-05-03","close":53.76},{"date":"2024-05-06","close":54.08},{"date":"2024-05-07","close":54.37},{"date":"2024-05-08","close":53.51},{"date":"2024-05-09","close":53.5},{"date":"2024-05-10","close":53.06},{"date":"2024-05-13","close":57.6},{"date":"2024-05-14","close":57.05},{"date":"2024-05-15","close":57.05},{"date":"2024-05-16","close":56.86},{"date":"2024-05-17","close":57.1},{"date":"2024-05-20","close":57.19},{"date":"2024-05-21","close":57.4},{"date":"2024-05-22","close":58.2},{"date":"2024-05-23","close":57.45},{"date":"2024-05-24","close":57.31},{"date":"2024-05-28","close":57.25},{"date":"2024-05-29","close":56.92},{"date":"2024-05-30","close":57.3},{"date":"2024-05-31","close":57.79},{"date":"2024-06-03","close":58.8},{"date":"2024-06-04","close":58.57},{"date":"2024-06-05","close":59.03},{"date":"2024-06-06","close":58.41},{"date":"2024-06-07","close":59.16},{"date":"2024-06-10","close":59.4},{"date":"2024-06-11","close":59.48},{"date":"2024-06-12","close":59.94},{"date":"2024-06-13","close":62.69},{"date":"2024-06-14","close":62.11},{"date":"2024-06-17","close":62.69},{"date":"2024-06-18","close":61.44},{"date":"2024-06-20","close":62.36},{"date":"2024-06-21","close":63.22},{"date":"2024-06-24","close":63.75},{"date":"2024-06-25","close":63.1},{"date":"2024-06-26","close":61.75},{"date":"2024-06-27","close":61.35},{"date":"2024-06-28","close":60.62},{"date":"2024-07-01","close":60.87},{"date":"2024-07-02","close":59.02},{"date":"2024-07-03","close":57.66},{"date":"2024-07-05","close":57.33},{"date":"2024-07-08","close":58.17},{"date":"2024-07-09","close":60.7},{"date":"2024-07-10","close":60.73},{"date":"2024-07-11","close":62.29},{"date":"2024-07-12","close":63.66},{"date":"2024-07-15","close":64.25},{"date":"2024-07-16","close":64.0},{"date":"2024-07-17","close":65.3},{"date":"2024-07-18","close":65.37},{"date":"2024-07-19","close":65.87},{"date":"2024-07-22","close":65.19},{"date":"2024-07-23","close":65.8},{"date":"2024-07-24","close":66.91},{"date":"2024-07-25","close":68.57},{"date":"2024-07-26","close":68.61},{"date":"2024-07-29","close":68.59},{"date":"2024-07-30","close":67.79},{"date":"2024-07-31","close":65.07},{"date":"2024-08-01","close":64.42},{"date":"2024-08-02","close":64.47},{"date":"2024-08-05","close":62.0},{"date":"2024-08-06","close":61.27},{"date":"2024-08-07","close":60.29},{"date":"2024-08-08","close":61.78},{"date":"2024-08-09","close":61.08},{"date":"2024-08-12","close":61.12},{"date":"2024-08-13","close":62.02},{"date":"2024-08-14","close":61.18},{"date":"2024-08-15","close":61.68},{"date":"2024-08-16","close":62.16},{"date":"2024-08-19","close":63.26},{"date":"2024-08-20","close":64.38},{"date":"2024-08-21","close":64.15},{"date":"2024-08-22","close":63.02},{"date":"2024-08-23","close":64.14},{"date":"2024-08-26","close":65.16},{"date":"2024-08-27","close":65.63},{"date":"2024-08-28","close":65.64},{"date":"2024-08-29","close":65.91},{"date":"2024-08-30","close":65.66},{"date":"2024-09-03","close":66.31},{"date":"2024-09-04","close":64.33},{"date":"2024-09-05","close":62.96},{"date":"2024-09-06","close":61.26},{"date":"2024-09-09","close":62.26},{"date":"2024-09-10","close":63.13},{"date":"2024-09-11","close":63.13},{"date":"2024-09-12","close":63.36},{"date":"2024-09-13","close":63.56},{"date":"2024-09-16","close":66.41},{"date":"2024-09-17","close":66.43},{"date":"2024-09-18","close":65.17},{"date":"2024-09-19","close":66.82},{"date":"2024-09-20","close":65.74},{"date":"2024-09-23","close":64.12},{"date":"2024-09-24","close":63.7},{"date":"2024-09-25","close":63.22},{"date":"2024-09-26","close":65.13},{"date":"2024-09-27","close":65.83},{"date":"2024-09-30","close":66.1},{"date":"2024-10-01","close":68.06},{"date":"2024-10-02","close":67.63},{"date":"2024-10-03","close":67.04},{"date":"2024-10-04","close":67.49},{"date":"2024-10-07","close":65.76},{"date":"2024-10-08","close":65.74},{"date":"2024-10-09","close":65.76},{"date":"2024-10-10","close":65.37},{"date":"2024-10-11","close":66.12},{"date":"2024-10-14","close":65.44},{"date":"2024-10-15","close":66.29},{"date":"2024-10-16","close":66.17},{"date":"2024-10-17","close":66.43},{"date":"2024-10-18","close":66.39},{"date":"2024-10-21","close":65.27},{"date":"2024-10-22","close":65.59},{"date":"2024-10-23","close":65.17},{"date":"2024-10-24","close":65.24},{"date":"2024-10-25","close":65.07},{"date":"2024-10-28","close":65.69},{"date":"2024-10-29","close":73.6},{"date":"2024-10-30","close":73.93},{"date":"2024-10-31","close":74.12},{"date":"2024-11-01","close":76.13},{"date":"2024-11-04","close":75.75},{"date":"2024-11-05","close":77.28},{"date":"2024-11-06","close":80.95},{"date":"2024-11-07","close":82.34},{"date":"2024-11-08","close":83.38},{"date":"2024-11-11","close":81.53},{"date":"2024-11-12","close":80.58},{"date":"2024-11-13","close":80.48},{"date":"2024-11-14","close":77.73},{"date":"2024-11-15","close":75.87},{"date":"2024-11-18","close":76.97},{"date":"2024-11-19","close":70.56},{"date":"2024-11-20","close":71.05},{"date":"2024-11-21","close":70.39},{"date":"2024-11-22","close":71.72},{"date":"2024-11-25","close":73.52},{"date":"2024-11-26","close":74.8},{"date":"2024-11-27","close":75.45},{"date":"2024-11-29","close":74.59},{"date":"2024-12-02","close":73.24},{"date":"2024-12-03","close":72.03},{"date":"2024-12-04","close":74.62},{"date":"2024-12-05","close":74.92},{"date":"2024-12-06","close":75.92},{"date":"2024-12-09","close":72.11},{"date":"2024-12-10","close":72.48},{"date":"2024-12-11","close":72.49},{"date":"2024-12-12","close":70.83},{"date":"2024-12-13","close":68.55},{"date":"2024-12-16","close":69.8},{"date":"2024-12-17","close":69.4},{"date":"2024-12-18","close":67.55},{"date":"2024-12-19","close":67.06},{"date":"2024-12-20","close":68.84},{"date":"2024-12-23","close":69.84},{"date":"2024-12-24","close":69.91},{"date":"2024-12-26","close":69.56},{"date":"2024-12-27","close":69.23},{"date":"2024-12-30","close":68.42},{"date":"2024-12-31","close":69.07},{"date":"2025-01-02","close":69.53},{"date":"2025-01-03","close":69.63},{"date":"2025-01-06","close":71.91},{"date":"2025-01-07","close":73.19},{"date":"2025-01-08","close":73.13},{"date":"2025-01-10","close":70.54},{"date":"2025-01-13","close":72.37},{"date":"2025-01-14","close":71.93},{"date":"2025-01-15","close":72.46},{"date":"2025-01-16","close":72.47},{"date":"2025-01-17","close":71.93},{"date":"2025-01-21","close":73.47},{"date":"2025-01-22","close":72.41},{"date":"2025-01-23","close":72.53},{"date":"2025-01-24","close":72.59},{"date":"2025-01-27","close":72.64},{"date":"2025-01-28","close":73.15},{"date":"2025-01-29","close":73.72},{"date":"2025-01-30","close":73.77},{"date":"2025-01-31","close":74.16},{"date":"2025-02-03","close":73.74},{"date":"2025-02-04","close":74.12},{"date":"2025-02-05","close":75.26},{"date":"2025-02-06","close":74.95},{"date":"2025-02-07","close":74.13},{"date":"2025-02-10","close":68.3},{"date":"2025-02-11","close":66.33},{"date":"2025-02-12","close":69.05},{"date":"2025-02-13","close":70.01},{"date":"2025-02-14","close":70.42},{"date":"2025-02-18","close":71.27},{"date":"2025-02-19","close":70.16},{"date":"2025-02-20","close":71.38},{"date":"2025-02-21","close":72.11},{"date":"2025-02-24","close":74.01},{"date":"2025-02-25","close":74.4},{"date":"2025-02-26","close":74.3},{"date":"2025-02-27","close":73.18},{"date":"2025-02-28","close":73.5},{"date":"2025-03-03","close":70.26},{"date":"2025-03-04","close":69.68},{"date":"2025-03-05","close":69.81},{"date":"2025-03-06","close":70.09},{"date":"2025-03-07","close":70.79},{"date":"2025-03-10","close":71.13},{"date":"2025-03-11","close":68.07},{"date":"2025-03-12","close":67.73},{"date":"2025-03-13","close":67.71},{"date":"2025-03-14","close":67.86},{"date":"2025-03-17","close":62.01},{"date":"2025-03-18","close":60.0},{"date":"2025-03-19","close":60.34},{"date":"2025-03-20","close":60.58},{"date":"2025-03-21","close":61.92},{"date":"2025-03-24","close":62.78},{"date":"2025-03-25","close":62.08},{"date":"2025-03-26","close":61.26},{"date":"2025-03-27","close":60.68},{"date":"2025-03-28","close":60.6},{"date":"2025-03-31","close":60.55},{"date":"2025-04-01","close":60.91},{"date":"2025-04-02","close":62.33},{"date":"2025-04-03","close":62.46},{"date":"2025-04-04","close":60.58},{"date":"2025-04-07","close":60.29},{"date":"2025-04-08","close":56.97},{"date":"2025-04-09","close":58.86},{"date":"2025-04-10","close":55.17},{"date":"2025-04-11","close":56.87},{"date":"2025-04-14","close":59.22},{"date":"2025-04-15","close":58.46},{"date":"2025-04-16","close":57.73},{"date":"2025-04-17","close":58.21},{"date":"2025-04-21","close":56.8},{"date":"2025-04-22","close":57.38},{"date":"2025-04-23","close":58.0},{"date":"2025-04-24","close":58.97},{"date":"2025-04-25","close":59.16},{"date":"2025-04-28","close":59.52},{"date":"2025-04-29","close":60.43},{"date":"2025-04-30","close":62.66},{"date":"2025-05-01","close":62.03},{"date":"2025-05-02","close":62.53},{"date":"2025-05-05","close":62.11},{"date":"2025-05-06","close":59.61},{"date":"2025-05-07","close":59.55},{"date":"2025-05-08","close":59.73},{"date":"2025-05-09","close":58.98},{"date":"2025-05-12","close":60.85},{"date":"2025-05-13","close":60.81},{"date":"2025-05-14","close":61.16},{"date":"2025-05-15","close":62.76},{"date":"2025-05-16","close":63.31},{"date":"2025-05-19","close":63.81},{"date":"2025-05-20","close":65.3},{"date":"2025-05-21","close":64.78},{"date":"2025-05-22","close":64.51},{"date":"2025-05-23","close":64.25},{"date":"2025-05-27","close":65.35},{"date":"2025-05-28","close":64.93},{"date":"2025-05-29","close":66.04},{"date":"2025-05-30","close":65.06},{"date":"2025-06-02","close":65.31},{"date":"2025-06-03","close":67.11},{"date":"2025-06-04","close":67.42},{"date":"2025-06-05","close":67.24},{"date":"2025-06-06","close":68.77},{"date":"2025-06-09","close":69.89},{"date":"2025-06-10","close":70.07},{"date":"2025-06-11","close":68.85},{"date":"2025-06-12","close":69.22},{"date":"2025-06-13","close":67.75},{"date":"2025-06-16","close":71.22},{"date":"2025-06-17","close":68.81},{"date":"2025-06-18","close":68.27},{"date":"2025-06-20","close":68.46},{"date":"2025-06-23","close":67.26},{"date":"2025-06-24","close":69.01},{"date":"2025-06-25","close":67.55},{"date":"2025-06-26","close":70.81},{"date":"2025-06-27","close":68.37},{"date":"2025-06-30","close":68.1},{"date":"2025-07-01","close":68.73},{"date":"2025-07-02","close":68.17},{"date":"2025-07-03","close":68.45},{"date":"2025-07-07","close":67.27},{"date":"2025-07-08","close":67.67},{"date":"2025-07-09","close":68.72},{"date":"2025-07-10","close":70.34},{"date":"2025-07-11","close":68.59},{"date":"2025-07-14","close":69.98},{"date":"2025-07-15","close":68.25},{"date":"2025-07-16","close":69.23},{"date":"2025-07-17","close":68.94},{"date":"2025-07-18","close":67.86},{"date":"2025-07-21","close":67.38},{"date":"2025-07-22","close":68.9},{"date":"2025-07-23","close":70.69},{"date":"2025-07-24","close":70.49},{"date":"2025-07-25","close":70.2},{"date":"2025-07-28","close":70.16},{"date":"2025-07-29","close":77.375},{"date":"2025-07-30","close":77.55},{"date":"2025-07-31","close":74.89},{"date":"2025-08-01","close":75.59},{"date":"2025-08-04","close":78.04},{"date":"2025-08-05","close":77.725},{"date":"2025-08-06","close":77.65},{"date":"2025-08-07","close":78.2},{"date":"2025-08-08","close":78.39},{"date":"2025-08-11","close":79.19},{"date":"2025-08-12","close":81.61},{"date":"2025-08-13","close":85.85},{"date":"2025-08-14","close":86.16},{"date":"2025-08-15","close":86.92},{"date":"2025-08-18","close":84.92},{"date":"2025-08-19","close":85.46},{"date":"2025-08-20","close":86.2},{"date":"2025-08-21","close":86.53},{"date":"2025-08-22","close":85.04},{"date":"2025-08-25","close":84.76},{"date":"2025-08-26","close":84.0},{"date":"2025-08-27","close":84.84},{"date":"2025-08-28","close":83.7},{"date":"2025-08-29","close":84.61},{"date":"2025-09-02","close":85.98},{"date":"2025-09-03","close":86.96},{"date":"2025-09-04","close":85.44},{"date":"2025-09-05","close":86.64},{"date":"2025-09-08","close":86.56},{"date":"2025-09-09","close":85.6},{"date":"2025-09-10","close":86.25},{"date":"2025-09-11","close":86.17},{"date":"2025-09-12","close":83.1},{"date":"2025-09-15","close":83.14},{"date":"2025-09-16","close":83.9},{"date":"2025-09-17","close":84.8},{"date":"2025-09-18","close":86.0},{"date":"2025-09-19","close":86.53},{"date":"2025-09-22","close":84.73},{"date":"2025-09-23","close":84.54},{"date":"2025-09-24","close":84.16},{"date":"2025-09-25","close":81.66},{"date":"2025-09-26","close":82.7},{"date":"2025-09-29","close":83.89},{"date":"2025-09-30","close":84.81},{"date":"2025-10-01","close":86.7},{"date":"2025-10-02","close":86.28},{"date":"2025-10-03","close":86.85},{"date":"2025-10-06","close":87.23},{"date":"2025-10-07","close":87.17},{"date":"2025-10-08","close":85.38},{"date":"2025-10-09","close":84.75},{"date":"2025-10-10","close":83.8},{"date":"2025-10-13","close":84.73},{"date":"2025-10-14","close":85.96},{"date":"2025-10-15","close":88.15},{"date":"2025-10-16","close":87.31},{"date":"2025-10-17","close":87.57},{"date":"2025-10-20","close":86.17},{"date":"2025-10-21","close":87.3},{"date":"2025-10-22","close":88.06},{"date":"2025-10-23","close":89.31},{"date":"2025-10-24","close":91.28},{"date":"2025-10-27","close":93.08},{"date":"2025-10-28","close":91.65},{"date":"2025-10-29","close":90.18},{"date":"2025-10-30","close":92.59},{"date":"2025-10-31","close":93.48},{"date":"2025-11-03","close":101.57},{"date":"2025-11-04","close":102.92},{"date":"2025-11-05","close":105.7},{"date":"2025-11-06","close":105.2},{"date":"2025-11-07","close":105.98},{"date":"2025-11-10","close":105.98},{"date":"2025-11-11","close":108.16},{"date":"2025-11-12","close":108.26},{"date":"2025-11-13","close":105.41},{"date":"2025-11-14","close":104.15},{"date":"2025-11-17","close":104.17},{"date":"2025-11-18","close":103.89},{"date":"2025-11-19","close":101.32},{"date":"2025-11-20","close":101.76},{"date":"2025-11-21","close":102.06},{"date":"2025-11-24","close":106.24},{"date":"2025-11-25","close":105.55},{"date":"2025-11-26","close":105.65},{"date":"2025-11-28","close":104.46},{"date":"2025-12-01","close":102.04},{"date":"2025-12-02","close":101.44},{"date":"2025-12-03","close":101.5},{"date":"2025-12-04","close":100.46},{"date":"2025-12-05","close":102.52},{"date":"2025-12-08","close":96.7},{"date":"2025-12-09","close":95.16},{"date":"2025-12-10","close":95.17},{"date":"2025-12-11","close":96.1},{"date":"2025-12-12","close":95.41},{"date":"2025-12-15","close":98.64},{"date":"2025-12-16","close":97.03},{"date":"2025-12-17","close":97.63},{"date":"2025-12-18","close":97.31},{"date":"2025-12-19","close":102.69},{"date":"2025-12-22","close":100.71},{"date":"2025-12-23","close":100.91},{"date":"2025-12-24","close":100.44},{"date":"2025-12-26","close":100.11},{"date":"2025-12-29","close":99.29},{"date":"2025-12-30","close":98.91},{"date":"2025-12-31","close":98.77},{"date":"2026-01-02","close":101.42},{"date":"2026-01-05","close":101.79},{"date":"2026-01-06","close":106.66},{"date":"2026-01-07","close":110.57},{"date":"2026-01-08","close":105.92},{"date":"2026-01-09","close":106.87},{"date":"2026-01-12","close":106.33},{"date":"2026-01-13","close":103.43},{"date":"2026-01-14","close":105.95},{"date":"2026-01-15","close":105.24},{"date":"2026-01-16","close":106.21},{"date":"2026-01-20","close":102.62},{"date":"2026-01-21","close":104.67},{"date":"2026-01-22","close":105.06},{"date":"2026-01-23","close":101.99},{"date":"2026-01-26","close":102.58},{"date":"2026-01-27","close":103.47},{"date":"2026-01-28","close":101.18},{"date":"2026-01-29","close":101.08},{"date":"2026-01-30","close":100.07},{"date":"2026-02-02","close":102.67},{"date":"2026-02-03","close":100.92},{"date":"2026-02-04","close":102.6},{"date":"2026-02-05","close":102.76},{"date":"2026-02-06","close":108.39},{"date":"2026-02-09","close":109.03},{"date":"2026-02-10","close":100.05},{"date":"2026-02-11","close":98.84},{"date":"2026-02-12","close":100.75},{"date":"2026-02-13","close":101.1},{"date":"2026-02-17","close":101.16},{"date":"2026-02-18","close":102.99},{"date":"2026-02-19","close":101.73},{"date":"2026-02-20","close":101.32},{"date":"2026-02-23","close":100.845},{"date":"2026-02-24","close":101.05},{"date":"2026-02-25","close":99.98},{"date":"2026-02-26","close":100.09},{"date":"2026-02-27","close":101.27},{"date":"2026-03-02","close":100.04},{"date":"2026-03-03","close":98.07},{"date":"2026-03-04","close":98.86},{"date":"2026-03-05","close":97.33},{"date":"2026-03-06","close":95.94},{"date":"2026-03-09","close":97.1},{"date":"2026-03-10","close":96.02},{"date":"2026-03-11","close":94.66},{"date":"2026-03-12","close":92.03},{"date":"2026-03-13","close":92.54},{"date":"2026-03-16","close":93.0},{"date":"2026-03-17","close":94.22},{"date":"2026-03-18","close":92.24},{"date":"2026-03-19","close":92.95},{"date":"2026-03-20","close":90.78},{"date":"2026-03-23","close":90.45},{"date":"2026-03-24","close":90.62},{"date":"2026-03-25","close":92.23},{"date":"2026-03-26","close":92.26},{"date":"2026-03-27","close":90.3},{"date":"2026-03-30","close":90.33},{"date":"2026-03-31","close":94.12},{"date":"2026-04-01","close":94.3},{"date":"2026-04-02","close":95.93},{"date":"2026-04-06","close":94.86},{"date":"2026-04-07","close":93.69},{"date":"2026-04-08","close":95.89},{"date":"2026-04-09","close":96.96},{"date":"2026-04-10","close":96.07},{"date":"2026-04-13","close":95.55},{"date":"2026-04-14","close":97.69},{"date":"2026-04-15","close":97.1},{"date":"2026-04-16","close":95.32},{"date":"2026-04-17","close":97.82},{"date":"2026-04-20","close":96.92},{"date":"2026-04-21","close":96.22},{"date":"2026-04-22","close":96.74},{"date":"2026-04-23","close":95.47},{"date":"2026-04-24","close":94.65},{"date":"2026-04-27","close":95.715},{"date":"2026-04-28","close":97.74},{"date":"2026-04-29","close":99.1},{"date":"2026-04-30","close":95.27},{"date":"2026-05-01","close":96.91},{"date":"2026-05-04","close":97.14},{"date":"2026-05-05","close":97.47},{"date":"2026-05-06","close":99.85},{"date":"2026-05-07","close":97.77},{"date":"2026-05-08","close":98.56},{"date":"2026-05-11","close":100.32},{"date":"2026-05-12","close":99.13},{"date":"2026-05-13","close":98.82},{"date":"2026-05-14","close":97.63},{"date":"2026-05-15","close":95.31},{"date":"2026-05-18","close":95.19},{"date":"2026-05-19","close":95.6},{"date":"2026-05-20","close":97.08},{"date":"2026-05-21","close":97.41},{"date":"2026-05-22","close":97.16},{"date":"2026-05-26","close":97.1},{"date":"2026-05-27","close":97.34},{"date":"2026-05-28","close":97.5},{"date":"2026-05-29","close":96.74},{"date":"2026-06-01","close":95.59},{"date":"2026-06-02","close":92.24},{"date":"2026-06-03","close":97.98},{"date":"2026-06-04","close":101.24},{"date":"2026-06-05","close":102.38},{"date":"2026-06-08","close":100.64},{"date":"2026-06-09","close":103.23},{"date":"2026-06-10","close":105.39},{"date":"2026-06-11","close":107.83},{"date":"2026-06-12","close":108.53},{"date":"2026-06-15","close":101.98},{"date":"2026-06-16","close":99.75},{"date":"2026-06-17","close":98.99},{"date":"2026-06-18","close":98.22},{"date":"2026-06-22","close":103.66},{"date":"2026-06-23","close":104.4},{"date":"2026-06-24","close":108.46},{"date":"2026-06-25","close":107.53},{"date":"2026-06-26","close":113.75},{"date":"2026-06-29","close":114.66},{"date":"2026-06-30","close":113.36},{"date":"2026-07-01","close":113.81},{"date":"2026-07-02","close":116.86},{"date":"2026-07-06","close":115.62},{"date":"2026-07-07","close":118.05},{"date":"2026-07-08","close":117.26},{"date":"2026-07-09","close":118.52},{"date":"2026-07-10","close":116.71},{"date":"2026-07-13","close":114.23},{"date":"2026-07-14","close":114.88},{"date":"2026-07-15","close":115.09},{"date":"2026-07-16","close":116.65},{"date":"2026-07-17","close":117.25},{"date":"2026-07-20","close":115.65},{"date":"2026-07-21","close":117.39},{"date":"2026-07-22","close":115.79},{"date":"2026-07-23","close":116.69},{"date":"2026-07-24","close":117.67},{"date":"2026-07-27","close":118.87},{"date":"2026-07-28","close":129.93},{"date":"2026-07-29","close":127.1},{"date":"2026-07-30","close":122.99},{"date":"2026-07-31","close":119.52},{"date":"2026-08-03","close":118.43},{"date":"2026-08-04","close":120.6},{"date":"2026-08-05","close":119.8},{"date":"2026-08-06","close":118.38},{"date":"2026-08-07","close":120.56},{"date":"2026-08-10","close":121.55},{"date":"2026-08-11","close":121.07},{"date":"2026-08-12","close":120.77},{"date":"2026-08-13","close":120.52},{"date":"2026-08-14","close":120.16},{"date":"2026-08-17","close":123.5},{"date":"2026-08-18","close":123.47},{"date":"2026-08-19","close":128.47},{"date":"2026-08-20","close":127.22},{"date":"2026-08-21","close":127.81},{"date":"2026-08-24","close":127.98},{"date":"2026-08-25","close":129.72},{"date":"2026-08-26","close":128.12},{"date":"2026-08-27","close":127.74},{"date":"2026-08-28","close":124.37},{"date":"2026-08-31","close":123.22},{"date":"2026-09-01","close":125.01},{"date":"2026-09-02","close":128.83},{"date":"2026-09-03","close":128.0},{"date":"2026-09-04","close":126.75},{"date":"2026-09-08","close":124.4},{"date":"2026-09-09","close":126.01},{"date":"2026-09-10","close":123.28},{"date":"2026-09-11","close":121.47},{"date":"2026-09-14","close":122.19},{"date":"2026-09-15","close":121.74},{"date":"2026-09-16","close":124.75},{"date":"2026-09-17","close":127.62},{"date":"2026-09-18","close":125.31},{"date":"2026-09-21","close":124.65},{"date":"2026-09-22","close":126.93},{"date":"2026-09-23","close":124.64},{"date":"2026-09-24","close":124.44},{"date":"2026-09-25","close":123.89},{"date":"2026-09-28","close":124.82},{"date":"2026-09-29","close":123.2},{"date":"2026-09-30","close":121.35},{"date":"2026-10-01","close":117.14},{"date":"2026-10-02","close":115.3},{"date":"2026-10-05","close":114.13},{"date":"2026-10-06","close":112.73},{"date":"2026-10-07","close":113.44},{"date":"2026-10-08","close":112.75},{"date":"2026-10-09","close":112.79},{"date":"2026-10-12","close":111.36},{"date":"2026-10-13","close":108.62},{"date":"2026-10-14","close":111.57},{"date":"2026-10-15","close":113.27},{"date":"2026-10-16","close":113.07},{"date":"2026-10-19","close":113.25},{"date":"2026-10-20","close":116.615},{"date":"2026-10-21","close":113.44},{"date":"2026-10-22","close":116.93},{"date":"2026-10-23","close":115.71}],"chart_data":[{"date":"2024-10-24","open":65.24,"high":65.91,"low":65.08,"close":65.24,"volume":1208613,"rsi_14":33.43,"sma_20":66.14,"sma_60":64.51,"sma_120":62.51},{"date":"2024-10-25","open":65.32,"high":65.73,"low":64.99,"close":65.07,"volume":1086374,"rsi_14":43.4,"sma_20":66.11,"sma_60":64.52,"sma_120":62.6},{"date":"2024-10-28","open":65.49,"high":65.88,"low":64.86,"close":65.69,"volume":2067365,"rsi_14":49.57,"sma_20":66.09,"sma_60":64.54,"sma_120":62.69},{"date":"2024-10-29","open":67.53,"high":74.07,"low":66.95,"close":73.6,"volume":4572090,"rsi_14":78.57,"sma_20":66.36,"sma_60":64.73,"sma_120":62.86},{"date":"2024-10-30","open":73.6,"high":74.6,"low":72.5,"close":73.93,"volume":2459007,"rsi_14":81.33,"sma_20":66.68,"sma_60":64.94,"sma_120":63.03},{"date":"2024-10-31","open":73.91,"high":74.68,"low":73.28,"close":74.12,"volume":2024269,"rsi_14":80.53,"sma_20":67.03,"sma_60":65.17,"sma_120":63.21},{"date":"2024-11-01","open":74.12,"high":76.33,"low":73.91,"close":76.13,"volume":2261651,"rsi_14":87.04,"sma_20":67.46,"sma_60":65.41,"sma_120":63.36},{"date":"2024-11-04","open":75.07,"high":76.57,"low":75.07,"close":75.75,"volume":1463500,"rsi_14":83.88,"sma_20":67.96,"sma_60":65.66,"sma_120":63.52},{"date":"2024-11-05","open":75.77,"high":77.37,"low":75.34,"close":77.28,"volume":1251667,"rsi_14":86.14,"sma_20":68.54,"sma_60":65.92,"sma_120":63.69},{"date":"2024-11-06","open":78.45,"high":82.19,"low":78.21,"close":80.95,"volume":5292066,"rsi_14":88.66,"sma_20":69.3,"sma_60":66.24,"sma_120":63.89},{"date":"2024-11-07","open":81.0,"high":82.97,"low":79.53,"close":82.34,"volume":2636685,"rsi_14":89.62,"sma_20":70.15,"sma_60":66.59,"sma_120":64.1},{"date":"2024-11-08","open":82.59,"high":83.95,"low":82.14,"close":83.38,"volume":3235745,"rsi_14":95.16,"sma_20":71.01,"sma_60":66.95,"sma_120":64.32},{"date":"2024-11-11","open":83.54,"high":83.54,"low":81.16,"close":81.53,"volume":1880977,"rsi_14":86.93,"sma_20":71.82,"sma_60":67.28,"sma_120":64.52},{"date":"2024-11-12","open":81.55,"high":82.02,"low":80.2,"close":80.58,"volume":1843166,"rsi_14":84.85,"sma_20":72.53,"sma_60":67.57,"sma_120":64.7},{"date":"2024-11-13","open":80.8,"high":81.7,"low":80.37,"close":80.48,"volume":1573215,"rsi_14":84.42,"sma_20":73.25,"sma_60":67.83,"sma_120":64.89},{"date":"2024-11-14","open":80.16,"high":80.46,"low":77.58,"close":77.73,"volume":1875790,"rsi_14":75.61,"sma_20":73.81,"sma_60":68.06,"sma_120":65.06},{"date":"2024-11-15","open":77.15,"high":77.87,"low":73.25,"close":75.87,"volume":3842709,"rsi_14":69.61,"sma_20":74.28,"sma_60":68.28,"sma_120":65.22},{"date":"2024-11-18","open":75.89,"high":77.01,"low":75.42,"close":76.97,"volume":1843584,"rsi_14":58.8,"sma_20":74.87,"sma_60":68.49,"sma_120":65.39},{"date":"2024-11-19","open":67.11,"high":74.1,"low":65.02,"close":70.56,"volume":10883836,"rsi_14":43.32,"sma_20":75.12,"sma_60":68.58,"sma_120":65.5},{"date":"2024-11-20","open":70.66,"high":71.68,"low":70.25,"close":71.05,"volume":2312364,"rsi_14":43.99,"sma_20":75.41,"sma_60":68.67,"sma_120":65.61},{"date":"2024-11-21","open":71.33,"high":71.4,"low":69.3,"close":70.39,"volume":2145323,"rsi_14":38.13,"sma_20":75.67,"sma_60":68.75,"sma_120":65.7},{"date":"2024-11-22","open":70.43,"high":72.0,"low":70.33,"close":71.72,"volume":1521881,"rsi_14":41.98,"sma_20":76.0,"sma_60":68.85,"sma_120":65.81},{"date":"2024-11-25","open":72.34,"high":73.87,"low":72.25,"close":73.52,"volume":3350936,"rsi_14":42.6,"sma_20":76.39,"sma_60":68.98,"sma_120":65.94},{"date":"2024-11-26","open":74.14,"high":74.95,"low":73.1,"close":74.8,"volume":1475653,"rsi_14":36.64,"sma_20":76.45,"sma_60":69.12,"sma_120":66.07},{"date":"2024-11-27","open":75.0,"high":76.14,"low":74.75,"close":75.45,"volume":1150772,"rsi_14":34.53,"sma_20":76.53,"sma_60":69.3,"sma_120":66.21},{"date":"2024-11-29","open":75.71,"high":76.08,"low":74.22,"close":74.59,"volume":797636,"rsi_14":30.1,"sma_20":76.55,"sma_60":69.5,"sma_120":66.33},{"date":"2024-12-02","open":74.28,"high":74.7,"low":72.64,"close":73.24,"volume":1737255,"rsi_14":30.8,"sma_20":76.41,"sma_60":69.7,"sma_120":66.45},{"date":"2024-12-03","open":72.73,"high":72.96,"low":71.72,"close":72.03,"volume":1667668,"rsi_14":30.43,"sma_20":76.22,"sma_60":69.86,"sma_120":66.55},{"date":"2024-12-04","open":73.4,"high":75.32,"low":73.34,"close":74.62,"volume":2615152,"rsi_14":37.96,"sma_20":76.09,"sma_60":70.05,"sma_120":66.65},{"date":"2024-12-05","open":73.02,"high":75.37,"low":72.87,"close":74.92,"volume":1760554,"rsi_14":43.58,"sma_20":75.79,"sma_60":70.25,"sma_120":66.76},{"date":"2024-12-06","open":75.27,"high":76.46,"low":75.02,"close":75.92,"volume":1322445,"rsi_14":50.12,"sma_20":75.47,"sma_60":70.46,"sma_120":66.87},{"date":"2024-12-09","open":75.94,"high":75.98,"low":71.8,"close":72.11,"volume":1758125,"rsi_14":39.76,"sma_20":74.9,"sma_60":70.6,"sma_120":66.95},{"date":"2024-12-10","open":72.11,"high":73.1,"low":71.35,"close":72.48,"volume":2406780,"rsi_14":55.42,"sma_20":74.45,"sma_60":70.7,"sma_120":67.04},{"date":"2024-12-11","open":72.65,"high":73.5,"low":72.1,"close":72.49,"volume":1425614,"rsi_14":54.18,"sma_20":74.05,"sma_60":70.8,"sma_120":67.12},{"date":"2024-12-12","open":70.5,"high":72.11,"low":70.48,"close":70.83,"volume":1387881,"rsi_14":51.21,"sma_20":73.56,"sma_60":70.9,"sma_120":67.18},{"date":"2024-12-13","open":70.64,"high":70.79,"low":68.52,"close":68.55,"volume":1769106,"rsi_14":41.73,"sma_20":73.11,"sma_60":70.92,"sma_120":67.22},{"date":"2024-12-16","open":69.31,"high":70.88,"low":68.62,"close":69.8,"volume":2835967,"rsi_14":40.01,"sma_20":72.8,"sma_60":70.99,"sma_120":67.29},{"date":"2024-12-17","open":68.78,"high":69.74,"low":68.51,"close":69.4,"volume":1971468,"rsi_14":34.78,"sma_20":72.42,"sma_60":71.08,"sma_120":67.35},{"date":"2024-12-18","open":69.18,"high":69.63,"low":67.55,"close":67.55,"volume":1897851,"rsi_14":29.14,"sma_20":72.27,"sma_60":71.14,"sma_120":67.41},{"date":"2024-12-19","open":68.64,"high":68.64,"low":66.33,"close":67.06,"volume":2028314,"rsi_14":29.73,"sma_20":72.07,"sma_60":71.21,"sma_120":67.46},{"date":"2024-12-20","open":66.89,"high":69.11,"low":66.89,"close":68.84,"volume":6805483,"rsi_14":38.42,"sma_20":72.0,"sma_60":71.27,"sma_120":67.55},{"date":"2024-12-23","open":68.58,"high":70.19,"low":68.15,"close":69.84,"volume":1611109,"rsi_14":44.17,"sma_20":71.9,"sma_60":71.34,"sma_120":67.65},{"date":"2024-12-24","open":69.88,"high":70.1,"low":68.92,"close":69.91,"volume":395905,"rsi_14":35.53,"sma_20":71.72,"sma_60":71.4,"sma_120":67.75},{"date":"2024-12-26","open":69.52,"high":70.11,"low":69.25,"close":69.56,"volume":764511,"rsi_14":33.58,"sma_20":71.46,"sma_60":71.43,"sma_120":67.85},{"date":"2024-12-27","open":68.71,"high":69.9,"low":68.19,"close":69.23,"volume":966375,"rsi_14":28.63,"sma_20":71.15,"sma_60":71.45,"sma_120":67.92},{"date":"2024-12-30","open":68.56,"high":68.87,"low":67.7,"close":68.42,"volume":825919,"rsi_14":35.42,"sma_20":70.84,"sma_60":71.48,"sma_120":67.98},{"date":"2024-12-31","open":68.54,"high":69.2,"low":68.19,"close":69.07,"volume":1010137,"rsi_14":36.81,"sma_20":70.63,"sma_60":71.5,"sma_120":68.04},{"date":"2025-01-02","open":69.67,"high":70.27,"low":68.92,"close":69.53,"volume":1061837,"rsi_14":38.94,"sma_20":70.51,"sma_60":71.56,"sma_120":68.09},{"date":"2025-01-03","open":69.76,"high":70.44,"low":69.35,"close":69.63,"volume":1542670,"rsi_14":44.92,"sma_20":70.26,"sma_60":71.63,"sma_120":68.13},{"date":"2025-01-06","open":69.45,"high":72.79,"low":69.45,"close":71.91,"volume":1931684,"rsi_14":64.21,"sma_20":70.11,"sma_60":71.73,"sma_120":68.2},{"date":"2025-01-07","open":73.06,"high":75.04,"low":72.46,"close":73.19,"volume":1852842,"rsi_14":64.3,"sma_20":69.97,"sma_60":71.86,"sma_120":68.26},{"date":"2025-01-08","open":73.19,"high":74.01,"low":72.85,"close":73.13,"volume":1571275,"rsi_14":66.2,"sma_20":70.02,"sma_60":71.98,"sma_120":68.33},{"date":"2025-01-10","open":72.21,"high":72.6,"low":69.53,"close":70.54,"volume":2045962,"rsi_14":62.2,"sma_20":69.92,"sma_60":72.06,"sma_120":68.37},{"date":"2025-01-13","open":70.54,"high":72.94,"low":69.65,"close":72.37,"volume":1602128,"rsi_14":69.54,"sma_20":69.92,"sma_60":72.17,"sma_120":68.43},{"date":"2025-01-14","open":72.34,"high":72.93,"low":71.22,"close":71.93,"volume":1595917,"rsi_14":62.61,"sma_20":69.97,"sma_60":72.26,"sma_120":68.48},{"date":"2025-01-15","open":72.96,"high":73.83,"low":72.21,"close":72.46,"volume":1101879,"rsi_14":61.12,"sma_20":70.17,"sma_60":72.36,"sma_120":68.53},{"date":"2025-01-16","open":72.51,"high":72.98,"low":71.72,"close":72.47,"volume":1100000,"rsi_14":60.92,"sma_20":70.3,"sma_60":72.46,"sma_120":68.56},{"date":"2025-01-17","open":72.87,"high":73.0,"low":71.85,"close":71.93,"volume":1013332,"rsi_14":59.95,"sma_20":70.43,"sma_60":72.57,"sma_120":68.59},{"date":"2025-01-21","open":72.21,"high":73.98,"low":71.85,"close":73.47,"volume":1867891,"rsi_14":66.16,"sma_20":70.72,"sma_60":72.71,"sma_120":68.63},{"date":"2025-01-22","open":73.47,"high":73.55,"low":71.98,"close":72.41,"volume":1165716,"rsi_14":64.92,"sma_20":70.99,"sma_60":72.83,"sma_120":68.66},{"date":"2025-01-23","open":72.32,"high":72.88,"low":71.05,"close":72.53,"volume":1042544,"rsi_14":63.47,"sma_20":71.18,"sma_60":72.95,"sma_120":68.73},{"date":"2025-01-24","open":72.3,"high":73.68,"low":72.29,"close":72.59,"volume":1274821,"rsi_14":62.3,"sma_20":71.31,"sma_60":73.07,"sma_120":68.79},{"date":"2025-01-27","open":72.29,"high":73.42,"low":71.36,"close":72.64,"volume":1070718,"rsi_14":62.15,"sma_20":71.45,"sma_60":73.19,"sma_120":68.86},{"date":"2025-01-28","open":72.69,"high":73.99,"low":71.85,"close":73.15,"volume":995241,"rsi_14":55.84,"sma_20":71.63,"sma_60":73.18,"sma_120":68.96},{"date":"2025-01-29","open":73.22,"high":74.11,"low":72.67,"close":73.72,"volume":1246590,"rsi_14":52.67,"sma_20":71.85,"sma_60":73.18,"sma_120":69.06},{"date":"2025-01-30","open":74.16,"high":74.55,"low":73.29,"close":73.77,"volume":1307847,"rsi_14":53.23,"sma_20":72.12,"sma_60":73.17,"sma_120":69.17},{"date":"2025-01-31","open":73.76,"high":75.18,"low":73.1,"close":74.16,"volume":1294554,"rsi_14":73.51,"sma_20":72.38,"sma_60":73.14,"sma_120":69.28},{"date":"2025-02-03","open":73.56,"high":75.0,"low":72.6,"close":73.74,"volume":1315791,"rsi_14":60.89,"sma_20":72.59,"sma_60":73.11,"sma_120":69.38},{"date":"2025-02-04","open":73.51,"high":74.92,"low":73.19,"close":74.12,"volume":1269846,"rsi_14":67.58,"sma_20":72.81,"sma_60":73.05,"sma_120":69.49},{"date":"2025-02-05","open":74.78,"high":75.74,"low":74.19,"close":75.26,"volume":1461907,"rsi_14":70.47,"sma_20":72.98,"sma_60":72.96,"sma_120":69.6},{"date":"2025-02-06","open":75.02,"high":75.49,"low":74.14,"close":74.95,"volume":1340478,"rsi_14":67.37,"sma_20":73.07,"sma_60":72.83,"sma_120":69.71},{"date":"2025-02-07","open":75.37,"high":76.96,"low":73.78,"close":74.13,"volume":2484835,"rsi_14":64.82,"sma_20":73.12,"sma_60":72.68,"sma_120":69.82},{"date":"2025-02-10","open":73.01,"high":73.42,"low":67.56,"close":68.3,"volume":3787084,"rsi_14":27.92,"sma_20":73.0,"sma_60":72.46,"sma_120":69.87},{"date":"2025-02-11","open":67.52,"high":68.69,"low":66.26,"close":66.33,"volume":2845890,"rsi_14":25.91,"sma_20":72.7,"sma_60":72.22,"sma_120":69.89},{"date":"2025-02-12","open":66.3,"high":69.1,"low":65.56,"close":69.05,"volume":2075629,"rsi_14":38.57,"sma_20":72.56,"sma_60":72.03,"sma_120":69.93},{"date":"2025-02-13","open":69.29,"high":72.69,"low":68.03,"close":70.01,"volume":3248178,"rsi_14":42.0,"sma_20":72.44,"sma_60":71.9,"sma_120":69.98},{"date":"2025-02-14","open":70.65,"high":71.79,"low":69.73,"close":70.42,"volume":1882075,"rsi_14":43.26,"sma_20":72.33,"sma_60":71.81,"sma_120":70.04},{"date":"2025-02-18","open":70.71,"high":71.68,"low":70.5,"close":71.27,"volume":1463130,"rsi_14":44.41,"sma_20":72.3,"sma_60":71.72,"sma_120":70.1},{"date":"2025-02-19","open":70.93,"high":71.43,"low":69.75,"close":70.16,"volume":1810876,"rsi_14":39.75,"sma_20":72.14,"sma_60":71.71,"sma_120":70.14},{"date":"2025-02-20","open":70.26,"high":71.52,"low":69.89,"close":71.38,"volume":1017883,"rsi_14":43.55,"sma_20":72.08,"sma_60":71.72,"sma_120":70.19},{"date":"2025-02-21","open":71.66,"high":72.97,"low":71.5,"close":72.11,"volume":1514741,"rsi_14":44.57,"sma_20":72.06,"sma_60":71.75,"sma_120":70.25},{"date":"2025-02-24","open":72.19,"high":74.36,"low":71.76,"close":74.01,"volume":1582042,"rsi_14":50.66,"sma_20":72.13,"sma_60":71.78,"sma_120":70.31},{"date":"2025-02-25","open":74.36,"high":76.24,"low":73.76,"close":74.4,"volume":2066836,"rsi_14":50.69,"sma_20":72.22,"sma_60":71.8,"sma_120":70.39},{"date":"2025-02-26","open":74.07,"high":75.31,"low":73.24,"close":74.3,"volume":1164400,"rsi_14":47.52,"sma_20":72.28,"sma_60":71.79,"sma_120":70.45},{"date":"2025-02-27","open":73.92,"high":74.6,"low":72.89,"close":73.18,"volume":1220107,"rsi_14":45.6,"sma_20":72.25,"sma_60":71.75,"sma_120":70.53},{"date":"2025-02-28","open":73.56,"high":73.63,"low":72.41,"close":73.5,"volume":1489135,"rsi_14":48.4,"sma_20":72.24,"sma_60":71.73,"sma_120":70.62},{"date":"2025-03-03","open":73.45,"high":73.45,"low":69.63,"close":70.26,"volume":2450671,"rsi_14":55.75,"sma_20":72.04,"sma_60":71.68,"sma_120":70.69},{"date":"2025-03-04","open":69.99,"high":70.0,"low":68.17,"close":69.68,"volume":2754658,"rsi_14":60.7,"sma_20":71.84,"sma_60":71.64,"sma_120":70.75},{"date":"2025-03-05","open":69.08,"high":69.97,"low":68.74,"close":69.81,"volume":1305508,"rsi_14":52.91,"sma_20":71.63,"sma_60":71.56,"sma_120":70.81},{"date":"2025-03-06","open":68.88,"high":70.98,"low":68.88,"close":70.09,"volume":1132995,"rsi_14":50.32,"sma_20":71.37,"sma_60":71.48,"sma_120":70.87},{"date":"2025-03-07","open":70.15,"high":72.81,"low":69.37,"close":70.79,"volume":1629780,"rsi_14":51.46,"sma_20":71.16,"sma_60":71.4,"sma_120":70.93},{"date":"2025-03-10","open":69.94,"high":71.89,"low":69.76,"close":71.13,"volume":1239432,"rsi_14":49.42,"sma_20":71.01,"sma_60":71.38,"sma_120":70.99},{"date":"2025-03-11","open":70.98,"high":71.65,"low":67.3,"close":68.07,"volume":1626379,"rsi_14":42.59,"sma_20":71.0,"sma_60":71.31,"sma_120":71.0},{"date":"2025-03-12","open":67.85,"high":68.23,"low":66.37,"close":67.73,"volume":1521350,"rsi_14":36.21,"sma_20":71.07,"sma_60":71.23,"sma_120":71.02},{"date":"2025-03-13","open":67.91,"high":68.97,"low":67.44,"close":67.71,"volume":1171177,"rsi_14":32.43,"sma_20":71.0,"sma_60":71.18,"sma_120":71.04},{"date":"2025-03-14","open":67.88,"high":68.12,"low":67.23,"close":67.86,"volume":1290063,"rsi_14":21.45,"sma_20":70.89,"sma_60":71.17,"sma_120":71.05},{"date":"2025-03-17","open":60.0,"high":63.45,"low":58.95,"close":62.01,"volume":5176419,"rsi_14":11.83,"sma_20":70.47,"sma_60":71.04,"sma_120":71.01},{"date":"2025-03-18","open":61.03,"high":61.03,"low":58.46,"close":60.0,"volume":3401829,"rsi_14":10.58,"sma_20":69.91,"sma_60":70.88,"sma_120":70.98},{"date":"2025-03-19","open":60.37,"high":61.15,"low":59.92,"close":60.34,"volume":2323185,"rsi_14":13.02,"sma_20":69.42,"sma_60":70.76,"sma_120":70.95},{"date":"2025-03-20","open":60.26,"high":61.75,"low":60.21,"close":60.58,"volume":2321097,"rsi_14":12.62,"sma_20":68.88,"sma_60":70.65,"sma_120":70.93},{"date":"2025-03-21","open":60.44,"high":62.33,"low":60.25,"close":61.92,"volume":4332388,"rsi_14":22.89,"sma_20":68.37,"sma_60":70.54,"sma_120":70.9},{"date":"2025-03-24","open":62.13,"high":63.31,"low":61.96,"close":62.78,"volume":2627264,"rsi_14":27.97,"sma_20":67.81,"sma_60":70.42,"sma_120":70.88},{"date":"2025-03-25","open":63.01,"high":63.27,"low":61.03,"close":62.08,"volume":2603519,"rsi_14":26.19,"sma_20":67.19,"sma_60":70.29,"sma_120":70.84},{"date":"2025-03-26","open":62.07,"high":62.88,"low":60.81,"close":61.26,"volume":1632064,"rsi_14":23.67,"sma_20":66.54,"sma_60":70.15,"sma_120":70.79},{"date":"2025-03-27","open":61.55,"high":61.64,"low":60.24,"close":60.68,"volume":1371008,"rsi_14":19.64,"sma_20":65.91,"sma_60":70.01,"sma_120":70.73},{"date":"2025-03-28","open":60.72,"high":60.97,"low":60.35,"close":60.6,"volume":1198590,"rsi_14":17.88,"sma_20":65.27,"sma_60":69.88,"sma_120":70.68},{"date":"2025-03-31","open":60.15,"high":60.81,"low":59.1,"close":60.55,"volume":1703421,"rsi_14":21.9,"sma_20":64.78,"sma_60":69.73,"sma_120":70.62},{"date":"2025-04-01","open":60.53,"high":62.0,"low":60.28,"close":60.91,"volume":2575644,"rsi_14":24.55,"sma_20":64.34,"sma_60":69.59,"sma_120":70.58},{"date":"2025-04-02","open":60.9,"high":62.53,"low":60.27,"close":62.33,"volume":2147790,"rsi_14":31.82,"sma_20":63.97,"sma_60":69.47,"sma_120":70.55},{"date":"2025-04-03","open":62.06,"high":62.89,"low":61.45,"close":62.46,"volume":1804066,"rsi_14":31.73,"sma_20":63.59,"sma_60":69.31,"sma_120":70.52},{"date":"2025-04-04","open":62.65,"high":63.57,"low":60.41,"close":60.58,"volume":3671065,"rsi_14":43.39,"sma_20":63.08,"sma_60":69.1,"sma_120":70.48},{"date":"2025-04-07","open":60.49,"high":61.06,"low":57.69,"close":60.29,"volume":2435638,"rsi_14":51.6,"sma_20":62.54,"sma_60":68.89,"sma_120":70.43},{"date":"2025-04-08","open":60.84,"high":61.47,"low":56.06,"close":56.97,"volume":2845082,"rsi_14":36.04,"sma_20":61.98,"sma_60":68.66,"sma_120":70.36},{"date":"2025-04-09","open":55.81,"high":59.37,"low":53.56,"close":58.86,"volume":4024341,"rsi_14":43.73,"sma_20":61.54,"sma_60":68.44,"sma_120":70.3},{"date":"2025-04-10","open":57.96,"high":58.33,"low":53.79,"close":55.17,"volume":2678621,"rsi_14":29.0,"sma_20":60.91,"sma_60":68.16,"sma_120":70.21},{"date":"2025-04-11","open":55.6,"high":57.07,"low":55.11,"close":56.87,"volume":2073685,"rsi_14":32.53,"sma_20":60.36,"sma_60":67.9,"sma_120":70.13},{"date":"2025-04-14","open":57.29,"high":59.3,"low":57.12,"close":59.22,"volume":2089197,"rsi_14":42.3,"sma_20":60.22,"sma_60":67.68,"sma_120":70.07},{"date":"2025-04-15","open":59.17,"high":59.95,"low":58.22,"close":58.46,"volume":1479702,"rsi_14":42.43,"sma_20":60.15,"sma_60":67.45,"sma_120":70.01},{"date":"2025-04-16","open":58.41,"high":58.78,"low":57.05,"close":57.73,"volume":1465014,"rsi_14":42.09,"sma_20":60.02,"sma_60":67.19,"sma_120":69.95},{"date":"2025-04-17","open":58.01,"high":58.68,"low":57.08,"close":58.21,"volume":1172191,"rsi_14":43.73,"sma_20":59.9,"sma_60":66.95,"sma_120":69.89},{"date":"2025-04-21","open":57.48,"high":58.23,"low":56.13,"close":56.8,"volume":2158442,"rsi_14":40.81,"sma_20":59.64,"sma_60":66.69,"sma_120":69.82},{"date":"2025-04-22","open":57.48,"high":58.04,"low":56.77,"close":57.38,"volume":1646006,"rsi_14":41.44,"sma_20":59.37,"sma_60":66.44,"sma_120":69.75},{"date":"2025-04-23","open":58.23,"high":59.01,"low":57.65,"close":58.0,"volume":1762370,"rsi_14":39.08,"sma_20":59.17,"sma_60":66.19,"sma_120":69.69},{"date":"2025-04-24","open":57.91,"high":59.05,"low":57.29,"close":58.97,"volume":1129803,"rsi_14":41.56,"sma_20":59.05,"sma_60":65.96,"sma_120":69.57},{"date":"2025-04-25","open":58.8,"high":59.21,"low":57.99,"close":59.16,"volume":1237382,"rsi_14":46.26,"sma_20":58.98,"sma_60":65.71,"sma_120":69.45},{"date":"2025-04-28","open":59.2,"high":59.6,"low":58.44,"close":59.52,"volume":2184553,"rsi_14":47.98,"sma_20":58.92,"sma_60":65.48,"sma_120":69.32},{"date":"2025-04-29","open":59.39,"high":60.72,"low":58.04,"close":60.43,"volume":2931818,"rsi_14":60.4,"sma_20":58.92,"sma_60":65.25,"sma_120":69.19},{"date":"2025-04-30","open":60.95,"high":62.87,"low":59.76,"close":62.66,"volume":2822402,"rsi_14":61.19,"sma_20":59.0,"sma_60":65.06,"sma_120":69.08},{"date":"2025-05-01","open":62.02,"high":62.64,"low":60.62,"close":62.03,"volume":2466538,"rsi_14":74.64,"sma_20":58.99,"sma_60":64.86,"sma_120":68.96},{"date":"2025-05-02","open":62.85,"high":62.87,"low":61.36,"close":62.53,"volume":1525246,"rsi_14":72.25,"sma_20":58.99,"sma_60":64.65,"sma_120":68.8},{"date":"2025-05-05","open":62.41,"high":62.8,"low":61.84,"close":62.11,"volume":1819479,"rsi_14":63.39,"sma_20":59.07,"sma_60":64.44,"sma_120":68.64},{"date":"2025-05-06","open":61.91,"high":62.51,"low":59.38,"close":59.61,"volume":2329372,"rsi_14":54.59,"sma_20":59.03,"sma_60":64.19,"sma_120":68.44},{"date":"2025-05-07","open":59.95,"high":60.07,"low":59.07,"close":59.55,"volume":1865472,"rsi_14":57.67,"sma_20":59.16,"sma_60":64.05,"sma_120":68.25},{"date":"2025-05-08","open":58.8,"high":59.99,"low":57.77,"close":59.73,"volume":2169682,"rsi_14":56.57,"sma_20":59.21,"sma_60":63.94,"sma_120":68.08},{"date":"2025-05-09","open":59.98,"high":60.47,"low":58.94,"close":58.98,"volume":1252517,"rsi_14":60.0,"sma_20":59.4,"sma_60":63.77,"sma_120":67.9},{"date":"2025-05-12","open":60.03,"high":61.4,"low":59.29,"close":60.85,"volume":2072024,"rsi_14":64.23,"sma_20":59.6,"sma_60":63.62,"sma_120":67.76},{"date":"2025-05-13","open":60.43,"high":61.15,"low":59.53,"close":60.81,"volume":1548995,"rsi_14":62.1,"sma_20":59.68,"sma_60":63.46,"sma_120":67.63},{"date":"2025-05-14","open":60.58,"high":62.5,"low":59.15,"close":61.16,"volume":2143866,"rsi_14":59.96,"sma_20":59.81,"sma_60":63.29,"sma_120":67.5},{"date":"2025-05-15","open":61.65,"high":62.99,"low":61.1,"close":62.76,"volume":1643013,"rsi_14":64.52,"sma_20":60.06,"sma_60":63.17,"sma_120":67.44},{"date":"2025-05-16","open":63.18,"high":63.48,"low":62.73,"close":63.31,"volume":1330221,"rsi_14":65.05,"sma_20":60.32,"sma_60":63.03,"sma_120":67.37},{"date":"2025-05-19","open":63.17,"high":64.3,"low":62.84,"close":63.81,"volume":1214339,"rsi_14":63.88,"sma_20":60.67,"sma_60":62.89,"sma_120":67.32},{"date":"2025-05-20","open":63.65,"high":66.11,"low":63.61,"close":65.3,"volume":2059127,"rsi_14":61.54,"sma_20":61.06,"sma_60":62.75,"sma_120":67.27},{"date":"2025-05-21","open":64.74,"high":65.46,"low":64.43,"close":64.78,"volume":1965649,"rsi_14":62.14,"sma_20":61.4,"sma_60":62.59,"sma_120":67.19},{"date":"2025-05-22","open":64.73,"high":65.33,"low":64.05,"close":64.51,"volume":1557150,"rsi_14":58.92,"sma_20":61.68,"sma_60":62.42,"sma_120":67.11},{"date":"2025-05-23","open":63.91,"high":64.58,"low":63.51,"close":64.25,"volume":873888,"rsi_14":59.75,"sma_20":61.93,"sma_60":62.27,"sma_120":67.01},{"date":"2025-05-27","open":64.95,"high":65.8,"low":64.69,"close":65.35,"volume":1266983,"rsi_14":80.05,"sma_20":62.23,"sma_60":62.14,"sma_120":66.94},{"date":"2025-05-28","open":65.18,"high":65.61,"low":64.85,"close":64.93,"volume":1339522,"rsi_14":77.14,"sma_20":62.45,"sma_60":62.05,"sma_120":66.87},{"date":"2025-05-29","open":64.92,"high":66.26,"low":64.63,"close":66.04,"volume":1614282,"rsi_14":79.11,"sma_20":62.62,"sma_60":61.99,"sma_120":66.82},{"date":"2025-05-30","open":65.71,"high":65.77,"low":63.93,"close":65.06,"volume":3737619,"rsi_14":77.46,"sma_20":62.77,"sma_60":61.91,"sma_120":66.74},{"date":"2025-06-02","open":64.88,"high":65.97,"low":63.92,"close":65.31,"volume":1882997,"rsi_14":73.6,"sma_20":62.91,"sma_60":61.83,"sma_120":66.66},{"date":"2025-06-03","open":65.12,"high":70.97,"low":64.72,"close":67.11,"volume":5339068,"rsi_14":78.1,"sma_20":63.16,"sma_60":61.77,"sma_120":66.58},{"date":"2025-06-04","open":67.06,"high":68.45,"low":66.3,"close":67.42,"volume":1577488,"rsi_14":78.02,"sma_20":63.55,"sma_60":61.71,"sma_120":66.54},{"date":"2025-06-05","open":67.5,"high":67.87,"low":66.84,"close":67.24,"volume":1712763,"rsi_14":72.97,"sma_20":63.94,"sma_60":61.69,"sma_120":66.5},{"date":"2025-06-06","open":67.78,"high":68.98,"low":67.62,"close":68.77,"volume":1719841,"rsi_14":75.44,"sma_20":64.39,"sma_60":61.71,"sma_120":66.47},{"date":"2025-06-09","open":68.89,"high":69.96,"low":68.11,"close":69.89,"volume":2088696,"rsi_14":76.78,"sma_20":64.93,"sma_60":61.75,"sma_120":66.46},{"date":"2025-06-10","open":69.83,"high":70.98,"low":69.65,"close":70.07,"volume":2109440,"rsi_14":73.75,"sma_20":65.39,"sma_60":61.78,"sma_120":66.48},{"date":"2025-06-11","open":70.12,"high":70.36,"low":68.79,"close":68.85,"volume":2203581,"rsi_14":68.95,"sma_20":65.8,"sma_60":61.9,"sma_120":66.47},{"date":"2025-06-12","open":68.95,"high":69.54,"low":68.1,"close":69.22,"volume":1217903,"rsi_14":71.73,"sma_20":66.2,"sma_60":62.05,"sma_120":66.47},{"date":"2025-06-13","open":68.07,"high":68.96,"low":67.56,"close":67.75,"volume":1834959,"rsi_14":64.55,"sma_20":66.45,"sma_60":62.18,"sma_120":66.47},{"date":"2025-06-16","open":70.8,"high":71.29,"low":69.0,"close":71.22,"volume":3239180,"rsi_14":70.37,"sma_20":66.84,"sma_60":62.35,"sma_120":66.5},{"date":"2025-06-17","open":70.62,"high":70.89,"low":68.59,"close":68.81,"volume":2018873,"rsi_14":61.83,"sma_20":67.09,"sma_60":62.47,"sma_120":66.5},{"date":"2025-06-18","open":68.97,"high":69.47,"low":68.01,"close":68.27,"volume":1740830,"rsi_14":57.04,"sma_20":67.24,"sma_60":62.56,"sma_120":66.49},{"date":"2025-06-20","open":68.47,"high":69.19,"low":67.86,"close":68.46,"volume":2340022,"rsi_14":61.3,"sma_20":67.43,"sma_60":62.67,"sma_120":66.48},{"date":"2025-06-23","open":68.1,"high":68.78,"low":66.74,"close":67.26,"volume":1349027,"rsi_14":56.1,"sma_20":67.56,"sma_60":62.77,"sma_120":66.46},{"date":"2025-06-24","open":68.05,"high":69.54,"low":67.33,"close":69.01,"volume":1700554,"rsi_14":55.96,"sma_20":67.8,"sma_60":62.9,"sma_120":66.46},{"date":"2025-06-25","open":69.02,"high":69.14,"low":67.38,"close":67.55,"volume":995696,"rsi_14":50.38,"sma_20":67.91,"sma_60":63.02,"sma_120":66.45},{"date":"2025-06-26","open":70.71,"high":71.5,"low":69.84,"close":70.81,"volume":3025389,"rsi_14":58.85,"sma_20":68.21,"sma_60":63.19,"sma_120":66.46},{"date":"2025-06-27","open":70.98,"high":71.12,"low":67.82,"close":68.37,"volume":3495246,"rsi_14":49.05,"sma_20":68.32,"sma_60":63.32,"sma_120":66.45},{"date":"2025-06-30","open":68.25,"high":68.81,"low":67.67,"close":68.1,"volume":1481817,"rsi_14":45.58,"sma_20":68.47,"sma_60":63.41,"sma_120":66.44},{"date":"2025-07-01","open":67.15,"high":70.37,"low":66.83,"close":68.73,"volume":1501970,"rsi_14":46.76,"sma_20":68.65,"sma_60":63.52,"sma_120":66.41},{"date":"2025-07-02","open":68.61,"high":69.1,"low":68.0,"close":68.17,"volume":2374621,"rsi_14":48.3,"sma_20":68.7,"sma_60":63.64,"sma_120":66.37},{"date":"2025-07-03","open":68.08,"high":68.96,"low":67.88,"close":68.45,"volume":1272600,"rsi_14":48.07,"sma_20":68.75,"sma_60":63.78,"sma_120":66.33},{"date":"2025-07-07","open":68.24,"high":68.25,"low":66.85,"close":67.27,"volume":1689058,"rsi_14":48.78,"sma_20":68.75,"sma_60":63.95,"sma_120":66.31},{"date":"2025-07-08","open":67.26,"high":68.65,"low":67.06,"close":67.67,"volume":1400249,"rsi_14":39.29,"sma_20":68.7,"sma_60":64.1,"sma_120":66.27},{"date":"2025-07-09","open":68.06,"high":69.3,"low":67.95,"close":68.72,"volume":1927203,"rsi_14":49.7,"sma_20":68.64,"sma_60":64.32,"sma_120":66.24},{"date":"2025-07-10","open":69.07,"high":70.62,"low":68.45,"close":70.34,"volume":1390163,"rsi_14":56.35,"sma_20":68.65,"sma_60":64.55,"sma_120":66.22},{"date":"2025-07-11","open":69.66,"high":69.97,"low":68.36,"close":68.59,"volume":1094786,"rsi_14":50.36,"sma_20":68.64,"sma_60":64.7,"sma_120":66.19},{"date":"2025-07-14","open":68.77,"high":70.04,"low":67.97,"close":69.98,"volume":1531150,"rsi_14":57.54,"sma_20":68.68,"sma_60":64.9,"sma_120":66.17},{"date":"2025-07-15","open":70.0,"high":70.15,"low":68.21,"close":68.25,"volume":1516245,"rsi_14":47.89,"sma_20":68.7,"sma_60":65.07,"sma_120":66.13},{"date":"2025-07-16","open":68.36,"high":69.42,"low":68.15,"close":69.23,"volume":1026576,"rsi_14":54.79,"sma_20":68.6,"sma_60":65.25,"sma_120":66.1},{"date":"2025-07-17","open":69.12,"high":69.65,"low":68.84,"close":68.94,"volume":774128,"rsi_14":43.58,"sma_20":68.61,"sma_60":65.46,"sma_120":66.07},{"date":"2025-07-18","open":69.25,"high":69.43,"low":67.8,"close":67.86,"volume":1556892,"rsi_14":48.07,"sma_20":68.59,"sma_60":65.63,"sma_120":66.03},{"date":"2025-07-21","open":67.94,"high":68.63,"low":67.17,"close":67.38,"volume":1331302,"rsi_14":47.32,"sma_20":68.53,"sma_60":65.79,"sma_120":65.99},{"date":"2025-07-22","open":67.58,"high":69.12,"low":67.2,"close":68.9,"volume":1324463,"rsi_14":50.59,"sma_20":68.62,"sma_60":65.95,"sma_120":65.96},{"date":"2025-07-23","open":69.34,"high":70.83,"low":69.24,"close":70.69,"volume":1276138,"rsi_14":58.11,"sma_20":68.7,"sma_60":66.15,"sma_120":65.93},{"date":"2025-07-24","open":70.81,"high":71.29,"low":70.33,"close":70.49,"volume":1680116,"rsi_14":56.6,"sma_20":68.85,"sma_60":66.33,"sma_120":65.9},{"date":"2025-07-25","open":70.82,"high":70.82,"low":70.06,"close":70.2,"volume":1434801,"rsi_14":60.05,"sma_20":68.82,"sma_60":66.49,"sma_120":65.87},{"date":"2025-07-28","open":70.35,"high":70.93,"low":69.7,"close":70.16,"volume":1926859,"rsi_14":58.76,"sma_20":68.91,"sma_60":66.62,"sma_120":65.84},{"date":"2025-07-29","open":72.0,"high":77.87,"low":71.0,"close":77.38,"volume":3976522,"rsi_14":71.24,"sma_20":69.37,"sma_60":66.87,"sma_120":65.87},{"date":"2025-07-30","open":77.84,"high":78.77,"low":76.87,"close":77.55,"volume":2520416,"rsi_14":69.04,"sma_20":69.81,"sma_60":67.12,"sma_120":65.89},{"date":"2025-07-31","open":77.18,"high":77.46,"low":74.24,"close":74.89,"volume":2577430,"rsi_14":65.88,"sma_20":70.15,"sma_60":67.34,"sma_120":65.89},{"date":"2025-08-01","open":74.56,"high":75.69,"low":73.81,"close":75.59,"volume":1583962,"rsi_14":64.65,"sma_20":70.5,"sma_60":67.6,"sma_120":65.9},{"date":"2025-08-04","open":75.77,"high":78.25,"low":75.48,"close":78.04,"volume":1624318,"rsi_14":74.64,"sma_20":71.04,"sma_60":67.91,"sma_120":65.98},{"date":"2025-08-05","open":77.97,"high":78.5,"low":77.09,"close":77.72,"volume":1733565,"rsi_14":72.12,"sma_20":71.55,"sma_60":68.21,"sma_120":66.07},{"date":"2025-08-06","open":78.62,"high":79.43,"low":76.45,"close":77.65,"volume":1987942,"rsi_14":72.93,"sma_20":71.99,"sma_60":68.52,"sma_120":66.15},{"date":"2025-08-07","open":78.04,"high":78.25,"low":76.79,"close":78.2,"volume":1416919,"rsi_14":78.01,"sma_20":72.38,"sma_60":68.81,"sma_120":66.21},{"date":"2025-08-08","open":78.24,"high":79.0,"low":77.69,"close":78.39,"volume":1200253,"rsi_14":80.3,"sma_20":72.87,"sma_60":69.1,"sma_120":66.28},{"date":"2025-08-11","open":78.2,"high":79.72,"low":78.2,"close":79.19,"volume":2015776,"rsi_14":79.48,"sma_20":73.34,"sma_60":69.4,"sma_120":66.35},{"date":"2025-08-12","open":79.44,"high":81.82,"low":79.33,"close":81.61,"volume":1810225,"rsi_14":80.2,"sma_20":74.0,"sma_60":69.72,"sma_120":66.44},{"date":"2025-08-13","open":81.8,"high":86.02,"low":81.61,"close":85.85,"volume":3182785,"rsi_14":84.72,"sma_20":74.83,"sma_60":70.09,"sma_120":66.56},{"date":"2025-08-14","open":84.75,"high":86.5,"low":84.41,"close":86.16,"volume":1838197,"rsi_14":86.04,"sma_20":75.7,"sma_60":70.47,"sma_120":66.68},{"date":"2025-08-15","open":86.81,"high":87.06,"low":85.42,"close":86.92,"volume":1883541,"rsi_14":86.66,"sma_20":76.65,"sma_60":70.83,"sma_120":66.79},{"date":"2025-08-18","open":86.72,"high":87.24,"low":84.85,"close":84.92,"volume":1741498,"rsi_14":71.38,"sma_20":77.53,"sma_60":71.16,"sma_120":66.87},{"date":"2025-08-19","open":84.94,"high":85.69,"low":84.55,"close":85.46,"volume":1824112,"rsi_14":71.96,"sma_20":78.35,"sma_60":71.51,"sma_120":66.97},{"date":"2025-08-20","open":85.23,"high":86.37,"low":84.76,"close":86.2,"volume":1688492,"rsi_14":85.15,"sma_20":79.13,"sma_60":71.88,"sma_120":67.08},{"date":"2025-08-21","open":85.72,"high":86.97,"low":85.45,"close":86.53,"volume":982653,"rsi_14":84.8,"sma_20":79.93,"sma_60":72.23,"sma_120":67.18},{"date":"2025-08-22","open":87.0,"high":87.0,"low":84.9,"close":85.04,"volume":1475760,"rsi_14":73.71,"sma_20":80.67,"sma_60":72.56,"sma_120":67.31},{"date":"2025-08-25","open":84.88,"high":85.87,"low":84.43,"close":84.76,"volume":1643125,"rsi_14":73.89,"sma_20":81.4,"sma_60":72.88,"sma_120":67.43},{"date":"2025-08-26","open":84.71,"high":84.71,"low":83.66,"close":84.0,"volume":2325075,"rsi_14":70.6,"sma_20":81.73,"sma_60":73.19,"sma_120":67.55},{"date":"2025-08-27","open":84.13,"high":85.12,"low":84.13,"close":84.84,"volume":1460326,"rsi_14":71.15,"sma_20":82.1,"sma_60":73.52,"sma_120":67.67},{"date":"2025-08-28","open":84.26,"high":84.58,"low":83.5,"close":83.7,"volume":1011617,"rsi_14":65.95,"sma_20":82.54,"sma_60":73.79,"sma_120":67.78},{"date":"2025-08-29","open":83.85,"high":84.63,"low":83.41,"close":84.61,"volume":1338318,"rsi_14":66.17,"sma_20":82.99,"sma_60":74.08,"sma_120":67.89},{"date":"2025-09-02","open":84.97,"high":87.99,"low":84.95,"close":85.98,"volume":2208542,"rsi_14":63.91,"sma_20":83.39,"sma_60":74.39,"sma_120":68.04},{"date":"2025-09-03","open":85.92,"high":87.46,"low":85.72,"close":86.96,"volume":1973276,"rsi_14":54.46,"sma_20":83.85,"sma_60":74.7,"sma_120":68.2},{"date":"2025-09-04","open":87.26,"high":87.99,"low":85.42,"close":85.44,"volume":2245599,"rsi_14":47.36,"sma_20":84.24,"sma_60":74.96,"sma_120":68.35},{"date":"2025-09-05","open":85.48,"high":86.69,"low":85.06,"close":86.64,"volume":1387707,"rsi_14":49.01,"sma_20":84.66,"sma_60":75.23,"sma_120":68.51},{"date":"2025-09-08","open":86.48,"high":86.94,"low":85.18,"close":86.56,"volume":1222692,"rsi_14":56.73,"sma_20":85.07,"sma_60":75.53,"sma_120":68.71},{"date":"2025-09-09","open":86.39,"high":87.35,"low":85.32,"close":85.6,"volume":1534822,"rsi_14":50.56,"sma_20":85.39,"sma_60":75.8,"sma_120":68.93},{"date":"2025-09-10","open":85.78,"high":86.94,"low":84.54,"close":86.25,"volume":1907692,"rsi_14":50.2,"sma_20":85.62,"sma_60":76.11,"sma_120":69.14},{"date":"2025-09-11","open":86.0,"high":87.1,"low":85.85,"close":86.17,"volume":2012526,"rsi_14":48.53,"sma_20":85.64,"sma_60":76.36,"sma_120":69.36},{"date":"2025-09-12","open":85.49,"high":85.51,"low":82.82,"close":83.1,"volume":1775152,"rsi_14":42.99,"sma_20":85.48,"sma_60":76.6,"sma_120":69.53},{"date":"2025-09-15","open":82.81,"high":83.66,"low":82.72,"close":83.14,"volume":1741078,"rsi_14":44.04,"sma_20":85.3,"sma_60":76.84,"sma_120":69.7},{"date":"2025-09-16","open":83.15,"high":84.58,"low":83.15,"close":83.9,"volume":1691451,"rsi_14":49.63,"sma_20":85.24,"sma_60":77.1,"sma_120":69.88},{"date":"2025-09-17","open":83.91,"high":85.98,"low":83.51,"close":84.8,"volume":1582466,"rsi_14":49.85,"sma_20":85.21,"sma_60":77.39,"sma_120":70.08},{"date":"2025-09-18","open":84.7,"high":86.07,"low":84.47,"close":86.0,"volume":1326603,"rsi_14":58.38,"sma_20":85.2,"sma_60":77.68,"sma_120":70.29},{"date":"2025-09-19","open":85.86,"high":86.81,"low":85.31,"close":86.53,"volume":5483786,"rsi_14":57.2,"sma_20":85.2,"sma_60":77.99,"sma_120":70.51},{"date":"2025-09-22","open":86.39,"high":86.82,"low":84.38,"close":84.73,"volume":1460736,"rsi_14":45.46,"sma_20":85.19,"sma_60":78.22,"sma_120":70.71},{"date":"2025-09-23","open":84.75,"high":85.83,"low":84.42,"close":84.54,"volume":1607480,"rsi_14":40.68,"sma_20":85.17,"sma_60":78.49,"sma_120":70.9},{"date":"2025-09-24","open":84.19,"high":84.82,"low":83.66,"close":84.16,"volume":1297794,"rsi_14":44.59,"sma_20":85.18,"sma_60":78.76,"sma_120":71.09},{"date":"2025-09-25","open":83.86,"high":84.45,"low":81.09,"close":81.66,"volume":1488626,"rsi_14":31.05,"sma_20":85.02,"sma_60":78.98,"sma_120":71.25},{"date":"2025-09-26","open":82.57,"high":82.95,"low":81.78,"close":82.7,"volume":1376209,"rsi_14":36.31,"sma_20":84.97,"sma_60":79.22,"sma_120":71.43},{"date":"2025-09-29","open":83.02,"high":84.41,"low":82.52,"close":83.89,"volume":1564469,"rsi_14":44.03,"sma_20":84.94,"sma_60":79.48,"sma_120":71.63},{"date":"2025-09-30","open":83.83,"high":85.31,"low":83.75,"close":84.81,"volume":1251195,"rsi_14":45.07,"sma_20":84.88,"sma_60":79.77,"sma_120":71.86},{"date":"2025-10-01","open":84.95,"high":87.24,"low":84.9,"close":86.7,"volume":1630543,"rsi_14":51.61,"sma_20":84.87,"sma_60":80.09,"sma_120":72.09},{"date":"2025-10-02","open":87.65,"high":88.66,"low":86.17,"close":86.28,"volume":1787761,"rsi_14":61.56,"sma_20":84.91,"sma_60":80.38,"sma_120":72.35},{"date":"2025-10-03","open":85.91,"high":86.98,"low":85.18,"close":86.85,"volume":1303859,"rsi_14":62.98,"sma_20":84.92,"sma_60":80.65,"sma_120":72.6},{"date":"2025-10-06","open":86.99,"high":88.3,"low":86.41,"close":87.23,"volume":1919237,"rsi_14":61.97,"sma_20":84.95,"sma_60":80.96,"sma_120":72.83},{"date":"2025-10-07","open":87.31,"high":87.95,"low":85.92,"close":87.17,"volume":1212468,"rsi_14":59.07,"sma_20":85.03,"sma_60":81.25,"sma_120":73.07},{"date":"2025-10-08","open":86.56,"high":86.87,"low":84.96,"close":85.38,"volume":1620177,"rsi_14":47.73,"sma_20":84.99,"sma_60":81.54,"sma_120":73.3},{"date":"2025-10-09","open":85.55,"high":85.92,"low":84.14,"close":84.75,"volume":1401194,"rsi_14":43.53,"sma_20":84.92,"sma_60":81.8,"sma_120":73.53},{"date":"2025-10-10","open":85.01,"high":85.19,"low":83.06,"close":83.8,"volume":1576610,"rsi_14":46.4,"sma_20":84.95,"sma_60":82.04,"sma_120":73.75},{"date":"2025-10-13","open":84.39,"high":85.15,"low":82.81,"close":84.73,"volume":1067688,"rsi_14":50.7,"sma_20":85.03,"sma_60":82.32,"sma_120":73.98},{"date":"2025-10-14","open":84.38,"high":86.16,"low":83.46,"close":85.96,"volume":1303211,"rsi_14":56.21,"sma_20":85.13,"sma_60":82.63,"sma_120":74.21},{"date":"2025-10-15","open":85.13,"high":88.49,"low":85.13,"close":88.15,"volume":2049716,"rsi_14":72.87,"sma_20":85.3,"sma_60":82.95,"sma_120":74.45},{"date":"2025-10-16","open":88.88,"high":92.86,"low":87.12,"close":87.31,"volume":3760265,"rsi_14":66.48,"sma_20":85.37,"sma_60":83.23,"sma_120":74.69},{"date":"2025-10-17","open":87.04,"high":88.54,"low":86.36,"close":87.57,"volume":2070856,"rsi_14":64.09,"sma_20":85.42,"sma_60":83.52,"sma_120":74.92},{"date":"2025-10-20","open":87.94,"high":87.94,"low":84.38,"close":86.17,"volume":2100676,"rsi_14":55.02,"sma_20":85.49,"sma_60":83.78,"sma_120":75.14},{"date":"2025-10-21","open":85.65,"high":87.48,"low":85.55,"close":87.3,"volume":1136976,"rsi_14":52.35,"sma_20":85.63,"sma_60":84.07,"sma_120":75.34},{"date":"2025-10-22","open":87.4,"high":88.21,"low":87.25,"close":88.06,"volume":1582675,"rsi_14":56.78,"sma_20":85.82,"sma_60":84.25,"sma_120":75.56},{"date":"2025-10-23","open":87.65,"high":89.56,"low":87.5,"close":89.31,"volume":2032317,"rsi_14":58.91,"sma_20":86.21,"sma_60":84.44,"sma_120":75.78},{"date":"2025-10-24","open":90.0,"high":92.08,"low":89.73,"close":91.28,"volume":2236993,"rsi_14":63.16,"sma_20":86.63,"sma_60":84.72,"sma_120":76.03},{"date":"2025-10-27","open":92.16,"high":93.17,"low":90.69,"close":93.08,"volume":3803021,"rsi_14":67.25,"sma_20":87.09,"sma_60":85.01,"sma_120":76.3},{"date":"2025-10-28","open":92.14,"high":93.98,"low":84.02,"close":91.65,"volume":6876194,"rsi_14":68.69,"sma_20":87.44,"sma_60":85.23,"sma_120":76.57},{"date":"2025-10-29","open":91.48,"high":94.42,"low":88.2,"close":90.18,"volume":3443736,"rsi_14":65.42,"sma_20":87.61,"sma_60":85.44,"sma_120":76.83},{"date":"2025-10-30","open":91.34,"high":94.62,"low":91.19,"close":92.59,"volume":2405599,"rsi_14":73.05,"sma_20":87.93,"sma_60":85.69,"sma_120":77.11},{"date":"2025-10-31","open":92.7,"high":95.1,"low":92.06,"close":93.48,"volume":2503165,"rsi_14":72.99,"sma_20":88.26,"sma_60":85.95,"sma_120":77.38},{"date":"2025-11-03","open":93.95,"high":101.79,"low":91.16,"close":101.57,"volume":6227722,"rsi_14":80.15,"sma_20":88.97,"sma_60":86.33,"sma_120":77.72},{"date":"2025-11-04","open":101.84,"high":103.86,"low":100.02,"close":102.92,"volume":3531241,"rsi_14":79.48,"sma_20":89.76,"sma_60":86.73,"sma_120":78.07},{"date":"2025-11-05","open":101.91,"high":106.47,"low":101.5,"close":105.7,"volume":2739491,"rsi_14":84.07,"sma_20":90.78,"sma_60":87.13,"sma_120":78.42},{"date":"2025-11-06","open":106.29,"high":106.43,"low":103.02,"close":105.2,"volume":2392448,"rsi_14":82.37,"sma_20":91.8,"sma_60":87.45,"sma_120":78.77},{"date":"2025-11-07","open":105.5,"high":106.4,"low":103.81,"close":105.98,"volume":2019980,"rsi_14":87.22,"sma_20":92.91,"sma_60":87.78,"sma_120":79.12},{"date":"2025-11-10","open":107.38,"high":108.81,"low":104.06,"close":105.98,"volume":2654399,"rsi_14":86.66,"sma_20":93.97,"sma_60":88.1,"sma_120":79.46},{"date":"2025-11-11","open":106.0,"high":108.67,"low":105.53,"close":108.16,"volume":2006608,"rsi_14":87.36,"sma_20":95.08,"sma_60":88.49,"sma_120":79.82},{"date":"2025-11-12","open":108.05,"high":109.28,"low":106.81,"close":108.26,"volume":1743221,"rsi_14":86.8,"sma_20":96.09,"sma_60":88.87,"sma_120":80.19},{"date":"2025-11-13","open":107.27,"high":107.76,"low":105.03,"close":105.41,"volume":2151938,"rsi_14":76.53,"sma_20":96.99,"sma_60":89.19,"sma_120":80.53},{"date":"2025-11-14","open":104.57,"high":106.92,"low":103.77,"close":104.15,"volume":2035020,"rsi_14":71.22,"sma_20":97.82,"sma_60":89.48,"sma_120":80.86},{"date":"2025-11-17","open":104.36,"high":105.97,"low":103.83,"close":104.17,"volume":1411770,"rsi_14":75.36,"sma_20":98.72,"sma_60":89.8,"sma_120":81.18},{"date":"2025-11-18","open":104.2,"high":107.31,"low":103.79,"close":103.89,"volume":2831388,"rsi_14":79.18,"sma_20":99.55,"sma_60":90.12,"sma_120":81.5},{"date":"2025-11-19","open":104.66,"high":104.66,"low":100.3,"close":101.32,"volume":2734795,"rsi_14":68.46,"sma_20":100.21,"sma_60":90.41,"sma_120":81.8},{"date":"2025-11-20","open":102.5,"high":103.22,"low":101.08,"close":101.76,"volume":1673222,"rsi_14":67.84,"sma_20":100.84,"sma_60":90.69,"sma_120":82.1},{"date":"2025-11-21","open":102.0,"high":103.2,"low":101.4,"close":102.06,"volume":1722545,"rsi_14":51.59,"sma_20":101.38,"sma_60":90.99,"sma_120":82.39},{"date":"2025-11-24","open":103.0,"high":106.67,"low":102.5,"close":106.24,"volume":2660581,"rsi_14":59.1,"sma_20":102.03,"sma_60":91.36,"sma_120":82.72},{"date":"2025-11-25","open":106.59,"high":107.61,"low":105.16,"close":105.55,"volume":1701879,"rsi_14":49.54,"sma_20":102.73,"sma_60":91.68,"sma_120":83.04},{"date":"2025-11-26","open":105.61,"high":107.0,"low":105.08,"close":105.65,"volume":1403552,"rsi_14":51.43,"sma_20":103.5,"sma_60":91.99,"sma_120":83.34},{"date":"2025-11-28","open":106.45,"high":106.99,"low":103.85,"close":104.46,"volume":932388,"rsi_14":45.3,"sma_20":104.1,"sma_60":92.31,"sma_120":83.63},{"date":"2025-12-01","open":103.49,"high":103.89,"low":101.47,"close":102.04,"volume":2254874,"rsi_14":39.4,"sma_20":104.52,"sma_60":92.57,"sma_120":83.9},{"date":"2025-12-02","open":102.41,"high":103.54,"low":100.55,"close":101.44,"volume":2438855,"rsi_14":30.24,"sma_20":104.52,"sma_60":92.81,"sma_120":84.17},{"date":"2025-12-03","open":101.8,"high":102.62,"low":100.9,"close":101.5,"volume":1874701,"rsi_14":30.07,"sma_20":104.45,"sma_60":93.08,"sma_120":84.44},{"date":"2025-12-04","open":101.38,"high":102.47,"low":99.69,"close":100.46,"volume":2088653,"rsi_14":33.66,"sma_20":104.18,"sma_60":93.32,"sma_120":84.71},{"date":"2025-12-05","open":101.0,"high":103.68,"low":98.36,"close":102.52,"volume":2357052,"rsi_14":44.89,"sma_20":104.05,"sma_60":93.59,"sma_120":84.97},{"date":"2025-12-08","open":100.12,"high":100.43,"low":94.34,"close":96.7,"volume":3865027,"rsi_14":32.83,"sma_20":103.59,"sma_60":93.82,"sma_120":85.21},{"date":"2025-12-09","open":96.52,"high":97.98,"low":94.66,"close":95.16,"volume":2422528,"rsi_14":31.03,"sma_20":103.05,"sma_60":94.02,"sma_120":85.43},{"date":"2025-12-10","open":95.58,"high":96.88,"low":94.28,"close":95.17,"volume":1872115,"rsi_14":34.96,"sma_20":102.4,"sma_60":94.2,"sma_120":85.65},{"date":"2025-12-11","open":94.94,"high":96.89,"low":94.39,"close":96.1,"volume":1836076,"rsi_14":36.49,"sma_20":101.79,"sma_60":94.39,"sma_120":85.89},{"date":"2025-12-12","open":95.76,"high":96.0,"low":93.54,"close":95.41,"volume":2264451,"rsi_14":34.41,"sma_20":101.29,"sma_60":94.55,"sma_120":86.11},{"date":"2025-12-15","open":96.27,"high":99.44,"low":95.48,"close":98.64,"volume":2815675,"rsi_14":31.35,"sma_20":101.01,"sma_60":94.75,"sma_120":86.37},{"date":"2025-12-16","open":98.17,"high":98.69,"low":96.4,"close":97.03,"volume":2055054,"rsi_14":30.0,"sma_20":100.66,"sma_60":94.96,"sma_120":86.59},{"date":"2025-12-17","open":97.26,"high":98.9,"low":97.09,"close":97.63,"volume":1598606,"rsi_14":31.61,"sma_20":100.34,"sma_60":95.17,"sma_120":86.83},{"date":"2025-12-18","open":98.25,"high":98.34,"low":97.01,"close":97.31,"volume":1757713,"rsi_14":32.92,"sma_20":100.14,"sma_60":95.39,"sma_120":87.08},{"date":"2025-12-19","open":97.77,"high":103.45,"low":97.36,"close":102.69,"volume":5906932,"rsi_14":51.36,"sma_20":100.19,"sma_60":95.74,"sma_120":87.36},{"date":"2025-12-22","open":101.94,"high":102.52,"low":98.99,"close":100.71,"volume":1974718,"rsi_14":48.56,"sma_20":100.12,"sma_60":96.04,"sma_120":87.63},{"date":"2025-12-23","open":100.5,"high":101.71,"low":100.02,"close":100.91,"volume":1330722,"rsi_14":48.84,"sma_20":99.85,"sma_60":96.33,"sma_120":87.9},{"date":"2025-12-24","open":100.94,"high":101.51,"low":100.3,"close":100.44,"volume":490612,"rsi_14":49.96,"sma_20":99.6,"sma_60":96.59,"sma_120":88.18},{"date":"2025-12-26","open":100.41,"high":100.41,"low":99.57,"close":100.11,"volume":626766,"rsi_14":44.79,"sma_20":99.32,"sma_60":96.81,"sma_120":88.45},{"date":"2025-12-29","open":100.03,"high":100.08,"low":97.63,"close":99.29,"volume":1225971,"rsi_14":57.15,"sma_20":99.06,"sma_60":97.03,"sma_120":88.7},{"date":"2025-12-30","open":99.21,"high":99.28,"low":98.06,"close":98.91,"volume":1603807,"rsi_14":61.06,"sma_20":98.91,"sma_60":97.23,"sma_120":88.94},{"date":"2025-12-31","open":98.43,"high":99.89,"low":98.13,"close":98.77,"volume":1376638,"rsi_14":60.54,"sma_20":98.77,"sma_60":97.42,"sma_120":89.19},{"date":"2026-01-02","open":98.25,"high":101.5,"low":97.94,"close":101.42,"volume":2152342,"rsi_14":64.15,"sma_20":98.77,"sma_60":97.66,"sma_120":89.46},{"date":"2026-01-05","open":103.0,"high":103.01,"low":99.04,"close":101.79,"volume":3051819,"rsi_14":67.26,"sma_20":98.84,"sma_60":97.93,"sma_120":89.73},{"date":"2026-01-06","open":101.73,"high":107.48,"low":101.02,"close":106.66,"volume":3857869,"rsi_14":69.93,"sma_20":99.04,"sma_60":98.3,"sma_120":90.05},{"date":"2026-01-07","open":107.88,"high":112.29,"low":107.88,"close":110.57,"volume":3377159,"rsi_14":80.2,"sma_20":99.74,"sma_60":98.74,"sma_120":90.39},{"date":"2026-01-08","open":109.74,"high":110.09,"low":104.69,"close":105.92,"volume":2578423,"rsi_14":65.66,"sma_20":100.27,"sma_60":99.1,"sma_120":90.71},{"date":"2026-01-09","open":106.04,"high":107.69,"low":105.93,"close":106.87,"volume":1520739,"rsi_14":67.64,"sma_20":100.86,"sma_60":99.45,"sma_120":91.04},{"date":"2026-01-12","open":106.94,"high":106.94,"low":104.7,"close":106.33,"volume":1761288,"rsi_14":58.18,"sma_20":101.37,"sma_60":99.75,"sma_120":91.35},{"date":"2026-01-13","open":106.56,"high":107.54,"low":102.67,"close":103.43,"volume":2041395,"rsi_14":55.87,"sma_20":101.77,"sma_60":100.02,"sma_120":91.62},{"date":"2026-01-14","open":103.66,"high":107.64,"low":103.2,"close":105.95,"volume":2128350,"rsi_14":59.88,"sma_20":102.14,"sma_60":100.32,"sma_120":91.92},{"date":"2026-01-15","open":106.16,"high":106.74,"low":104.27,"close":105.24,"volume":1571769,"rsi_14":59.32,"sma_20":102.55,"sma_60":100.64,"sma_120":92.21},{"date":"2026-01-16","open":105.55,"high":108.58,"low":104.83,"close":106.21,"volume":1696253,"rsi_14":61.56,"sma_20":102.98,"sma_60":100.96,"sma_120":92.51},{"date":"2026-01-20","open":103.26,"high":103.85,"low":100.0,"close":102.62,"volume":2137190,"rsi_14":55.71,"sma_20":103.24,"sma_60":101.2,"sma_120":92.72},{"date":"2026-01-21","open":102.5,"high":105.43,"low":101.0,"close":104.67,"volume":1570377,"rsi_14":59.34,"sma_20":103.34,"sma_60":101.46,"sma_120":92.95},{"date":"2026-01-22","open":105.02,"high":106.06,"low":104.36,"close":105.06,"volume":1306165,"rsi_14":60.12,"sma_20":103.56,"sma_60":101.68,"sma_120":93.2},{"date":"2026-01-23","open":104.34,"high":104.7,"low":100.07,"close":101.99,"volume":2360800,"rsi_14":50.91,"sma_20":103.61,"sma_60":101.83,"sma_120":93.42},{"date":"2026-01-26","open":101.57,"high":103.42,"low":101.1,"close":102.58,"volume":1438800,"rsi_14":51.25,"sma_20":103.72,"sma_60":102.02,"sma_120":93.62},{"date":"2026-01-27","open":103.0,"high":105.06,"low":102.59,"close":103.47,"volume":1544400,"rsi_14":44.25,"sma_20":103.89,"sma_60":102.24,"sma_120":93.84},{"date":"2026-01-28","open":103.02,"high":104.03,"low":98.85,"close":101.18,"volume":1576600,"rsi_14":32.02,"sma_20":103.98,"sma_60":102.38,"sma_120":94.04},{"date":"2026-01-29","open":101.09,"high":101.89,"low":100.21,"close":101.08,"volume":1439900,"rsi_14":38.78,"sma_20":104.09,"sma_60":102.51,"sma_120":94.23},{"date":"2026-01-30","open":100.77,"high":101.25,"low":99.28,"close":100.07,"volume":1988900,"rsi_14":34.27,"sma_20":104.16,"sma_60":102.48,"sma_120":94.41},{"date":"2026-02-02","open":99.75,"high":102.86,"low":99.5,"close":102.67,"volume":1574000,"rsi_14":42.27,"sma_20":104.22,"sma_60":102.48,"sma_120":94.6},{"date":"2026-02-03","open":102.75,"high":104.41,"low":100.72,"close":100.92,"volume":1552600,"rsi_14":44.43,"sma_20":104.17,"sma_60":102.4,"sma_120":94.76},{"date":"2026-02-04","open":102.61,"high":103.55,"low":101.44,"close":102.6,"volume":1915200,"rsi_14":42.28,"sma_20":103.97,"sma_60":102.35,"sma_120":94.9},{"date":"2026-02-05","open":102.71,"high":106.49,"low":102.23,"close":102.76,"volume":2047300,"rsi_14":44.13,"sma_20":103.58,"sma_60":102.3,"sma_120":95.04},{"date":"2026-02-06","open":103.75,"high":108.52,"low":103.52,"close":108.39,"volume":2193700,"rsi_14":54.22,"sma_20":103.7,"sma_60":102.34,"sma_120":95.22},{"date":"2026-02-09","open":108.5,"high":109.48,"low":106.58,"close":109.03,"volume":2700690,"rsi_14":61.75,"sma_20":103.96,"sma_60":101.95,"sma_120":93.48},{"date":"2026-02-10","open":103.0,"high":106.21,"low":98.76,"close":100.05,"volume":4745796,"rsi_14":47.88,"sma_20":103.95,"sma_60":102.09,"sma_120":93.66},{"date":"2026-02-11","open":98.97,"high":99.79,"low":97.25,"close":98.84,"volume":1925165,"rsi_14":39.53,"sma_20":103.88,"sma_60":102.23,"sma_120":93.84},{"date":"2026-02-12","open":98.87,"high":102.2,"low":97.9,"close":100.75,"volume":1700614,"rsi_14":36.11,"sma_20":103.95,"sma_60":102.37,"sma_120":94.03},{"date":"2026-02-13","open":101.47,"high":103.18,"low":100.53,"close":101.1,"volume":1384666,"rsi_14":42.24,"sma_20":104.06,"sma_60":102.5,"sma_120":94.22},{"date":"2026-02-17","open":101.72,"high":103.9,"low":100.17,"close":101.16,"volume":1903762,"rsi_14":40.53,"sma_20":104.18,"sma_60":102.49,"sma_120":94.41},{"date":"2026-02-18","open":100.77,"high":103.69,"low":100.65,"close":102.99,"volume":1607200,"rsi_14":53.24,"sma_20":102.57,"sma_60":101.98,"sma_120":96.2},{"date":"2026-02-19","open":102.13,"high":102.81,"low":100.0,"close":101.73,"volume":1460300,"rsi_14":51.12,"sma_20":102.42,"sma_60":101.98,"sma_120":96.34},{"date":"2026-02-20","open":101.63,"high":102.66,"low":100.09,"close":101.32,"volume":1509365,"rsi_14":52.2,"sma_20":102.23,"sma_60":101.97,"sma_120":96.48},{"date":"2026-02-23","open":101.31,"high":103.15,"low":100.04,"close":100.84,"volume":1333400,"rsi_14":46.55,"sma_20":102.18,"sma_60":101.88,"sma_120":96.62},{"date":"2026-02-24","open":100.86,"high":102.25,"low":100.08,"close":101.05,"volume":1696279,"rsi_14":45.62,"sma_20":104.14,"sma_60":102.39,"sma_120":94.76},{"date":"2026-02-25","open":101.05,"high":101.16,"low":98.57,"close":99.98,"volume":1664454,"rsi_14":38.38,"sma_20":103.81,"sma_60":102.3,"sma_120":94.88},{"date":"2026-02-26","open":99.91,"high":100.2,"low":97.31,"close":100.09,"volume":2092116,"rsi_14":39.74,"sma_20":103.28,"sma_60":102.2,"sma_120":94.99},{"date":"2026-02-27","open":99.04,"high":101.77,"low":98.86,"close":101.27,"volume":2315098,"rsi_14":40.24,"sma_20":103.05,"sma_60":102.12,"sma_120":95.11},{"date":"2026-03-02","open":99.94,"high":101.0,"low":97.54,"close":100.04,"volume":1671988,"rsi_14":44.38,"sma_20":102.71,"sma_60":101.99,"sma_120":95.24},{"date":"2026-03-03","open":98.48,"high":99.57,"low":97.12,"close":98.07,"volume":1644547,"rsi_14":35.56,"sma_20":102.3,"sma_60":101.82,"sma_120":95.34},{"date":"2026-03-04","open":99.16,"high":99.41,"low":96.91,"close":98.86,"volume":1622484,"rsi_14":36.67,"sma_20":102.07,"sma_60":101.71,"sma_120":95.45},{"date":"2026-03-05","open":97.99,"high":99.35,"low":96.08,"close":97.33,"volume":1294233,"rsi_14":21.9,"sma_20":101.64,"sma_60":101.6,"sma_120":95.54},{"date":"2026-03-06","open":96.23,"high":96.3,"low":94.61,"close":95.94,"volume":1255015,"rsi_14":34.47,"sma_20":101.17,"sma_60":101.46,"sma_120":95.63},{"date":"2026-03-09","open":95.94,"high":97.6,"low":94.54,"close":97.1,"volume":1521165,"rsi_14":43.4,"sma_20":100.72,"sma_60":101.34,"sma_120":95.73},{"date":"2026-03-10","open":97.52,"high":97.86,"low":95.9,"close":96.02,"volume":1547704,"rsi_14":30.85,"sma_20":100.39,"sma_60":101.26,"sma_120":95.83},{"date":"2026-03-11","open":95.98,"high":96.51,"low":94.61,"close":94.66,"volume":1726331,"rsi_14":25.9,"sma_20":99.89,"sma_60":101.14,"sma_120":95.91},{"date":"2026-03-12","open":93.0,"high":93.45,"low":91.54,"close":92.03,"volume":1947337,"rsi_14":21.34,"sma_20":99.23,"sma_60":100.97,"sma_120":95.98},{"date":"2026-03-13","open":93.25,"high":93.64,"low":91.28,"close":92.54,"volume":1683761,"rsi_14":23.03,"sma_20":98.41,"sma_60":100.74,"sma_120":96.05},{"date":"2026-03-16","open":92.14,"high":93.65,"low":91.15,"close":93.0,"volume":1617370,"rsi_14":25.56,"sma_20":98.06,"sma_60":100.53,"sma_120":96.11},{"date":"2026-03-17","open":93.04,"high":94.91,"low":93.04,"close":94.22,"volume":1864575,"rsi_14":32.67,"sma_20":97.83,"sma_60":100.34,"sma_120":96.17},{"date":"2026-03-18","open":93.35,"high":93.91,"low":91.62,"close":92.24,"volume":1577285,"rsi_14":28.77,"sma_20":97.4,"sma_60":100.14,"sma_120":96.22},{"date":"2026-03-19","open":91.88,"high":93.57,"low":91.72,"close":92.95,"volume":1331571,"rsi_14":26.91,"sma_20":96.99,"sma_60":99.99,"sma_120":96.28},{"date":"2026-03-20","open":92.81,"high":93.34,"low":90.34,"close":90.78,"volume":4388758,"rsi_14":25.58,"sma_20":96.47,"sma_60":99.81,"sma_120":96.31},{"date":"2026-03-23","open":91.16,"high":92.33,"low":90.0,"close":90.45,"volume":1415692,"rsi_14":28.0,"sma_20":95.93,"sma_60":99.63,"sma_120":96.35},{"date":"2026-03-24","open":89.63,"high":91.7,"low":89.25,"close":90.62,"volume":1584246,"rsi_14":25.33,"sma_20":95.41,"sma_60":99.46,"sma_120":96.39},{"date":"2026-03-25","open":91.0,"high":93.83,"low":91.0,"close":92.23,"volume":1055736,"rsi_14":34.8,"sma_20":95.02,"sma_60":99.29,"sma_120":96.44},{"date":"2026-03-26","open":90.99,"high":93.73,"low":90.99,"close":92.26,"volume":1229676,"rsi_14":38.07,"sma_20":94.63,"sma_60":99.22,"sma_120":96.52},{"date":"2026-03-27","open":92.28,"high":92.5,"low":90.2,"close":90.3,"volume":1494399,"rsi_14":29.04,"sma_20":94.08,"sma_60":99.14,"sma_120":96.58},{"date":"2026-03-30","open":91.13,"high":91.69,"low":90.08,"close":90.33,"volume":1535716,"rsi_14":31.25,"sma_20":93.6,"sma_60":99.05,"sma_120":96.63},{"date":"2026-03-31","open":91.54,"high":94.42,"low":91.17,"close":94.12,"volume":1826384,"rsi_14":48.47,"sma_20":93.4,"sma_60":99.02,"sma_120":96.71},{"date":"2026-04-01","open":94.65,"high":95.56,"low":93.8,"close":94.3,"volume":1481097,"rsi_14":57.49,"sma_20":93.17,"sma_60":99.0,"sma_120":96.78},{"date":"2026-04-02","open":93.02,"high":96.05,"low":92.55,"close":95.93,"volume":1160053,"rsi_14":60.42,"sma_20":93.1,"sma_60":98.96,"sma_120":96.85},{"date":"2026-04-06","open":94.96,"high":96.14,"low":94.0,"close":94.86,"volume":998001,"rsi_14":55.51,"sma_20":93.05,"sma_60":98.92,"sma_120":96.94},{"date":"2026-04-07","open":94.43,"high":95.07,"low":93.23,"close":93.69,"volume":1393665,"rsi_14":48.43,"sma_20":92.88,"sma_60":98.86,"sma_120":97.02},{"date":"2026-04-08","open":95.39,"high":95.98,"low":93.5,"close":95.89,"volume":1152022,"rsi_14":60.7,"sma_20":92.87,"sma_60":98.83,"sma_120":97.11},{"date":"2026-04-09","open":95.13,"high":97.58,"low":94.66,"close":96.96,"volume":1089599,"rsi_14":61.52,"sma_20":92.98,"sma_60":98.74,"sma_120":97.24},{"date":"2026-04-10","open":97.53,"high":97.57,"low":95.41,"close":96.07,"volume":1146821,"rsi_14":66.4,"sma_20":93.19,"sma_60":98.66,"sma_120":97.35},{"date":"2026-04-13","open":96.13,"high":96.85,"low":93.84,"close":95.55,"volume":1186422,"rsi_14":65.62,"sma_20":93.34,"sma_60":98.57,"sma_120":97.45},{"date":"2026-04-14","open":95.76,"high":97.9,"low":95.76,"close":97.69,"volume":1519929,"rsi_14":69.33,"sma_20":93.57,"sma_60":98.52,"sma_120":97.56},{"date":"2026-04-15","open":98.75,"high":99.92,"low":97.0,"close":97.1,"volume":1214313,"rsi_14":64.1,"sma_20":93.72,"sma_60":98.47,"sma_120":97.64},{"date":"2026-04-16","open":96.95,"high":97.53,"low":94.56,"close":95.32,"volume":1616846,"rsi_14":58.04,"sma_20":93.87,"sma_60":98.41,"sma_120":97.72},{"date":"2026-04-17","open":96.6,"high":97.94,"low":95.63,"close":97.82,"volume":1529954,"rsi_14":69.22,"sma_20":94.11,"sma_60":98.39,"sma_120":97.81},{"date":"2026-04-20","open":98.65,"high":98.7,"low":96.58,"close":96.92,"volume":1033325,"rsi_14":66.13,"sma_20":94.42,"sma_60":98.36,"sma_120":97.89},{"date":"2026-04-21","open":97.04,"high":97.24,"low":94.93,"close":96.22,"volume":1478941,"rsi_14":56.06,"sma_20":94.71,"sma_60":98.27,"sma_120":97.97},{"date":"2026-04-22","open":97.02,"high":98.19,"low":96.0,"close":96.74,"volume":1012656,"rsi_14":56.9,"sma_20":95.02,"sma_60":98.19,"sma_120":98.06},{"date":"2026-04-23","open":96.37,"high":97.25,"low":95.1,"close":95.47,"volume":905081,"rsi_14":48.67,"sma_20":95.18,"sma_60":98.0,"sma_120":98.15},{"date":"2026-04-24","open":94.95,"high":95.2,"low":93.63,"close":94.65,"volume":1117137,"rsi_14":49.38,"sma_20":95.3,"sma_60":97.74,"sma_120":98.24},{"date":"2026-04-27","open":94.5,"high":97.66,"low":94.5,"close":95.72,"volume":2148642,"rsi_14":55.97,"sma_20":95.57,"sma_60":97.57,"sma_120":98.33},{"date":"2026-04-28","open":94.75,"high":98.36,"low":92.79,"close":97.74,"volume":2531040,"rsi_14":55.51,"sma_20":95.94,"sma_60":97.41,"sma_120":98.43},{"date":"2026-04-29","open":99.18,"high":102.86,"low":96.67,"close":99.1,"volume":2242760,"rsi_14":56.26,"sma_20":96.19,"sma_60":97.29,"sma_120":98.52},{"date":"2026-04-30","open":100.33,"high":100.85,"low":94.92,"close":95.27,"volume":2409862,"rsi_14":48.0,"sma_20":96.24,"sma_60":97.16,"sma_120":98.59},{"date":"2026-05-01","open":95.26,"high":97.05,"low":94.81,"close":96.91,"volume":1202990,"rsi_14":53.22,"sma_20":96.28,"sma_60":97.01,"sma_120":98.67},{"date":"2026-05-04","open":96.54,"high":97.6,"low":96.34,"close":97.14,"volume":1018069,"rsi_14":48.57,"sma_20":96.4,"sma_60":96.87,"sma_120":98.76},{"date":"2026-05-05","open":97.81,"high":98.9,"low":96.15,"close":97.47,"volume":1038437,"rsi_14":50.98,"sma_20":96.59,"sma_60":96.73,"sma_120":98.84},{"date":"2026-05-06","open":98.62,"high":100.01,"low":97.61,"close":99.85,"volume":1178896,"rsi_14":61.57,"sma_20":96.79,"sma_60":96.68,"sma_120":98.94},{"date":"2026-05-07","open":99.68,"high":99.68,"low":97.12,"close":97.77,"volume":1021629,"rsi_14":49.87,"sma_20":96.83,"sma_60":96.57,"sma_120":99.01},{"date":"2026-05-08","open":98.6,"high":99.87,"low":97.47,"close":98.56,"volume":877843,"rsi_14":54.31,"sma_20":96.95,"sma_60":96.46,"sma_120":99.07},{"date":"2026-05-11","open":99.04,"high":103.01,"low":99.04,"close":100.32,"volume":1662287,"rsi_14":60.2,"sma_20":97.19,"sma_60":96.31,"sma_120":99.13},{"date":"2026-05-12","open":100.84,"high":101.24,"low":98.94,"close":99.13,"volume":1584910,"rsi_14":55.75,"sma_20":97.26,"sma_60":96.3,"sma_120":99.19},{"date":"2026-05-13","open":98.73,"high":99.04,"low":97.07,"close":98.82,"volume":1630417,"rsi_14":58.46,"sma_20":97.35,"sma_60":96.3,"sma_120":99.27},{"date":"2026-05-14","open":99.02,"high":99.36,"low":97.12,"close":97.63,"volume":1350211,"rsi_14":57.38,"sma_20":97.46,"sma_60":96.24,"sma_120":99.31},{"date":"2026-05-15","open":97.44,"high":97.7,"low":94.31,"close":95.31,"volume":1648990,"rsi_14":49.06,"sma_20":97.34,"sma_60":96.15,"sma_120":99.32},{"date":"2026-05-18","open":95.48,"high":96.6,"low":94.63,"close":95.19,"volume":1020910,"rsi_14":43.47,"sma_20":97.25,"sma_60":96.05,"sma_120":99.27},{"date":"2026-05-19","open":95.19,"high":96.36,"low":94.1,"close":95.6,"volume":1166723,"rsi_14":40.58,"sma_20":97.22,"sma_60":95.95,"sma_120":99.21},{"date":"2026-05-20","open":98.4,"high":98.4,"low":96.03,"close":97.08,"volume":1037003,"rsi_14":55.58,"sma_20":97.24,"sma_60":95.89,"sma_120":99.14},{"date":"2026-05-21","open":95.9,"high":97.94,"low":95.15,"close":97.41,"volume":765557,"rsi_14":51.68,"sma_20":97.33,"sma_60":95.84,"sma_120":99.07},{"date":"2026-05-22","open":97.3,"high":98.21,"low":96.04,"close":97.16,"volume":879786,"rsi_14":50.07,"sma_20":97.46,"sma_60":95.8,"sma_120":99.0},{"date":"2026-05-26","open":97.35,"high":98.13,"low":96.64,"close":97.1,"volume":1176044,"rsi_14":48.74,"sma_20":97.53,"sma_60":95.73,"sma_120":98.92},{"date":"2026-05-27","open":97.52,"high":98.85,"low":96.92,"close":97.34,"volume":939714,"rsi_14":39.98,"sma_20":97.51,"sma_60":95.68,"sma_120":98.83},{"date":"2026-05-28","open":97.32,"high":97.79,"low":96.57,"close":97.5,"volume":1305350,"rsi_14":48.73,"sma_20":97.43,"sma_60":95.67,"sma_120":98.74},{"date":"2026-05-29","open":97.75,"high":98.0,"low":96.23,"close":96.74,"volume":2903015,"rsi_14":41.4,"sma_20":97.5,"sma_60":95.64,"sma_120":98.67},{"date":"2026-06-01","open":96.48,"high":97.0,"low":94.21,"close":95.59,"volume":1592434,"rsi_14":26.28,"sma_20":97.44,"sma_60":95.61,"sma_120":98.6},{"date":"2026-06-02","open":94.7,"high":94.89,"low":92.18,"close":92.24,"volume":2021788,"rsi_14":21.6,"sma_20":97.19,"sma_60":95.55,"sma_120":98.5},{"date":"2026-06-03","open":93.02,"high":98.48,"low":92.66,"close":97.98,"volume":2270005,"rsi_14":47.61,"sma_20":97.22,"sma_60":95.56,"sma_120":98.45},{"date":"2026-06-04","open":99.34,"high":101.46,"low":98.75,"close":101.24,"volume":1780156,"rsi_14":59.2,"sma_20":97.29,"sma_60":95.65,"sma_120":98.45},{"date":"2026-06-05","open":101.19,"high":106.37,"low":100.81,"close":102.38,"volume":2641348,"rsi_14":69.16,"sma_20":97.52,"sma_60":95.78,"sma_120":98.46},{"date":"2026-06-08","open":102.77,"high":104.63,"low":98.78,"close":100.64,"volume":2975218,"rsi_14":63.58,"sma_20":97.62,"sma_60":95.92,"sma_120":98.45},{"date":"2026-06-09","open":102.16,"high":104.23,"low":101.51,"close":103.23,"volume":2318919,"rsi_14":67.15,"sma_20":97.77,"sma_60":96.1,"sma_120":98.42},{"date":"2026-06-10","open":103.37,"high":110.34,"low":103.3,"close":105.39,"volume":2654379,"rsi_14":68.12,"sma_20":98.08,"sma_60":96.3,"sma_120":98.42},{"date":"2026-06-11","open":105.97,"high":109.69,"low":104.08,"close":107.83,"volume":2318442,"rsi_14":70.81,"sma_20":98.53,"sma_60":96.53,"sma_120":98.44},{"date":"2026-06-12","open":107.83,"high":109.64,"low":106.53,"close":108.53,"volume":1488907,"rsi_14":72.3,"sma_20":99.07,"sma_60":96.8,"sma_120":98.47},{"date":"2026-06-15","open":107.98,"high":107.98,"low":101.32,"close":101.98,"volume":2815109,"rsi_14":57.63,"sma_20":99.41,"sma_60":96.95,"sma_120":98.47},{"date":"2026-06-16","open":102.75,"high":103.33,"low":99.53,"close":99.75,"volume":1556318,"rsi_14":53.55,"sma_20":99.64,"sma_60":97.1,"sma_120":98.46},{"date":"2026-06-17","open":99.82,"high":101.03,"low":98.25,"close":98.99,"volume":1716059,"rsi_14":52.16,"sma_20":99.8,"sma_60":97.24,"sma_120":98.44},{"date":"2026-06-18","open":99.58,"high":99.62,"low":96.09,"close":98.22,"volume":4058623,"rsi_14":52.14,"sma_20":99.86,"sma_60":97.37,"sma_120":98.42},{"date":"2026-06-22","open":99.79,"high":103.71,"low":99.79,"close":103.66,"volume":2204988,"rsi_14":60.38,"sma_20":100.17,"sma_60":97.56,"sma_120":98.43},{"date":"2026-06-23","open":104.61,"high":105.48,"low":103.07,"close":104.4,"volume":1670984,"rsi_14":66.77,"sma_20":100.54,"sma_60":97.76,"sma_120":98.49},{"date":"2026-06-24","open":105.53,"high":109.1,"low":104.49,"close":108.46,"volume":1963908,"rsi_14":65.15,"sma_20":101.1,"sma_60":98.07,"sma_120":98.6},{"date":"2026-06-25","open":108.35,"high":110.75,"low":106.48,"close":107.53,"volume":1832481,"rsi_14":59.75,"sma_20":101.61,"sma_60":98.35,"sma_120":98.7},{"date":"2026-06-26","open":109.47,"high":115.56,"low":109.47,"close":113.75,"volume":3795266,"rsi_14":65.23,"sma_20":102.43,"sma_60":98.68,"sma_120":98.85},{"date":"2026-06-29","open":115.48,"high":115.48,"low":112.89,"close":114.66,"volume":1532380,"rsi_14":69.21,"sma_20":103.32,"sma_60":99.02,"sma_120":99.01},{"date":"2026-06-30","open":115.0,"high":115.46,"low":112.8,"close":113.36,"volume":1830643,"rsi_14":64.39,"sma_20":104.21,"sma_60":99.31,"sma_120":99.13},{"date":"2026-07-01","open":114.7,"high":116.0,"low":113.31,"close":113.81,"volume":1711033,"rsi_14":62.57,"sma_20":105.29,"sma_60":99.63,"sma_120":99.27},{"date":"2026-07-02","open":114.18,"high":118.69,"low":113.5,"close":116.86,"volume":2632596,"rsi_14":63.24,"sma_20":106.23,"sma_60":100.01,"sma_120":99.43},{"date":"2026-07-06","open":116.37,"high":116.5,"low":114.27,"close":115.62,"volume":1277144,"rsi_14":60.23,"sma_20":106.95,"sma_60":100.34,"sma_120":99.59},{"date":"2026-07-07","open":117.53,"high":118.14,"low":116.15,"close":118.05,"volume":1667760,"rsi_14":76.32,"sma_20":107.74,"sma_60":100.69,"sma_120":99.71},{"date":"2026-07-08","open":118.06,"high":118.77,"low":116.41,"close":117.26,"volume":1878406,"rsi_14":80.1,"sma_20":108.57,"sma_60":101.05,"sma_120":99.85},{"date":"2026-07-09","open":116.43,"high":118.97,"low":116.43,"close":118.52,"volume":1353569,"rsi_14":83.0,"sma_20":109.33,"sma_60":101.43,"sma_120":100.0},{"date":"2026-07-10","open":118.53,"high":118.93,"low":115.21,"close":116.71,"volume":1643980,"rsi_14":80.18,"sma_20":109.9,"sma_60":101.75,"sma_120":100.14},{"date":"2026-07-13","open":115.97,"high":116.02,"low":113.8,"close":114.23,"volume":1481000,"rsi_14":69.1,"sma_20":110.22,"sma_60":102.03,"sma_120":100.25},{"date":"2026-07-14","open":114.26,"high":115.31,"low":112.81,"close":114.88,"volume":1300773,"rsi_14":69.0,"sma_20":110.53,"sma_60":102.36,"sma_120":100.38},{"date":"2026-07-15","open":113.54,"high":115.8,"low":110.56,"close":115.09,"volume":1564844,"rsi_14":63.97,"sma_20":111.19,"sma_60":102.64,"sma_120":100.52},{"date":"2026-07-16","open":115.01,"high":117.18,"low":114.13,"close":116.65,"volume":1365126,"rsi_14":68.72,"sma_20":112.04,"sma_60":102.97,"sma_120":100.67},{"date":"2026-07-17","open":116.27,"high":119.6,"low":116.27,"close":117.25,"volume":2232513,"rsi_14":59.34,"sma_20":112.95,"sma_60":103.32,"sma_120":100.8},{"date":"2026-07-20","open":117.62,"high":118.65,"low":114.95,"close":115.65,"volume":1257145,"rsi_14":52.55,"sma_20":113.82,"sma_60":103.64,"sma_120":100.91},{"date":"2026-07-21","open":115.36,"high":118.95,"low":114.8,"close":117.39,"volume":1906845,"rsi_14":60.14,"sma_20":114.51,"sma_60":104.0,"sma_120":101.0},{"date":"2026-07-22","open":116.27,"high":118.66,"low":115.77,"close":115.79,"volume":998480,"rsi_14":54.71,"sma_20":115.08,"sma_60":104.36,"sma_120":101.05},{"date":"2026-07-23","open":115.04,"high":117.47,"low":114.5,"close":116.69,"volume":956259,"rsi_14":49.55,"sma_20":115.49,"sma_60":104.71,"sma_120":101.14},{"date":"2026-07-24","open":117.71,"high":119.13,"low":116.7,"close":117.67,"volume":1207106,"rsi_14":55.51,"sma_20":115.99,"sma_60":105.04,"sma_120":101.23},{"date":"2026-07-27","open":117.67,"high":120.71,"low":117.25,"close":118.87,"volume":2729176,"rsi_14":52.36,"sma_20":116.25,"sma_60":105.37,"sma_120":101.33},{"date":"2026-07-28","open":119.0,"high":132.6,"low":118.64,"close":129.93,"volume":5921515,"rsi_14":72.91,"sma_20":117.01,"sma_60":105.95,"sma_120":101.55},{"date":"2026-07-29","open":128.87,"high":129.95,"low":125.83,"close":127.1,"volume":2917698,"rsi_14":64.68,"sma_20":117.7,"sma_60":106.45,"sma_120":101.73},{"date":"2026-07-30","open":123.99,"high":126.5,"low":121.63,"close":122.99,"volume":2628292,"rsi_14":59.96,"sma_20":118.16,"sma_60":106.88,"sma_120":101.88},{"date":"2026-07-31","open":122.75,"high":122.75,"low":118.44,"close":119.52,"volume":1830263,"rsi_14":58.14,"sma_20":118.29,"sma_60":107.25,"sma_120":101.99},{"date":"2026-08-03","open":120.22,"high":121.37,"low":118.02,"close":118.43,"volume":1419133,"rsi_14":55.39,"sma_20":118.43,"sma_60":107.56,"sma_120":102.01},{"date":"2026-08-04","open":119.08,"high":120.93,"low":117.0,"close":120.6,"volume":2077654,"rsi_14":57.89,"sma_20":118.56,"sma_60":107.94,"sma_120":102.18},{"date":"2026-08-05","open":123.99,"high":124.57,"low":119.52,"close":119.8,"volume":1795673,"rsi_14":54.61,"sma_20":118.69,"sma_60":108.29,"sma_120":102.35},{"date":"2026-08-06","open":119.8,"high":120.29,"low":115.77,"close":118.38,"volume":2390460,"rsi_14":51.62,"sma_20":118.68,"sma_60":108.59,"sma_120":102.5},{"date":"2026-08-07","open":118.56,"high":120.88,"low":117.38,"close":120.56,"volume":1540373,"rsi_14":56.91,"sma_20":118.87,"sma_60":108.95,"sma_120":102.66},{"date":"2026-08-10","open":120.56,"high":122.69,"low":120.5,"close":121.55,"volume":1352384},{"date":"2026-08-11","open":121.13,"high":122.28,"low":120.06,"close":121.07,"volume":1080064,"rsi_14":57.84,"sma_20":119.55,"sma_60":109.72,"sma_120":102.98},{"date":"2026-08-12","open":119.54,"high":121.57,"low":118.88,"close":120.77,"volume":1055267,"rsi_14":56.17,"sma_20":119.83,"sma_60":110.14,"sma_120":103.14},{"date":"2026-08-13","open":122.23,"high":122.23,"low":119.71,"close":120.52,"volume":829464,"rsi_14":54.4,"sma_20":120.03,"sma_60":110.57,"sma_120":103.3},{"date":"2026-08-14","open":119.15,"high":120.44,"low":117.56,"close":120.16,"volume":785830,"rsi_14":52.05,"sma_20":120.17,"sma_60":110.98,"sma_120":103.46},{"date":"2026-08-17","open":120.16,"high":124.06,"low":119.64,"close":123.5,"volume":2040676,"rsi_14":36.49,"sma_20":120.56,"sma_60":111.42,"sma_120":103.65},{"date":"2026-08-18","open":124.29,"high":124.74,"low":123.23,"close":123.47,"volume":1191480,"rsi_14":41.35,"sma_20":120.87,"sma_60":111.85,"sma_120":103.85},{"date":"2026-08-19","open":125.0,"high":129.56,"low":124.59,"close":128.47,"volume":1589005,"rsi_14":62.52,"sma_20":121.5,"sma_60":112.37,"sma_120":104.08},{"date":"2026-08-20","open":127.1,"high":129.8,"low":126.71,"close":127.22,"volume":1207144,"rsi_14":69.58,"sma_20":122.03,"sma_60":112.87,"sma_120":104.3},{"date":"2026-08-21","open":126.45,"high":129.92,"low":125.6,"close":127.81,"volume":1367411,"rsi_14":74.48,"sma_20":122.54,"sma_60":113.38,"sma_120":104.53},{"date":"2026-08-24","open":127.47,"high":128.36,"low":126.31,"close":127.98,"volume":799608,"rsi_14":71.5,"sma_20":122.99,"sma_60":113.89,"sma_120":104.78},{"date":"2026-08-25","open":128.97,"high":130.8,"low":127.5,"close":129.72,"volume":1162238},{"date":"2026-08-26","open":129.18,"high":129.53,"low":127.77,"close":128.12,"volume":800283,"rsi_14":76.64,"sma_20":123.03,"sma_60":114.98,"sma_120":105.29},{"date":"2026-08-27","open":128.13,"high":128.2,"low":126.06,"close":127.74,"volume":700682,"rsi_14":71.78,"sma_20":123.27,"sma_60":115.57,"sma_120":105.56},{"date":"2026-08-28","open":127.74,"high":127.74,"low":123.08,"close":124.37,"volume":1215069,"rsi_14":57.48,"sma_20":123.51,"sma_60":116.01,"sma_120":105.79},{"date":"2026-08-31","open":122.66,"high":124.0,"low":121.61,"close":123.22,"volume":1483195},{"date":"2026-09-01","open":124.61,"high":125.14,"low":122.5,"close":125.01,"volume":1191993,"rsi_14":60.09,"sma_20":123.97,"sma_60":116.76,"sma_120":106.27},{"date":"2026-09-02","open":126.43,"high":129.56,"low":125.89,"close":128.83,"volume":2324205,"rsi_14":66.9,"sma_20":124.42,"sma_60":117.23,"sma_120":106.57},{"date":"2026-09-03","open":129.67,"high":130.0,"low":126.2,"close":128.0,"volume":910226},{"date":"2026-09-04","open":126.46,"high":128.08,"low":126.04,"close":126.75,"volume":1036073,"rsi_14":57.07,"sma_20":125.21,"sma_60":118.0,"sma_120":107.15},{"date":"2026-09-08","open":124.11,"high":126.4,"low":122.22,"close":124.4,"volume":1283253},{"date":"2026-09-09","open":125.66,"high":127.72,"low":123.57,"close":126.01,"volume":1301228,"rsi_14":44.38,"sma_20":125.6,"sma_60":118.56,"sma_120":107.68},{"date":"2026-09-10","open":125.09,"high":126.31,"low":122.58,"close":123.28,"volume":1462890,"rsi_14":41.57,"sma_20":125.73,"sma_60":118.92,"sma_120":107.94},{"date":"2026-09-11","open":124.35,"high":124.35,"low":121.42,"close":121.47,"volume":1425198,"rsi_14":37.11,"sma_20":125.78,"sma_60":119.28,"sma_120":108.19},{"date":"2026-09-14","open":122.48,"high":123.34,"low":121.28,"close":122.19,"volume":1455967,"rsi_14":38.49,"sma_20":125.88,"sma_60":119.67,"sma_120":108.46},{"date":"2026-09-15","open":121.58,"high":122.19,"low":119.97,"close":121.74,"volume":1564077},{"date":"2026-09-16","open":121.48,"high":124.96,"low":121.48,"close":124.75,"volume":1347302,"rsi_14":43.33,"sma_20":125.85,"sma_60":120.41,"sma_120":108.99},{"date":"2026-09-17","open":125.74,"high":127.74,"low":125.1,"close":127.62,"volume":1468843},{"date":"2026-09-18","open":127.85,"high":128.72,"low":125.23,"close":125.31,"volume":3700438,"rsi_14":51.76,"sma_20":125.72,"sma_60":121.08,"sma_120":109.57},{"date":"2026-09-21","open":125.0,"high":127.41,"low":124.19,"close":124.65,"volume":1270531,"rsi_14":52.73,"sma_20":125.56,"sma_60":121.36,"sma_120":109.86},{"date":"2026-09-22","open":124.72,"high":127.75,"low":124.01,"close":126.93,"volume":1647176,"rsi_14":53.6,"sma_20":125.51,"sma_60":121.58,"sma_120":110.13},{"date":"2026-09-23","open":127.51,"high":128.21,"low":123.89,"close":124.64,"volume":1534432,"rsi_14":41.68,"sma_20":125.25,"sma_60":121.75,"sma_120":110.38},{"date":"2026-09-24","open":124.79,"high":125.55,"low":123.03,"close":124.44,"volume":1404535,"rsi_14":42.75,"sma_20":125.07,"sma_60":121.93,"sma_120":110.62},{"date":"2026-09-25","open":125.72,"high":126.0,"low":123.07,"close":123.89,"volume":1210055,"rsi_14":44.0,"sma_20":124.87,"sma_60":122.1,"sma_120":110.86},{"date":"2026-09-28","open":123.32,"high":126.14,"low":122.53,"close":124.82,"volume":1436282,"rsi_14":50.94,"sma_20":124.9,"sma_60":122.23,"sma_120":111.12},{"date":"2026-09-29","open":123.67,"high":125.47,"low":121.89,"close":123.2,"volume":1718561},{"date":"2026-09-30","open":123.0,"high":124.23,"low":121.03,"close":121.35,"volume":1619920,"rsi_14":45.52,"sma_20":124.71,"sma_60":122.42,"sma_120":111.55},{"date":"2026-10-01","open":120.47,"high":121.22,"low":117.0,"close":117.14,"volume":2364881,"rsi_14":40.96,"sma_20":124.13,"sma_60":122.41,"sma_120":111.73},{"date":"2026-10-02","open":116.76,"high":117.19,"low":114.57,"close":115.3,"volume":2170193,"rsi_14":36.26,"sma_20":123.49,"sma_60":122.36,"sma_120":111.89},{"date":"2026-10-05","open":115.14,"high":115.67,"low":112.83,"close":114.13,"volume":1948758,"rsi_14":35.25,"sma_20":122.86,"sma_60":122.32,"sma_120":112.03},{"date":"2026-10-06","open":114.13,"high":114.97,"low":111.67,"close":112.73,"volume":2459572,"rsi_14":25.14,"sma_20":122.28,"sma_60":122.29,"sma_120":112.16},{"date":"2026-10-07","open":112.82,"high":115.49,"low":112.45,"close":113.44,"volume":1274765},{"date":"2026-10-08","open":112.89,"high":113.75,"low":110.08,"close":112.75,"volume":1927095,"rsi_14":19.22,"sma_20":121.12,"sma_60":122.23,"sma_120":112.44},{"date":"2026-10-09","open":112.35,"high":113.87,"low":111.81,"close":112.79,"volume":1122154,"rsi_14":20.02,"sma_20":120.69,"sma_60":122.16,"sma_120":112.57},{"date":"2026-10-12","open":114.05,"high":114.05,"low":111.26,"close":111.36,"volume":1478552},{"date":"2026-10-13","open":111.29,"high":111.67,"low":107.78,"close":108.62,"volume":2589566,"rsi_14":8.67,"sma_20":119.49,"sma_60":121.95,"sma_120":112.79},{"date":"2026-10-14","open":108.61,"high":112.06,"low":107.83,"close":111.57,"volume":1870089,"rsi_14":20.92,"sma_20":118.83,"sma_60":121.85,"sma_120":112.93},{"date":"2026-10-15","open":112.71,"high":116.03,"low":112.6,"close":113.27,"volume":1940494,"rsi_14":27.19,"sma_20":118.12,"sma_60":121.81,"sma_120":113.08},{"date":"2026-10-16","open":113.98,"high":114.57,"low":112.02,"close":113.07,"volume":1580667,"rsi_14":23.95,"sma_20":117.5,"sma_60":121.75,"sma_120":113.23},{"date":"2026-10-19","open":113.19,"high":114.38,"low":112.71,"close":113.25,"volume":1190058,"rsi_14":26.43,"sma_20":116.93,"sma_60":121.68,"sma_120":113.36},{"date":"2026-10-20","open":113.78,"high":117.0,"low":113.26,"close":116.61,"volume":1341784,"rsi_14":39.54,"sma_20":116.42,"sma_60":121.64,"sma_120":113.5},{"date":"2026-10-21","open":115.98,"high":116.57,"low":113.35,"close":113.44,"volume":1404842,"rsi_14":41.43,"sma_20":115.86,"sma_60":121.36,"sma_120":113.65},{"date":"2026-10-22","open":113.93,"high":117.17,"low":112.76,"close":116.93,"volume":2236051,"rsi_14":53.51,"sma_20":115.48,"sma_60":121.19,"sma_120":113.82},{"date":"2026-10-23","open":116.75,"high":116.86,"low":115.12,"close":115.71,"volume":1468785,"rsi_14":53.39,"sma_20":115.07,"sma_60":121.07,"sma_120":113.98}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":124.93,"pbr":3.4,"ttm_eps":null,"close":60.62},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":94.28,"pbr":3.5,"ttm_eps":null,"close":66.1},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":61.22,"pbr":3.37,"ttm_eps":null,"close":69.07},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":41.97,"pbr":2.77,"ttm_eps":null,"close":60.55},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":13.02,"pbr":2.74,"ttm_eps":null,"close":68.1},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":13.21,"pbr":3.06,"ttm_eps":null,"close":84.81},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":14.55,"pbr":3.21,"ttm_eps":null,"close":98.77},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":12.65,"pbr":2.85,"ttm_eps":null,"close":94.12},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":13.07,"pbr":3.0,"ttm_eps":null,"close":113.36}],"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":"Incyte Corporation","phase":"above-fold","symbol_resolved":true}