{"status":"ok","report":{"price_analysis":{"current":106.53,"change_1d":-0.3,"change_7d":14.0,"change_30d":10.8,"high_30d":110.77,"low_30d":73.16,"position_in_range":89.0,"support":76.92,"resistance":107.01},"summary":"Monday.Com Ltd(MNDY)은 Technology 섹터 US 시장 종목입니다, 시가총액 45.03억. 현재가 $106.53, 전일 대비 -0.3%, 30일 +10.8%. PER 26.0배 / ROE 0.6%. 기술적 시그널: RSI 77(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 26.0배입니다. ROE 0.6%입니다. 시가총액 45.03억. 매출 13.67억, 영업이익 3965.30만.","grade":"C","comment":"PER 25.98배, ROE 0.56%","per":25.98,"pbr":3.32,"roe":0.56,"eps":4.1,"revenue":1366619000.0,"operating_income":39653000.0,"net_income":109092279.0,"market_cap":4503459873,"profit_margin":7.98,"roa":0.21,"operating_margin":2.9,"gross_margin":88.3,"debt_ratio":0.3843003357741009,"total_assets":1619919000.0,"total_equity":617975000.0,"total_debt":237488000.0,"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) 77.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(4.33)가 시그널선(1.81)을 상회합니다(골든크로스). SMA20 89, SMA60 90 — 혼조세입니다. 볼린저밴드 70~107 (현재 위치 100%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 77","rsi_14":77.18059667501711,"macd":4.330834372220366,"macd_signal":1.8087597557931268,"sma_20":88.5205,"sma_60":89.78133333333331,"bb_upper":106.5479473789275,"bb_lower":70.4930526210725,"atr_14":5.317614285714287},"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 25.98x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":54,"summary":"매출 +3.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.8,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":0.7,"unit":"%","percentile":51,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.6%","metrics":[{"name":"ROE","value":0.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":71,"summary":"RSI 77","metrics":[{"name":"RSI (14)","value":77.2,"unit":"","percentile":77,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":10.8,"unit":"%","percentile":67,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":79,"summary":"유동비율 1.5x, 순차입금비율 -1.0x","metrics":[{"name":"유동비율","value":1.46,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":-1.0,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":109.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.23,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 25.98x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +3.8%"},"profitability":{"grade":"C","reason":"ROE 0.6%"},"momentum":{"grade":"C","reason":"RSI 77"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.21,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.56,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.64,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.38,"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":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":88.3,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":2.9,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.98,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 77 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 77 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":25.98,"current_pbr":3.32,"per_5y_high":156.39,"per_5y_low":15.57,"per_5y_avg":67.47,"per_percentile":22.2,"pbr_5y_high":8.8,"pbr_5y_low":2.8,"pbr_5y_avg":5.96,"pbr_percentile":11.1,"per_5y_median":61.25,"pbr_5y_median":6.79,"history":[{"quarter":"2024-Q2","per":156.39,"pbr":8.14},{"quarter":"2024-Q3","per":124.97,"pbr":8.8},{"quarter":"2024-Q4","per":77.76,"pbr":7.03},{"quarter":"2025-Q1","per":61.25,"pbr":6.79},{"quarter":"2025-Q2","per":76.33,"pbr":8.11},{"quarter":"2025-Q3","per":43.72,"pbr":4.7},{"quarter":"2025-Q4","per":33.61,"pbr":3.64},{"quarter":"2026-Q1","per":15.57,"pbr":2.8},{"quarter":"2026-Q2","per":17.66,"pbr":3.6},{"quarter":"현재","per":25.98,"pbr":3.32}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":240.76,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":277.77,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":235.44,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":243.16,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":314.48,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":193.69,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":147.56,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":69.11,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":72.39,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":156.39,"eps":1.5395,"close":240.76,"source":"reported"},{"date":"2024-07","per":149.28,"eps":1.5395,"close":229.81,"source":"reported"},{"date":"2024-08","per":172.72,"eps":1.5395,"close":265.89,"source":"reported"},{"date":"2024-09","per":124.97,"eps":2.2226,"close":277.77,"source":"reported"},{"date":"2024-10","per":132.22,"eps":2.2226,"close":293.87,"source":"reported"},{"date":"2024-11","per":128.39,"eps":2.2226,"close":285.36,"source":"reported"},{"date":"2024-12","per":77.76,"eps":3.0277,"close":235.44,"source":"reported"},{"date":"2025-01","per":84.37,"eps":3.0277,"close":255.46,"source":"reported"},{"date":"2025-02","per":98.02,"eps":3.0277,"close":296.77,"source":"reported"},{"date":"2025-03","per":61.25,"eps":3.97,"close":243.16,"source":"reported"},{"date":"2025-04","per":70.78,"eps":3.97,"close":280.99,"source":"reported"},{"date":"2025-05","per":74.93,"eps":3.97,"close":297.49,"source":"reported"},{"date":"2025-06","per":76.33,"eps":4.12,"close":314.48,"source":"reported"},{"date":"2025-07","per":63.66,"eps":4.12,"close":262.29,"source":"reported"},{"date":"2025-08","per":46.84,"eps":4.12,"close":193.0,"source":"reported"},{"date":"2025-09","per":43.72,"eps":4.43,"close":193.69,"source":"reported"},{"date":"2025-10","per":46.33,"eps":4.43,"close":205.24,"source":"reported"},{"date":"2025-11","per":32.47,"eps":4.43,"close":143.86,"source":"reported"},{"date":"2025-12","per":33.61,"eps":4.39,"close":147.56,"source":"reported"},{"date":"2026-01","per":26.14,"eps":4.39,"close":114.75,"source":"reported"},{"date":"2026-02","per":16.55,"eps":4.39,"close":72.64,"source":"reported"},{"date":"2026-03","per":15.57,"eps":4.44,"close":69.11,"source":"reported"},{"date":"2026-04","per":14.84,"eps":4.44,"close":65.87,"source":"reported"},{"date":"2026-05","per":18.83,"eps":4.44,"close":83.62,"source":"reported"},{"date":"2026-06","per":17.66,"eps":4.1,"close":72.39,"source":"reported"},{"date":"2026-07","per":21.26,"eps":4.1,"close":87.15,"source":"reported"},{"date":"2026-08","per":24.67,"eps":4.1,"close":101.14,"source":"reported"},{"date":"2026-09","per":19.14,"eps":4.1,"close":78.46,"source":"reported"},{"date":"2026-10","per":25.98,"eps":4.1,"close":106.53,"source":"reported"}],"trailing_per_history_meta":{"avg":64.64,"std":47.21,"upper_1sd":111.85,"lower_1sd":17.44,"current":25.98,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"26.0배"},{"label":"PBR","value":"3.3배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"0.6%"}],"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":"2026-10-24T00:28:09.061059+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.005598931995630891,"dividend_yield":null,"eps":0.75,"revenue":364621000.0,"operating_income":19892000.0,"net_income":3460000.0,"market_cap":null,"profit_margin":0.00948930533348326,"operating_margin":0.05455527794614134,"roa":0.0021359092645990324,"gross_margin":0.882999059297188,"total_equity":617975000.0,"total_assets":1619919000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":28.37,"pbr":2.413,"roe":0.06407775365728603,"dividend_yield":null,"eps":1.15,"revenue":351265000.0,"operating_income":19754000.0,"net_income":48615214.99999999,"market_cap":3276095000.0,"profit_margin":0.1384003957126386,"operating_margin":0.05623674433832007,"roa":0.02872901768645413,"gross_margin":0.8914665565883307,"total_equity":758691000.0,"total_assets":1692199000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03526130461423956,"dividend_yield":null,"eps":1.04,"revenue":333878000.0,"operating_income":2385000.0,"net_income":43965064.0,"market_cap":null,"profit_margin":0.13168002683614974,"operating_margin":0.007143327802370926,"roa":0.020870152852938383,"gross_margin":0.8881837078214198,"total_equity":1246836000.0,"total_assets":2106600000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.010299703051006888,"dividend_yield":null,"eps":1.16,"revenue":316855000.0,"operating_income":-2378000.0,"net_income":13052000.0,"market_cap":null,"profit_margin":0.04119234350097047,"operating_margin":-0.007505010178157201,"roa":0.006340391382663897,"gross_margin":0.8870524372346973,"total_equity":1267221000.0,"total_assets":2058548000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.001319212531596524,"dividend_yield":null,"eps":1.09,"revenue":299014000.0,"operating_income":-11551000.0,"net_income":1573000.0,"market_cap":null,"profit_margin":0.0052606232484097735,"operating_margin":-0.03863029824690483,"roa":0.0008009283232797226,"gross_margin":0.8957473563110757,"total_equity":1192378000.0,"total_assets":1963971000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.04222638418586997,"dividend_yield":null,"eps":1.1,"revenue":282250000.0,"operating_income":9796000.0,"net_income":46501510.00000001,"market_cap":null,"profit_margin":0.16475291408325954,"operating_margin":0.03470682019486271,"roa":0.025186678683662343,"gross_margin":0.8979450841452613,"total_equity":1101243000.0,"total_assets":1846274000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04431630187792835,"dividend_yield":null,"eps":1.08,"revenue":267976000.0,"operating_income":9596000.0,"net_income":45656028.0,"market_cap":null,"profit_margin":0.17037357076753143,"operating_margin":0.035809176941218615,"roa":0.027087399169864516,"gross_margin":0.8861763740036421,"total_equity":1030231000.0,"total_assets":1685508000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.01238367776488312,"dividend_yield":null,"eps":0.85,"revenue":251000000.0,"operating_income":-27402000.0,"net_income":-12026000.0,"market_cap":null,"profit_margin":-0.04791235059760956,"operating_margin":-0.10917131474103586,"roa":-0.00758685517093451,"gross_margin":0.8965258964143427,"total_equity":971117000.0,"total_assets":1585110000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.043661898075203105,"dividend_yield":null,"eps":0.94,"revenue":236106000.0,"operating_income":1794000.0,"net_income":39737654.0,"market_cap":null,"profit_margin":0.16830429552827966,"operating_margin":0.007598282127518996,"roa":0.02702877707628496,"gross_margin":0.899354527203883,"total_equity":910122000.0,"total_assets":1470198000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.008270150458784202,"dividend_yield":null,"eps":0.15771642763717167,"revenue":216913000.0,"operating_income":-5022000.0,"net_income":7078000.0,"market_cap":null,"profit_margin":0.032630593832550375,"operating_margin":-0.0231521393369692,"roa":0.005089289052635817,"gross_margin":0.891873700515875,"total_equity":855849000.0,"total_assets":1390764000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.015165185837139893,"dividend_yield":null,"eps":0.2749007583723915,"revenue":202570000.0,"operating_income":-1145000.0,"net_income":12337000.0,"market_cap":null,"profit_margin":0.0609024041072222,"operating_margin":-0.00565236708298366,"roa":0.009671102554293634,"gross_margin":0.8893814483882115,"total_equity":813508000.0,"total_assets":1275656000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.009821345424640717,"dividend_yield":null,"eps":0.16685230434404372,"revenue":189190000.0,"operating_income":-2521000.0,"net_income":7488000.0,"market_cap":null,"profit_margin":0.03957925894603309,"operating_margin":-0.013325228606163116,"roa":0.006237879121098826,"gross_margin":0.8852634917278926,"total_equity":762421000.0,"total_assets":1200408000.0}],"current_price":106.53,"change_pct":-0.31,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-06-10","close":178.87},{"date":"2021-06-11","close":189.31},{"date":"2021-06-14","close":205.04},{"date":"2021-06-15","close":210.44},{"date":"2021-06-16","close":214.12},{"date":"2021-06-17","close":219.86},{"date":"2021-06-18","close":232.51},{"date":"2021-06-21","close":211.24},{"date":"2021-06-22","close":219.01},{"date":"2021-06-23","close":233.25},{"date":"2021-06-24","close":232.52},{"date":"2021-06-25","close":232.37},{"date":"2021-06-28","close":232.34},{"date":"2021-06-29","close":231.03},{"date":"2021-06-30","close":223.59},{"date":"2021-07-01","close":229.95},{"date":"2021-07-02","close":229.23},{"date":"2021-07-06","close":232.47},{"date":"2021-07-07","close":215.55},{"date":"2021-07-08","close":220.44},{"date":"2021-07-09","close":232.04},{"date":"2021-07-12","close":231.19},{"date":"2021-07-13","close":229.3},{"date":"2021-07-14","close":224.05},{"date":"2021-07-15","close":209.0},{"date":"2021-07-16","close":198.98},{"date":"2021-07-19","close":210.48},{"date":"2021-07-20","close":203.92},{"date":"2021-07-21","close":208.08},{"date":"2021-07-22","close":205.39},{"date":"2021-07-23","close":204.93},{"date":"2021-07-26","close":213.63},{"date":"2021-07-27","close":214.1},{"date":"2021-07-28","close":223.15},{"date":"2021-07-29","close":220.67},{"date":"2021-07-30","close":221.29},{"date":"2021-08-02","close":214.09},{"date":"2021-08-03","close":204.5},{"date":"2021-08-04","close":211.91},{"date":"2021-08-05","close":225.0},{"date":"2021-08-06","close":226.0},{"date":"2021-08-09","close":221.5},{"date":"2021-08-10","close":229.83},{"date":"2021-08-11","close":241.08},{"date":"2021-08-12","close":248.71},{"date":"2021-08-13","close":267.9},{"date":"2021-08-16","close":245.07},{"date":"2021-08-17","close":305.0},{"date":"2021-08-18","close":355.98},{"date":"2021-08-19","close":349.08},{"date":"2021-08-20","close":352.28},{"date":"2021-08-23","close":390.0},{"date":"2021-08-24","close":360.41},{"date":"2021-08-25","close":351.45},{"date":"2021-08-26","close":359.64},{"date":"2021-08-27","close":357.19},{"date":"2021-08-30","close":382.98},{"date":"2021-08-31","close":379.36},{"date":"2021-09-01","close":406.49},{"date":"2021-09-02","close":396.1},{"date":"2021-09-03","close":379.81},{"date":"2021-09-07","close":380.61},{"date":"2021-09-08","close":389.18},{"date":"2021-09-09","close":391.22},{"date":"2021-09-10","close":371.97},{"date":"2021-09-13","close":369.23},{"date":"2021-09-14","close":369.82},{"date":"2021-09-15","close":375.97},{"date":"2021-09-16","close":385.5},{"date":"2021-09-17","close":374.15},{"date":"2021-09-20","close":348.45},{"date":"2021-09-21","close":367.33},{"date":"2021-09-22","close":374.0},{"date":"2021-09-23","close":370.5},{"date":"2021-09-24","close":366.99},{"date":"2021-09-27","close":363.05},{"date":"2021-09-28","close":329.7},{"date":"2021-09-29","close":328.2},{"date":"2021-09-30","close":326.2},{"date":"2021-10-01","close":332.91},{"date":"2021-10-04","close":329.09},{"date":"2021-10-05","close":334.3},{"date":"2021-10-06","close":348.3},{"date":"2021-10-07","close":346.26},{"date":"2021-10-08","close":339.6},{"date":"2021-10-11","close":338.09},{"date":"2021-10-12","close":354.27},{"date":"2021-10-13","close":364.48},{"date":"2021-10-14","close":366.89},{"date":"2021-10-15","close":358.71},{"date":"2021-10-18","close":358.9},{"date":"2021-10-19","close":361.5},{"date":"2021-10-20","close":367.63},{"date":"2021-10-21","close":369.06},{"date":"2021-10-22","close":379.26},{"date":"2021-10-25","close":382.69},{"date":"2021-10-26","close":372.21},{"date":"2021-10-27","close":392.0},{"date":"2021-10-28","close":371.41},{"date":"2021-10-29","close":371.83},{"date":"2021-11-01","close":369.81},{"date":"2021-11-02","close":365.34},{"date":"2021-11-03","close":354.0},{"date":"2021-11-04","close":357.53},{"date":"2021-11-05","close":350.74},{"date":"2021-11-08","close":383.45},{"date":"2021-11-09","close":444.7},{"date":"2021-11-10","close":350.82},{"date":"2021-11-11","close":364.26},{"date":"2021-11-12","close":363.92},{"date":"2021-11-15","close":369.15},{"date":"2021-11-16","close":400.59},{"date":"2021-11-17","close":405.31},{"date":"2021-11-18","close":398.4},{"date":"2021-11-19","close":371.25},{"date":"2021-11-22","close":328.41},{"date":"2021-11-23","close":342.66},{"date":"2021-11-24","close":337.4},{"date":"2021-11-26","close":339.36},{"date":"2021-11-29","close":365.66},{"date":"2021-11-30","close":359.8},{"date":"2021-12-01","close":317.7},{"date":"2021-12-02","close":307.76},{"date":"2021-12-03","close":275.76},{"date":"2021-12-06","close":287.9},{"date":"2021-12-07","close":317.0},{"date":"2021-12-08","close":325.5},{"date":"2021-12-09","close":311.32},{"date":"2021-12-10","close":307.94},{"date":"2021-12-13","close":271.62},{"date":"2021-12-14","close":274.11},{"date":"2021-12-15","close":282.36},{"date":"2021-12-16","close":278.03},{"date":"2021-12-17","close":292.09},{"date":"2021-12-20","close":294.99},{"date":"2021-12-21","close":311.55},{"date":"2021-12-22","close":308.53},{"date":"2021-12-23","close":304.37},{"date":"2021-12-27","close":309.55},{"date":"2021-12-28","close":307.01},{"date":"2021-12-29","close":307.35},{"date":"2021-12-30","close":307.41},{"date":"2021-12-31","close":308.72},{"date":"2022-01-03","close":301.21},{"date":"2022-01-04","close":289.26},{"date":"2022-01-05","close":249.0},{"date":"2022-01-06","close":241.1},{"date":"2022-01-07","close":237.38},{"date":"2022-01-10","close":241.33},{"date":"2022-01-11","close":240.54},{"date":"2022-01-12","close":242.91},{"date":"2022-01-13","close":218.49},{"date":"2022-01-14","close":215.64},{"date":"2022-01-18","close":204.66},{"date":"2022-01-19","close":210.49},{"date":"2022-01-20","close":214.67},{"date":"2022-01-21","close":198.5},{"date":"2022-01-24","close":210.23},{"date":"2022-01-25","close":200.86},{"date":"2022-01-26","close":193.65},{"date":"2022-01-27","close":185.02},{"date":"2022-01-28","close":188.48},{"date":"2022-01-31","close":209.32},{"date":"2022-02-01","close":216.31},{"date":"2022-02-02","close":196.4},{"date":"2022-02-03","close":180.76},{"date":"2022-02-04","close":186.52},{"date":"2022-02-07","close":196.01},{"date":"2022-02-08","close":207.15},{"date":"2022-02-09","close":222.47},{"date":"2022-02-10","close":224.78},{"date":"2022-02-11","close":218.91},{"date":"2022-02-14","close":226.6},{"date":"2022-02-15","close":235.99},{"date":"2022-02-16","close":229.91},{"date":"2022-02-17","close":204.65},{"date":"2022-02-18","close":194.76},{"date":"2022-02-22","close":177.51},{"date":"2022-02-23","close":128.47},{"date":"2022-02-24","close":146.51},{"date":"2022-02-25","close":155.24},{"date":"2022-02-28","close":158.87},{"date":"2022-03-01","close":156.88},{"date":"2022-03-02","close":159.31},{"date":"2022-03-03","close":147.94},{"date":"2022-03-04","close":135.91},{"date":"2022-03-07","close":133.0},{"date":"2022-03-08","close":137.54},{"date":"2022-03-09","close":146.66},{"date":"2022-03-10","close":130.35},{"date":"2022-03-11","close":122.06},{"date":"2022-03-14","close":116.34},{"date":"2022-03-15","close":124.73},{"date":"2022-03-16","close":134.11},{"date":"2022-03-17","close":149.79},{"date":"2022-03-18","close":170.5},{"date":"2022-03-21","close":172.78},{"date":"2022-03-22","close":177.38},{"date":"2022-03-23","close":173.53},{"date":"2022-03-24","close":168.57},{"date":"2022-03-25","close":150.45},{"date":"2022-03-28","close":153.73},{"date":"2022-03-29","close":167.44},{"date":"2022-03-30","close":162.56},{"date":"2022-03-31","close":158.07},{"date":"2022-04-01","close":165.39},{"date":"2022-04-04","close":175.8},{"date":"2022-04-05","close":159.24},{"date":"2022-04-06","close":149.65},{"date":"2022-04-07","close":145.24},{"date":"2022-04-08","close":140.76},{"date":"2022-04-11","close":142.27},{"date":"2022-04-12","close":141.13},{"date":"2022-04-13","close":147.88},{"date":"2022-04-14","close":137.17},{"date":"2022-04-18","close":134.24},{"date":"2022-04-19","close":140.42},{"date":"2022-04-20","close":136.83},{"date":"2022-04-21","close":137.21},{"date":"2022-04-22","close":137.63},{"date":"2022-04-25","close":145.5},{"date":"2022-04-26","close":138.32},{"date":"2022-04-27","close":132.88},{"date":"2022-04-28","close":143.38},{"date":"2022-04-29","close":129.4},{"date":"2022-05-02","close":133.28},{"date":"2022-05-03","close":129.15},{"date":"2022-05-04","close":141.82},{"date":"2022-05-05","close":131.78},{"date":"2022-05-06","close":123.55},{"date":"2022-05-09","close":112.32},{"date":"2022-05-10","close":109.79},{"date":"2022-05-11","close":94.57},{"date":"2022-05-12","close":99.75},{"date":"2022-05-13","close":110.38},{"date":"2022-05-16","close":105.05},{"date":"2022-05-17","close":105.88},{"date":"2022-05-18","close":101.62},{"date":"2022-05-19","close":112.79},{"date":"2022-05-20","close":114.27},{"date":"2022-05-23","close":111.56},{"date":"2022-05-24","close":99.75},{"date":"2022-05-25","close":104.94},{"date":"2022-05-26","close":103.67},{"date":"2022-05-27","close":115.01},{"date":"2022-05-31","close":113.54},{"date":"2022-06-01","close":110.83},{"date":"2022-06-02","close":123.44},{"date":"2022-06-03","close":116.09},{"date":"2022-06-06","close":114.94},{"date":"2022-06-07","close":115.88},{"date":"2022-06-08","close":116.79},{"date":"2022-06-09","close":110.79},{"date":"2022-06-10","close":97.35},{"date":"2022-06-13","close":92.89},{"date":"2022-06-14","close":95.14},{"date":"2022-06-15","close":104.04},{"date":"2022-06-16","close":94.89},{"date":"2022-06-17","close":97.6},{"date":"2022-06-21","close":106.32},{"date":"2022-06-22","close":103.93},{"date":"2022-06-23","close":111.1},{"date":"2022-06-24","close":122.36},{"date":"2022-06-27","close":119.34},{"date":"2022-06-28","close":110.17},{"date":"2022-06-29","close":108.95},{"date":"2022-06-30","close":103.16},{"date":"2022-07-01","close":108.79},{"date":"2022-07-05","close":118.9},{"date":"2022-07-06","close":109.44},{"date":"2022-07-07","close":113.54},{"date":"2022-07-08","close":114.23},{"date":"2022-07-11","close":107.69},{"date":"2022-07-12","close":99.81},{"date":"2022-07-13","close":98.59},{"date":"2022-07-14","close":91.7},{"date":"2022-07-15","close":92.31},{"date":"2022-07-18","close":90.83},{"date":"2022-07-19","close":90.45},{"date":"2022-07-20","close":105.19},{"date":"2022-07-21","close":109.37},{"date":"2022-07-22","close":102.76},{"date":"2022-07-25","close":99.58},{"date":"2022-07-26","close":94.85},{"date":"2022-07-27","close":100.18},{"date":"2022-07-28","close":102.05},{"date":"2022-07-29","close":102.73},{"date":"2022-08-01","close":106.01},{"date":"2022-08-02","close":111.19},{"date":"2022-08-03","close":120.04},{"date":"2022-08-04","close":121.71},{"date":"2022-08-05","close":127.83},{"date":"2022-08-08","close":150.53},{"date":"2022-08-09","close":139.78},{"date":"2022-08-10","close":141.22},{"date":"2022-08-11","close":139.92},{"date":"2022-08-12","close":137.1},{"date":"2022-08-15","close":135.28},{"date":"2022-08-16","close":130.77},{"date":"2022-08-17","close":129.51},{"date":"2022-08-18","close":134.04},{"date":"2022-08-19","close":126.39},{"date":"2022-08-22","close":123.41},{"date":"2022-08-23","close":120.15},{"date":"2022-08-24","close":120.57},{"date":"2022-08-25","close":120.62},{"date":"2022-08-26","close":117.91},{"date":"2022-08-29","close":115.3},{"date":"2022-08-30","close":115.13},{"date":"2022-08-31","close":113.7},{"date":"2022-09-01","close":110.21},{"date":"2022-09-02","close":110.8},{"date":"2022-09-06","close":109.8},{"date":"2022-09-07","close":117.71},{"date":"2022-09-08","close":128.7},{"date":"2022-09-09","close":130.34},{"date":"2022-09-12","close":140.35},{"date":"2022-09-13","close":128.32},{"date":"2022-09-14","close":134.59},{"date":"2022-09-15","close":140.54},{"date":"2022-09-16","close":133.27},{"date":"2022-09-19","close":134.1},{"date":"2022-09-20","close":130.58},{"date":"2022-09-21","close":130.08},{"date":"2022-09-22","close":122.77},{"date":"2022-09-23","close":119.43},{"date":"2022-09-26","close":118.92},{"date":"2022-09-27","close":123.55},{"date":"2022-09-28","close":129.6},{"date":"2022-09-29","close":119.77},{"date":"2022-09-30","close":113.34},{"date":"2022-10-03","close":118.53},{"date":"2022-10-04","close":120.21},{"date":"2022-10-05","close":120.44},{"date":"2022-10-06","close":114.77},{"date":"2022-10-07","close":109.23},{"date":"2022-10-10","close":96.97},{"date":"2022-10-11","close":96.38},{"date":"2022-10-12","close":94.06},{"date":"2022-10-13","close":95.86},{"date":"2022-10-14","close":91.49},{"date":"2022-10-17","close":93.83},{"date":"2022-10-18","close":100.84},{"date":"2022-10-19","close":95.37},{"date":"2022-10-20","close":97.14},{"date":"2022-10-21","close":99.52},{"date":"2022-10-24","close":98.16},{"date":"2022-10-25","close":109.87},{"date":"2022-10-26","close":105.52},{"date":"2022-10-27","close":107.8},{"date":"2022-10-28","close":107.38},{"date":"2022-10-31","close":106.94},{"date":"2022-11-01","close":103.35},{"date":"2022-11-02","close":92.47},{"date":"2022-11-03","close":93.24},{"date":"2022-11-04","close":80.99},{"date":"2022-11-07","close":77.81},{"date":"2022-11-08","close":80.03},{"date":"2022-11-09","close":76.46},{"date":"2022-11-10","close":83.79},{"date":"2022-11-11","close":95.19},{"date":"2022-11-14","close":102.1},{"date":"2022-11-15","close":107.81},{"date":"2022-11-16","close":108.0},{"date":"2022-11-17","close":100.27},{"date":"2022-11-18","close":96.77},{"date":"2022-11-21","close":93.36},{"date":"2022-11-22","close":95.55},{"date":"2022-11-23","close":99.48},{"date":"2022-11-25","close":97.83},{"date":"2022-11-28","close":97.91},{"date":"2022-11-29","close":98.43},{"date":"2022-11-30","close":107.5},{"date":"2022-12-01","close":106.81},{"date":"2022-12-02","close":108.07},{"date":"2022-12-05","close":100.96},{"date":"2022-12-06","close":98.98},{"date":"2022-12-07","close":102.51},{"date":"2022-12-08","close":108.59},{"date":"2022-12-09","close":109.825},{"date":"2022-12-12","close":114.35},{"date":"2022-12-13","close":122.46},{"date":"2022-12-14","close":122.54},{"date":"2022-12-15","close":118.94},{"date":"2022-12-16","close":122.64},{"date":"2022-12-19","close":118.02},{"date":"2022-12-20","close":115.91},{"date":"2022-12-21","close":118.76},{"date":"2022-12-22","close":113.9},{"date":"2022-12-23","close":113.49},{"date":"2022-12-27","close":112.09},{"date":"2022-12-28","close":112.71},{"date":"2022-12-29","close":120.94},{"date":"2022-12-30","close":122.0},{"date":"2023-01-03","close":119.43},{"date":"2023-01-04","close":112.88},{"date":"2023-01-05","close":100.15},{"date":"2023-01-06","close":100.5},{"date":"2023-01-09","close":103.13},{"date":"2023-01-10","close":104.58},{"date":"2023-01-11","close":108.56},{"date":"2023-01-12","close":110.63},{"date":"2023-01-13","close":115.95},{"date":"2023-01-17","close":123.57},{"date":"2023-01-18","close":124.26},{"date":"2023-01-19","close":114.94},{"date":"2023-01-20","close":116.97},{"date":"2023-01-23","close":122.29},{"date":"2023-01-24","close":121.81},{"date":"2023-01-25","close":120.78},{"date":"2023-01-26","close":122.33},{"date":"2023-01-27","close":129.74},{"date":"2023-01-30","close":125.8},{"date":"2023-01-31","close":130.19},{"date":"2023-02-01","close":140.65},{"date":"2023-02-02","close":147.61},{"date":"2023-02-03","close":140.81},{"date":"2023-02-06","close":136.5},{"date":"2023-02-07","close":139.94},{"date":"2023-02-08","close":142.48},{"date":"2023-02-09","close":139.91},{"date":"2023-02-10","close":131.18},{"date":"2023-02-13","close":145.48},{"date":"2023-02-14","close":163.98},{"date":"2023-02-15","close":170.0},{"date":"2023-02-16","close":159.45},{"date":"2023-02-17","close":153.11},{"date":"2023-02-21","close":147.4},{"date":"2023-02-22","close":153.41},{"date":"2023-02-23","close":156.44},{"date":"2023-02-24","close":154.7},{"date":"2023-02-27","close":157.72},{"date":"2023-02-28","close":154.72},{"date":"2023-03-01","close":147.99},{"date":"2023-03-02","close":152.08},{"date":"2023-03-03","close":156.28},{"date":"2023-03-06","close":147.39},{"date":"2023-03-07","close":145.52},{"date":"2023-03-08","close":148.69},{"date":"2023-03-09","close":140.64},{"date":"2023-03-10","close":129.45},{"date":"2023-03-13","close":134.23},{"date":"2023-03-14","close":137.77},{"date":"2023-03-15","close":137.46},{"date":"2023-03-16","close":135.91},{"date":"2023-03-17","close":135.77},{"date":"2023-03-20","close":130.23},{"date":"2023-03-21","close":137.835},{"date":"2023-03-22","close":136.54},{"date":"2023-03-23","close":139.66},{"date":"2023-03-24","close":135.79},{"date":"2023-03-27","close":138.21},{"date":"2023-03-28","close":133.46},{"date":"2023-03-29","close":136.64},{"date":"2023-03-30","close":136.69},{"date":"2023-03-31","close":142.75},{"date":"2023-04-03","close":138.99},{"date":"2023-04-04","close":140.54},{"date":"2023-04-05","close":129.36},{"date":"2023-04-06","close":133.87},{"date":"2023-04-10","close":134.75},{"date":"2023-04-11","close":132.81},{"date":"2023-04-12","close":132.8},{"date":"2023-04-13","close":132.54},{"date":"2023-04-14","close":130.92},{"date":"2023-04-17","close":131.97},{"date":"2023-04-18","close":132.38},{"date":"2023-04-19","close":129.6},{"date":"2023-04-20","close":128.14},{"date":"2023-04-21","close":130.32},{"date":"2023-04-24","close":126.44},{"date":"2023-04-25","close":119.07},{"date":"2023-04-26","close":123.69},{"date":"2023-04-27","close":123.84},{"date":"2023-04-28","close":121.92},{"date":"2023-05-01","close":119.91},{"date":"2023-05-02","close":112.06},{"date":"2023-05-03","close":111.18},{"date":"2023-05-04","close":110.15},{"date":"2023-05-05","close":116.25},{"date":"2023-05-08","close":124.5},{"date":"2023-05-09","close":127.38},{"date":"2023-05-10","close":131.26},{"date":"2023-05-11","close":133.01},{"date":"2023-05-12","close":131.1},{"date":"2023-05-15","close":152.8},{"date":"2023-05-16","close":149.84},{"date":"2023-05-17","close":150.55},{"date":"2023-05-18","close":150.0},{"date":"2023-05-19","close":149.78},{"date":"2023-05-22","close":150.75},{"date":"2023-05-23","close":157.62},{"date":"2023-05-24","close":164.29},{"date":"2023-05-25","close":165.79},{"date":"2023-05-26","close":167.2},{"date":"2023-05-30","close":167.2},{"date":"2023-05-31","close":180.2},{"date":"2023-06-01","close":181.82},{"date":"2023-06-02","close":175.0},{"date":"2023-06-05","close":176.75},{"date":"2023-06-06","close":179.31},{"date":"2023-06-07","close":167.54},{"date":"2023-06-08","close":173.61},{"date":"2023-06-09","close":174.72},{"date":"2023-06-12","close":176.58},{"date":"2023-06-13","close":181.73},{"date":"2023-06-14","close":182.91},{"date":"2023-06-15","close":182.77},{"date":"2023-06-16","close":178.81},{"date":"2023-06-20","close":174.8},{"date":"2023-06-21","close":171.29},{"date":"2023-06-22","close":176.76},{"date":"2023-06-23","close":169.52},{"date":"2023-06-26","close":163.88},{"date":"2023-06-27","close":168.11},{"date":"2023-06-28","close":172.72},{"date":"2023-06-29","close":169.11},{"date":"2023-06-30","close":171.22},{"date":"2023-07-03","close":166.82},{"date":"2023-07-05","close":167.57},{"date":"2023-07-06","close":163.67},{"date":"2023-07-07","close":161.86},{"date":"2023-07-10","close":166.34},{"date":"2023-07-11","close":175.26},{"date":"2023-07-12","close":175.91},{"date":"2023-07-13","close":179.05},{"date":"2023-07-14","close":174.56},{"date":"2023-07-17","close":184.57},{"date":"2023-07-18","close":186.72},{"date":"2023-07-19","close":182.26},{"date":"2023-07-20","close":173.58},{"date":"2023-07-21","close":173.22},{"date":"2023-07-24","close":171.84},{"date":"2023-07-25","close":175.04},{"date":"2023-07-26","close":178.85},{"date":"2023-07-27","close":175.31},{"date":"2023-07-28","close":179.23},{"date":"2023-07-31","close":180.78},{"date":"2023-08-01","close":177.86},{"date":"2023-08-02","close":166.1},{"date":"2023-08-03","close":165.99},{"date":"2023-08-04","close":160.99},{"date":"2023-08-07","close":162.96},{"date":"2023-08-08","close":154.49},{"date":"2023-08-09","close":152.49},{"date":"2023-08-10","close":155.32},{"date":"2023-08-11","close":155.84},{"date":"2023-08-14","close":169.11},{"date":"2023-08-15","close":163.22},{"date":"2023-08-16","close":165.53},{"date":"2023-08-17","close":162.14},{"date":"2023-08-18","close":161.07},{"date":"2023-08-21","close":165.68},{"date":"2023-08-22","close":167.13},{"date":"2023-08-23","close":172.6},{"date":"2023-08-24","close":164.4},{"date":"2023-08-25","close":169.19},{"date":"2023-08-28","close":169.18},{"date":"2023-08-29","close":172.48},{"date":"2023-08-30","close":176.5},{"date":"2023-08-31","close":177.44},{"date":"2023-09-01","close":176.59},{"date":"2023-09-05","close":174.24},{"date":"2023-09-06","close":172.71},{"date":"2023-09-07","close":173.64},{"date":"2023-09-08","close":171.2},{"date":"2023-09-11","close":175.66},{"date":"2023-09-12","close":168.39},{"date":"2023-09-13","close":165.36},{"date":"2023-09-14","close":164.07},{"date":"2023-09-15","close":163.38},{"date":"2023-09-18","close":161.99},{"date":"2023-09-19","close":160.08},{"date":"2023-09-20","close":158.44},{"date":"2023-09-21","close":158.43},{"date":"2023-09-22","close":157.0},{"date":"2023-09-25","close":155.62},{"date":"2023-09-26","close":150.77},{"date":"2023-09-27","close":153.05},{"date":"2023-09-28","close":158.87},{"date":"2023-09-29","close":159.22},{"date":"2023-10-02","close":160.99},{"date":"2023-10-03","close":151.96},{"date":"2023-10-04","close":155.05},{"date":"2023-10-05","close":152.62},{"date":"2023-10-06","close":158.62},{"date":"2023-10-09","close":152.02},{"date":"2023-10-10","close":149.64},{"date":"2023-10-11","close":148.07},{"date":"2023-10-12","close":144.55},{"date":"2023-10-13","close":140.08},{"date":"2023-10-16","close":145.63},{"date":"2023-10-17","close":144.61},{"date":"2023-10-18","close":139.27},{"date":"2023-10-19","close":138.88},{"date":"2023-10-20","close":132.01},{"date":"2023-10-23","close":137.77},{"date":"2023-10-24","close":138.49},{"date":"2023-10-25","close":128.66},{"date":"2023-10-26","close":125.52},{"date":"2023-10-27","close":129.24},{"date":"2023-10-30","close":129.97},{"date":"2023-10-31","close":129.99},{"date":"2023-11-01","close":127.26},{"date":"2023-11-02","close":127.67},{"date":"2023-11-03","close":131.96},{"date":"2023-11-06","close":129.92},{"date":"2023-11-07","close":142.0},{"date":"2023-11-08","close":140.99},{"date":"2023-11-09","close":135.55},{"date":"2023-11-10","close":140.12},{"date":"2023-11-13","close":154.83},{"date":"2023-11-14","close":163.69},{"date":"2023-11-15","close":171.22},{"date":"2023-11-16","close":168.55},{"date":"2023-11-17","close":169.7},{"date":"2023-11-20","close":172.59},{"date":"2023-11-21","close":170.6},{"date":"2023-11-22","close":175.0},{"date":"2023-11-24","close":175.05},{"date":"2023-11-27","close":178.88},{"date":"2023-11-28","close":179.85},{"date":"2023-11-29","close":175.0},{"date":"2023-11-30","close":179.84},{"date":"2023-12-01","close":176.37},{"date":"2023-12-04","close":182.14},{"date":"2023-12-05","close":182.72},{"date":"2023-12-06","close":176.8},{"date":"2023-12-07","close":174.08},{"date":"2023-12-08","close":175.03},{"date":"2023-12-11","close":178.0},{"date":"2023-12-12","close":175.42},{"date":"2023-12-13","close":181.5},{"date":"2023-12-14","close":190.77},{"date":"2023-12-15","close":189.07},{"date":"2023-12-18","close":197.03},{"date":"2023-12-19","close":194.36},{"date":"2023-12-20","close":189.71},{"date":"2023-12-21","close":188.13},{"date":"2023-12-22","close":189.46},{"date":"2023-12-26","close":189.07},{"date":"2023-12-27","close":189.49},{"date":"2023-12-28","close":190.89},{"date":"2023-12-29","close":187.81},{"date":"2024-01-02","close":177.89},{"date":"2024-01-03","close":171.92},{"date":"2024-01-04","close":172.1},{"date":"2024-01-05","close":176.79},{"date":"2024-01-08","close":185.47},{"date":"2024-01-09","close":192.05},{"date":"2024-01-10","close":192.16},{"date":"2024-01-11","close":193.19},{"date":"2024-01-12","close":190.71},{"date":"2024-01-16","close":195.19},{"date":"2024-01-17","close":191.11},{"date":"2024-01-18","close":193.04},{"date":"2024-01-19","close":195.63},{"date":"2024-01-22","close":202.94},{"date":"2024-01-23","close":215.99},{"date":"2024-01-24","close":209.71},{"date":"2024-01-25","close":208.0},{"date":"2024-01-26","close":208.63},{"date":"2024-01-29","close":218.8},{"date":"2024-01-30","close":218.08},{"date":"2024-01-31","close":210.04},{"date":"2024-02-01","close":211.12},{"date":"2024-02-02","close":214.06},{"date":"2024-02-05","close":211.94},{"date":"2024-02-06","close":215.36},{"date":"2024-02-07","close":217.96},{"date":"2024-02-08","close":227.07},{"date":"2024-02-09","close":235.92},{"date":"2024-02-12","close":212.01},{"date":"2024-02-13","close":215.11},{"date":"2024-02-14","close":219.95},{"date":"2024-02-15","close":222.16},{"date":"2024-02-16","close":225.3},{"date":"2024-02-20","close":217.32},{"date":"2024-02-21","close":207.98},{"date":"2024-02-22","close":207.61},{"date":"2024-02-23","close":207.9},{"date":"2024-02-26","close":216.0},{"date":"2024-02-27","close":217.44},{"date":"2024-02-28","close":217.42},{"date":"2024-02-29","close":223.01},{"date":"2024-03-01","close":228.92},{"date":"2024-03-04","close":230.15},{"date":"2024-03-05","close":218.27},{"date":"2024-03-06","close":224.47},{"date":"2024-03-07","close":226.73},{"date":"2024-03-08","close":220.45},{"date":"2024-03-11","close":217.1},{"date":"2024-03-12","close":224.74},{"date":"2024-03-13","close":219.44},{"date":"2024-03-14","close":217.58},{"date":"2024-03-15","close":217.0},{"date":"2024-03-18","close":223.22},{"date":"2024-03-19","close":223.18},{"date":"2024-03-20","close":232.38},{"date":"2024-03-21","close":229.25},{"date":"2024-03-22","close":228.0},{"date":"2024-03-25","close":225.15},{"date":"2024-03-26","close":229.02},{"date":"2024-03-27","close":226.85},{"date":"2024-03-28","close":225.87},{"date":"2024-04-01","close":221.0},{"date":"2024-04-02","close":214.9},{"date":"2024-04-03","close":215.39},{"date":"2024-04-04","close":213.99},{"date":"2024-04-05","close":217.0},{"date":"2024-04-08","close":215.43},{"date":"2024-04-09","close":215.75},{"date":"2024-04-10","close":199.91},{"date":"2024-04-11","close":200.19},{"date":"2024-04-12","close":193.11},{"date":"2024-04-15","close":184.25},{"date":"2024-04-16","close":187.92},{"date":"2024-04-17","close":184.76},{"date":"2024-04-18","close":185.1},{"date":"2024-04-19","close":178.07},{"date":"2024-04-22","close":181.89},{"date":"2024-04-23","close":184.79},{"date":"2024-04-24","close":187.25},{"date":"2024-04-25","close":185.2},{"date":"2024-04-26","close":190.4},{"date":"2024-04-29","close":192.8},{"date":"2024-04-30","close":189.33},{"date":"2024-05-01","close":189.95},{"date":"2024-05-02","close":186.93},{"date":"2024-05-03","close":185.48},{"date":"2024-05-06","close":194.54},{"date":"2024-05-07","close":190.37},{"date":"2024-05-08","close":186.28},{"date":"2024-05-09","close":181.0},{"date":"2024-05-10","close":181.76},{"date":"2024-05-13","close":181.28},{"date":"2024-05-14","close":181.86},{"date":"2024-05-15","close":220.72},{"date":"2024-05-16","close":228.4},{"date":"2024-05-17","close":228.83},{"date":"2024-05-20","close":229.4},{"date":"2024-05-21","close":241.45},{"date":"2024-05-22","close":246.44},{"date":"2024-05-23","close":244.72},{"date":"2024-05-24","close":243.5},{"date":"2024-05-28","close":240.54},{"date":"2024-05-29","close":240.26},{"date":"2024-05-30","close":224.4},{"date":"2024-05-31","close":225.91},{"date":"2024-06-03","close":216.0},{"date":"2024-06-04","close":213.88},{"date":"2024-06-05","close":216.08},{"date":"2024-06-06","close":223.59},{"date":"2024-06-07","close":223.24},{"date":"2024-06-10","close":225.21},{"date":"2024-06-11","close":228.61},{"date":"2024-06-12","close":231.55},{"date":"2024-06-13","close":228.14},{"date":"2024-06-14","close":226.58},{"date":"2024-06-17","close":222.34},{"date":"2024-06-18","close":225.08},{"date":"2024-06-20","close":217.7},{"date":"2024-06-21","close":224.97},{"date":"2024-06-24","close":221.68},{"date":"2024-06-25","close":223.78},{"date":"2024-06-26","close":229.52},{"date":"2024-06-27","close":236.28},{"date":"2024-06-28","close":240.76},{"date":"2024-07-01","close":239.97},{"date":"2024-07-02","close":237.03},{"date":"2024-07-03","close":243.31},{"date":"2024-07-05","close":248.98},{"date":"2024-07-08","close":244.24},{"date":"2024-07-09","close":237.74},{"date":"2024-07-10","close":234.61},{"date":"2024-07-11","close":231.33},{"date":"2024-07-12","close":231.58},{"date":"2024-07-15","close":236.53},{"date":"2024-07-16","close":237.16},{"date":"2024-07-17","close":230.28},{"date":"2024-07-18","close":227.09},{"date":"2024-07-19","close":228.65},{"date":"2024-07-22","close":235.64},{"date":"2024-07-23","close":236.49},{"date":"2024-07-24","close":229.84},{"date":"2024-07-25","close":236.1},{"date":"2024-07-26","close":237.97},{"date":"2024-07-29","close":233.65},{"date":"2024-07-30","close":227.74},{"date":"2024-07-31","close":229.81},{"date":"2024-08-01","close":217.08},{"date":"2024-08-02","close":203.61},{"date":"2024-08-05","close":202.41},{"date":"2024-08-06","close":208.74},{"date":"2024-08-07","close":207.42},{"date":"2024-08-08","close":215.89},{"date":"2024-08-09","close":225.7},{"date":"2024-08-12","close":259.05},{"date":"2024-08-13","close":262.18},{"date":"2024-08-14","close":259.36},{"date":"2024-08-15","close":260.79},{"date":"2024-08-16","close":263.38},{"date":"2024-08-19","close":270.0},{"date":"2024-08-20","close":268.69},{"date":"2024-08-21","close":266.5},{"date":"2024-08-22","close":262.34},{"date":"2024-08-23","close":263.42},{"date":"2024-08-26","close":263.36},{"date":"2024-08-27","close":259.41},{"date":"2024-08-28","close":256.17},{"date":"2024-08-29","close":263.95},{"date":"2024-08-30","close":265.89},{"date":"2024-09-03","close":250.78},{"date":"2024-09-04","close":247.84},{"date":"2024-09-05","close":249.12},{"date":"2024-09-06","close":241.08},{"date":"2024-09-09","close":244.47},{"date":"2024-09-10","close":243.33},{"date":"2024-09-11","close":250.24},{"date":"2024-09-12","close":258.99},{"date":"2024-09-13","close":255.73},{"date":"2024-09-16","close":263.13},{"date":"2024-09-17","close":258.93},{"date":"2024-09-18","close":261.17},{"date":"2024-09-19","close":274.33},{"date":"2024-09-20","close":280.17},{"date":"2024-09-23","close":277.93},{"date":"2024-09-24","close":281.64},{"date":"2024-09-25","close":280.7},{"date":"2024-09-26","close":273.09},{"date":"2024-09-27","close":271.97},{"date":"2024-09-30","close":277.77},{"date":"2024-10-01","close":269.14},{"date":"2024-10-02","close":271.34},{"date":"2024-10-03","close":275.99},{"date":"2024-10-04","close":277.59},{"date":"2024-10-07","close":273.87},{"date":"2024-10-08","close":277.14},{"date":"2024-10-09","close":280.01},{"date":"2024-10-10","close":282.61},{"date":"2024-10-11","close":289.56},{"date":"2024-10-14","close":291.73},{"date":"2024-10-15","close":285.83},{"date":"2024-10-16","close":284.31},{"date":"2024-10-17","close":285.86},{"date":"2024-10-18","close":287.31},{"date":"2024-10-21","close":289.72},{"date":"2024-10-22","close":289.38},{"date":"2024-10-23","close":282.52},{"date":"2024-10-24","close":297.27},{"date":"2024-10-25","close":299.61},{"date":"2024-10-28","close":297.35},{"date":"2024-10-29","close":302.5},{"date":"2024-10-30","close":300.23},{"date":"2024-10-31","close":293.87},{"date":"2024-11-01","close":299.55},{"date":"2024-11-04","close":295.78},{"date":"2024-11-05","close":296.95},{"date":"2024-11-06","close":316.03},{"date":"2024-11-07","close":318.56},{"date":"2024-11-08","close":324.31},{"date":"2024-11-11","close":275.21},{"date":"2024-11-12","close":260.59},{"date":"2024-11-13","close":269.16},{"date":"2024-11-14","close":268.9},{"date":"2024-11-15","close":262.89},{"date":"2024-11-18","close":255.46},{"date":"2024-11-19","close":257.02},{"date":"2024-11-20","close":260.15},{"date":"2024-11-21","close":276.26},{"date":"2024-11-22","close":284.59},{"date":"2024-11-25","close":296.1},{"date":"2024-11-26","close":293.0},{"date":"2024-11-27","close":286.95},{"date":"2024-11-29","close":285.36},{"date":"2024-12-02","close":274.7},{"date":"2024-12-03","close":280.8},{"date":"2024-12-04","close":292.8},{"date":"2024-12-05","close":285.02},{"date":"2024-12-06","close":297.07},{"date":"2024-12-09","close":290.19},{"date":"2024-12-10","close":276.43},{"date":"2024-12-11","close":278.03},{"date":"2024-12-12","close":282.04},{"date":"2024-12-13","close":273.08},{"date":"2024-12-16","close":273.33},{"date":"2024-12-17","close":251.8},{"date":"2024-12-18","close":231.99},{"date":"2024-12-19","close":224.69},{"date":"2024-12-20","close":242.49},{"date":"2024-12-23","close":231.85},{"date":"2024-12-24","close":234.8},{"date":"2024-12-26","close":235.22},{"date":"2024-12-27","close":233.22},{"date":"2024-12-30","close":235.29},{"date":"2024-12-31","close":235.44},{"date":"2025-01-02","close":231.04},{"date":"2025-01-03","close":235.25},{"date":"2025-01-06","close":237.0},{"date":"2025-01-07","close":225.36},{"date":"2025-01-08","close":227.38},{"date":"2025-01-10","close":218.47},{"date":"2025-01-13","close":213.0},{"date":"2025-01-14","close":220.16},{"date":"2025-01-15","close":234.15},{"date":"2025-01-16","close":240.61},{"date":"2025-01-17","close":242.05},{"date":"2025-01-21","close":247.46},{"date":"2025-01-22","close":253.75},{"date":"2025-01-23","close":248.9},{"date":"2025-01-24","close":248.13},{"date":"2025-01-27","close":245.97},{"date":"2025-01-28","close":264.92},{"date":"2025-01-29","close":250.0},{"date":"2025-01-30","close":241.86},{"date":"2025-01-31","close":255.46},{"date":"2025-02-03","close":248.33},{"date":"2025-02-04","close":254.18},{"date":"2025-02-05","close":259.49},{"date":"2025-02-06","close":265.33},{"date":"2025-02-07","close":258.24},{"date":"2025-02-10","close":326.58},{"date":"2025-02-11","close":327.92},{"date":"2025-02-12","close":317.73},{"date":"2025-02-13","close":320.33},{"date":"2025-02-14","close":318.5},{"date":"2025-02-18","close":322.03},{"date":"2025-02-19","close":308.27},{"date":"2025-02-20","close":308.01},{"date":"2025-02-21","close":300.65},{"date":"2025-02-24","close":298.1},{"date":"2025-02-25","close":297.325},{"date":"2025-02-26","close":306.04},{"date":"2025-02-27","close":296.55},{"date":"2025-02-28","close":296.77},{"date":"2025-03-03","close":278.37},{"date":"2025-03-04","close":276.525},{"date":"2025-03-05","close":280.2},{"date":"2025-03-06","close":254.0},{"date":"2025-03-07","close":252.26},{"date":"2025-03-10","close":233.06},{"date":"2025-03-11","close":242.82},{"date":"2025-03-12","close":250.0},{"date":"2025-03-13","close":242.37},{"date":"2025-03-14","close":255.87},{"date":"2025-03-17","close":265.73},{"date":"2025-03-18","close":257.23},{"date":"2025-03-19","close":262.68},{"date":"2025-03-20","close":264.56},{"date":"2025-03-21","close":265.45},{"date":"2025-03-24","close":276.52},{"date":"2025-03-25","close":277.35},{"date":"2025-03-26","close":264.47},{"date":"2025-03-27","close":255.68},{"date":"2025-03-28","close":247.01},{"date":"2025-03-31","close":243.16},{"date":"2025-04-01","close":262.18},{"date":"2025-04-02","close":266.6},{"date":"2025-04-03","close":233.63},{"date":"2025-04-04","close":217.77},{"date":"2025-04-07","close":221.01},{"date":"2025-04-08","close":218.32},{"date":"2025-04-09","close":252.0},{"date":"2025-04-10","close":243.65},{"date":"2025-04-11","close":240.81},{"date":"2025-04-14","close":245.8},{"date":"2025-04-15","close":251.095},{"date":"2025-04-16","close":250.34},{"date":"2025-04-17","close":246.28},{"date":"2025-04-21","close":229.03},{"date":"2025-04-22","close":237.67},{"date":"2025-04-23","close":247.99},{"date":"2025-04-24","close":265.68},{"date":"2025-04-25","close":274.0},{"date":"2025-04-28","close":274.56},{"date":"2025-04-29","close":276.3},{"date":"2025-04-30","close":280.99},{"date":"2025-05-01","close":277.13},{"date":"2025-05-02","close":279.12},{"date":"2025-05-05","close":273.31},{"date":"2025-05-06","close":275.6},{"date":"2025-05-07","close":276.27},{"date":"2025-05-08","close":281.69},{"date":"2025-05-09","close":278.24},{"date":"2025-05-12","close":279.17},{"date":"2025-05-13","close":290.49},{"date":"2025-05-14","close":292.83},{"date":"2025-05-15","close":292.97},{"date":"2025-05-16","close":293.13},{"date":"2025-05-19","close":290.1},{"date":"2025-05-20","close":302.07},{"date":"2025-05-21","close":291.9},{"date":"2025-05-22","close":289.69},{"date":"2025-05-23","close":288.6},{"date":"2025-05-27","close":299.11},{"date":"2025-05-28","close":297.195},{"date":"2025-05-29","close":293.19},{"date":"2025-05-30","close":297.49},{"date":"2025-06-02","close":304.08},{"date":"2025-06-03","close":307.39},{"date":"2025-06-04","close":305.19},{"date":"2025-06-05","close":305.0},{"date":"2025-06-06","close":305.29},{"date":"2025-06-09","close":309.02},{"date":"2025-06-10","close":308.12},{"date":"2025-06-11","close":301.1},{"date":"2025-06-12","close":298.96},{"date":"2025-06-13","close":279.95},{"date":"2025-06-16","close":289.53},{"date":"2025-06-17","close":289.4},{"date":"2025-06-18","close":287.43},{"date":"2025-06-20","close":280.46},{"date":"2025-06-23","close":288.69},{"date":"2025-06-24","close":300.33},{"date":"2025-06-25","close":298.36},{"date":"2025-06-26","close":305.52},{"date":"2025-06-27","close":307.96},{"date":"2025-06-30","close":314.48},{"date":"2025-07-01","close":303.76},{"date":"2025-07-02","close":299.86},{"date":"2025-07-03","close":307.4},{"date":"2025-07-07","close":307.39},{"date":"2025-07-08","close":305.95},{"date":"2025-07-09","close":309.62},{"date":"2025-07-10","close":301.19},{"date":"2025-07-11","close":284.61},{"date":"2025-07-14","close":290.92},{"date":"2025-07-15","close":284.21},{"date":"2025-07-16","close":287.05},{"date":"2025-07-17","close":289.84},{"date":"2025-07-18","close":291.8},{"date":"2025-07-21","close":284.15},{"date":"2025-07-22","close":287.54},{"date":"2025-07-23","close":291.18},{"date":"2025-07-24","close":289.27},{"date":"2025-07-25","close":292.24},{"date":"2025-07-28","close":284.06},{"date":"2025-07-29","close":280.45},{"date":"2025-07-30","close":277.73},{"date":"2025-07-31","close":262.29},{"date":"2025-08-01","close":250.54},{"date":"2025-08-04","close":249.75},{"date":"2025-08-05","close":249.96},{"date":"2025-08-06","close":258.5},{"date":"2025-08-07","close":247.4},{"date":"2025-08-08","close":248.04},{"date":"2025-08-11","close":174.13},{"date":"2025-08-12","close":172.15},{"date":"2025-08-13","close":178.51},{"date":"2025-08-14","close":176.92},{"date":"2025-08-15","close":175.74},{"date":"2025-08-18","close":179.01},{"date":"2025-08-19","close":176.09},{"date":"2025-08-20","close":173.37},{"date":"2025-08-21","close":171.46},{"date":"2025-08-22","close":177.89},{"date":"2025-08-25","close":175.39},{"date":"2025-08-26","close":175.91},{"date":"2025-08-27","close":181.8},{"date":"2025-08-28","close":189.51},{"date":"2025-08-29","close":193.0},{"date":"2025-09-02","close":187.34},{"date":"2025-09-03","close":185.17},{"date":"2025-09-04","close":182.42},{"date":"2025-09-05","close":185.73},{"date":"2025-09-08","close":190.68},{"date":"2025-09-09","close":193.63},{"date":"2025-09-10","close":187.34},{"date":"2025-09-11","close":191.8},{"date":"2025-09-12","close":191.95},{"date":"2025-09-15","close":193.49},{"date":"2025-09-16","close":195.6},{"date":"2025-09-17","close":188.39},{"date":"2025-09-18","close":206.18},{"date":"2025-09-19","close":219.15},{"date":"2025-09-22","close":211.99},{"date":"2025-09-23","close":215.42},{"date":"2025-09-24","close":212.4},{"date":"2025-09-25","close":207.28},{"date":"2025-09-26","close":206.59},{"date":"2025-09-29","close":201.57},{"date":"2025-09-30","close":193.69},{"date":"2025-10-01","close":184.32},{"date":"2025-10-02","close":182.26},{"date":"2025-10-03","close":183.57},{"date":"2025-10-06","close":188.66},{"date":"2025-10-07","close":178.96},{"date":"2025-10-08","close":184.19},{"date":"2025-10-09","close":190.61},{"date":"2025-10-10","close":185.03},{"date":"2025-10-13","close":185.65},{"date":"2025-10-14","close":187.665},{"date":"2025-10-15","close":180.91},{"date":"2025-10-16","close":176.94},{"date":"2025-10-17","close":181.58},{"date":"2025-10-20","close":186.02},{"date":"2025-10-21","close":192.28},{"date":"2025-10-22","close":190.68},{"date":"2025-10-23","close":196.23},{"date":"2025-10-24","close":197.41},{"date":"2025-10-27","close":198.78},{"date":"2025-10-28","close":200.52},{"date":"2025-10-29","close":195.94},{"date":"2025-10-30","close":198.9},{"date":"2025-10-31","close":205.24},{"date":"2025-11-03","close":205.12},{"date":"2025-11-04","close":192.67},{"date":"2025-11-05","close":192.23},{"date":"2025-11-06","close":181.02},{"date":"2025-11-07","close":189.59},{"date":"2025-11-10","close":166.21},{"date":"2025-11-11","close":165.18},{"date":"2025-11-12","close":159.11},{"date":"2025-11-13","close":160.61},{"date":"2025-11-14","close":160.54},{"date":"2025-11-17","close":150.34},{"date":"2025-11-18","close":153.175},{"date":"2025-11-19","close":148.92},{"date":"2025-11-20","close":145.23},{"date":"2025-11-21","close":146.85},{"date":"2025-11-24","close":145.235},{"date":"2025-11-25","close":147.78},{"date":"2025-11-26","close":144.97},{"date":"2025-11-28","close":143.86},{"date":"2025-12-01","close":149.91},{"date":"2025-12-02","close":148.6},{"date":"2025-12-03","close":152.52},{"date":"2025-12-04","close":154.76},{"date":"2025-12-05","close":156.94},{"date":"2025-12-08","close":161.97},{"date":"2025-12-09","close":162.51},{"date":"2025-12-10","close":159.4},{"date":"2025-12-11","close":161.86},{"date":"2025-12-12","close":156.94},{"date":"2025-12-15","close":151.06},{"date":"2025-12-16","close":150.14},{"date":"2025-12-17","close":144.67},{"date":"2025-12-18","close":145.52},{"date":"2025-12-19","close":147.08},{"date":"2025-12-22","close":148.15},{"date":"2025-12-23","close":145.09},{"date":"2025-12-24","close":146.1},{"date":"2025-12-26","close":145.78},{"date":"2025-12-29","close":145.38},{"date":"2025-12-30","close":145.32},{"date":"2025-12-31","close":147.56},{"date":"2026-01-02","close":143.42},{"date":"2026-01-05","close":142.77},{"date":"2026-01-06","close":146.91},{"date":"2026-01-07","close":149.95},{"date":"2026-01-08","close":147.67},{"date":"2026-01-09","close":148.03},{"date":"2026-01-12","close":146.35},{"date":"2026-01-13","close":139.22},{"date":"2026-01-14","close":130.33},{"date":"2026-01-15","close":132.81},{"date":"2026-01-16","close":126.7},{"date":"2026-01-20","close":126.89},{"date":"2026-01-21","close":127.13},{"date":"2026-01-22","close":127.68},{"date":"2026-01-23","close":129.32},{"date":"2026-01-26","close":130.06},{"date":"2026-01-27","close":125.28},{"date":"2026-01-28","close":126.15},{"date":"2026-01-29","close":115.57},{"date":"2026-01-30","close":114.75},{"date":"2026-02-02","close":112.82},{"date":"2026-02-03","close":101.71},{"date":"2026-02-04","close":104.8},{"date":"2026-02-05","close":94.59},{"date":"2026-02-06","close":98.0},{"date":"2026-02-09","close":77.63},{"date":"2026-02-10","close":74.11},{"date":"2026-02-11","close":73.09},{"date":"2026-02-12","close":73.63},{"date":"2026-02-13","close":72.38},{"date":"2026-02-17","close":74.34},{"date":"2026-02-18","close":77.0},{"date":"2026-02-19","close":76.0},{"date":"2026-02-20","close":75.58},{"date":"2026-02-23","close":70.125},{"date":"2026-02-24","close":75.34},{"date":"2026-02-25","close":74.31},{"date":"2026-02-26","close":75.6},{"date":"2026-02-27","close":72.64},{"date":"2026-03-02","close":70.98},{"date":"2026-03-03","close":73.56},{"date":"2026-03-04","close":76.03},{"date":"2026-03-05","close":78.48},{"date":"2026-03-06","close":78.7},{"date":"2026-03-09","close":81.06},{"date":"2026-03-10","close":77.6},{"date":"2026-03-11","close":76.03},{"date":"2026-03-12","close":73.58},{"date":"2026-03-13","close":74.86},{"date":"2026-03-16","close":74.4},{"date":"2026-03-17","close":75.28},{"date":"2026-03-18","close":73.97},{"date":"2026-03-19","close":74.73},{"date":"2026-03-20","close":73.85},{"date":"2026-03-23","close":75.47},{"date":"2026-03-24","close":72.37},{"date":"2026-03-25","close":69.28},{"date":"2026-03-26","close":69.38},{"date":"2026-03-27","close":66.47},{"date":"2026-03-30","close":67.88},{"date":"2026-03-31","close":69.11},{"date":"2026-04-01","close":68.1},{"date":"2026-04-02","close":68.34},{"date":"2026-04-06","close":67.7},{"date":"2026-04-07","close":66.71},{"date":"2026-04-08","close":65.64},{"date":"2026-04-09","close":62.39},{"date":"2026-04-10","close":58.81},{"date":"2026-04-13","close":63.55},{"date":"2026-04-14","close":61.69},{"date":"2026-04-15","close":65.43},{"date":"2026-04-16","close":66.37},{"date":"2026-04-17","close":64.99},{"date":"2026-04-20","close":68.41},{"date":"2026-04-21","close":67.86},{"date":"2026-04-22","close":69.74},{"date":"2026-04-23","close":64.6},{"date":"2026-04-24","close":67.79},{"date":"2026-04-27","close":68.02},{"date":"2026-04-28","close":67.25},{"date":"2026-04-29","close":66.66},{"date":"2026-04-30","close":65.87},{"date":"2026-05-01","close":72.74},{"date":"2026-05-04","close":77.32},{"date":"2026-05-05","close":75.95},{"date":"2026-05-06","close":73.97},{"date":"2026-05-07","close":76.39},{"date":"2026-05-08","close":72.07},{"date":"2026-05-11","close":76.91},{"date":"2026-05-12","close":71.99},{"date":"2026-05-13","close":67.7},{"date":"2026-05-14","close":69.73},{"date":"2026-05-15","close":71.97},{"date":"2026-05-18","close":78.04},{"date":"2026-05-19","close":78.005},{"date":"2026-05-20","close":79.15},{"date":"2026-05-21","close":76.26},{"date":"2026-05-22","close":79.055},{"date":"2026-05-26","close":76.83},{"date":"2026-05-27","close":76.42},{"date":"2026-05-28","close":77.49},{"date":"2026-05-29","close":83.62},{"date":"2026-06-01","close":95.47},{"date":"2026-06-02","close":91.51},{"date":"2026-06-03","close":85.95},{"date":"2026-06-04","close":87.31},{"date":"2026-06-05","close":85.74},{"date":"2026-06-08","close":83.76},{"date":"2026-06-09","close":83.23},{"date":"2026-06-10","close":81.7},{"date":"2026-06-11","close":79.58},{"date":"2026-06-12","close":77.57},{"date":"2026-06-15","close":77.26},{"date":"2026-06-16","close":75.56},{"date":"2026-06-17","close":73.38},{"date":"2026-06-18","close":71.53},{"date":"2026-06-22","close":70.36},{"date":"2026-06-23","close":70.01},{"date":"2026-06-24","close":70.92},{"date":"2026-06-25","close":67.09},{"date":"2026-06-26","close":73.02},{"date":"2026-06-29","close":73.6},{"date":"2026-06-30","close":72.39},{"date":"2026-07-01","close":76.26},{"date":"2026-07-02","close":79.77},{"date":"2026-07-06","close":82.5},{"date":"2026-07-07","close":84.1},{"date":"2026-07-08","close":81.02},{"date":"2026-07-09","close":83.65},{"date":"2026-07-10","close":82.47},{"date":"2026-07-13","close":86.84},{"date":"2026-07-14","close":81.84},{"date":"2026-07-15","close":80.71},{"date":"2026-07-16","close":79.03},{"date":"2026-07-17","close":78.69},{"date":"2026-07-20","close":76.75},{"date":"2026-07-21","close":72.84},{"date":"2026-07-22","close":73.91},{"date":"2026-07-23","close":71.74},{"date":"2026-07-24","close":77.43},{"date":"2026-07-27","close":82.1},{"date":"2026-07-28","close":87.09},{"date":"2026-07-29","close":90.25},{"date":"2026-07-30","close":88.16},{"date":"2026-07-31","close":87.15},{"date":"2026-08-03","close":88.92},{"date":"2026-08-04","close":93.8},{"date":"2026-08-05","close":91.45},{"date":"2026-08-06","close":87.57},{"date":"2026-08-07","close":93.13},{"date":"2026-08-10","close":88.62},{"date":"2026-08-11","close":87.47},{"date":"2026-08-12","close":85.95},{"date":"2026-08-13","close":94.29},{"date":"2026-08-14","close":87.52},{"date":"2026-08-17","close":83.33},{"date":"2026-08-18","close":88.04},{"date":"2026-08-19","close":91.01},{"date":"2026-08-20","close":91.3},{"date":"2026-08-21","close":90.73},{"date":"2026-08-24","close":94.25},{"date":"2026-08-25","close":93.23},{"date":"2026-08-26","close":92.55},{"date":"2026-08-27","close":99.505},{"date":"2026-08-28","close":100.71},{"date":"2026-08-31","close":101.14},{"date":"2026-09-01","close":96.51},{"date":"2026-09-02","close":94.44},{"date":"2026-09-03","close":97.33},{"date":"2026-09-04","close":91.07},{"date":"2026-09-08","close":83.67},{"date":"2026-09-09","close":81.11},{"date":"2026-09-10","close":85.17},{"date":"2026-09-11","close":86.84},{"date":"2026-09-14","close":96.105},{"date":"2026-09-15","close":94.05},{"date":"2026-09-16","close":94.06},{"date":"2026-09-17","close":90.29},{"date":"2026-09-18","close":85.13},{"date":"2026-09-21","close":87.96},{"date":"2026-09-22","close":84.95},{"date":"2026-09-23","close":86.46},{"date":"2026-09-24","close":86.0},{"date":"2026-09-25","close":83.66},{"date":"2026-09-28","close":79.05},{"date":"2026-09-29","close":76.05},{"date":"2026-09-30","close":78.46},{"date":"2026-10-01","close":80.31},{"date":"2026-10-02","close":78.8},{"date":"2026-10-05","close":82.66},{"date":"2026-10-06","close":84.29},{"date":"2026-10-07","close":83.51},{"date":"2026-10-08","close":88.91},{"date":"2026-10-09","close":88.96},{"date":"2026-10-12","close":84.76},{"date":"2026-10-13","close":84.69},{"date":"2026-10-14","close":87.47},{"date":"2026-10-15","close":94.3},{"date":"2026-10-16","close":90.37},{"date":"2026-10-19","close":93.42},{"date":"2026-10-20","close":100.86},{"date":"2026-10-21","close":100.15},{"date":"2026-10-22","close":106.86},{"date":"2026-10-23","close":106.53}],"chart_data":[{"date":"2024-10-24","open":285.92,"high":297.27,"low":284.73,"close":297.27,"volume":508043,"rsi_14":67.46,"sma_20":282.05,"sma_60":262.65,"sma_120":244.34},{"date":"2024-10-25","open":300.0,"high":302.57,"low":296.77,"close":299.61,"volume":642078,"rsi_14":73.41,"sma_20":283.43,"sma_60":264.02,"sma_120":245.22},{"date":"2024-10-28","open":300.0,"high":302.17,"low":293.59,"close":297.35,"volume":318110,"rsi_14":68.72,"sma_20":284.41,"sma_60":265.59,"sma_120":246.11},{"date":"2024-10-29","open":296.5,"high":306.8,"low":294.64,"close":302.5,"volume":385437,"rsi_14":69.99,"sma_20":286.08,"sma_60":267.25,"sma_120":247.08},{"date":"2024-10-30","open":303.75,"high":304.34,"low":298.48,"close":300.23,"volume":207542,"rsi_14":65.75,"sma_20":287.52,"sma_60":268.78,"sma_120":248.07},{"date":"2024-10-31","open":299.88,"high":299.9,"low":291.65,"close":293.87,"volume":464302,"rsi_14":53.89,"sma_20":288.41,"sma_60":270.22,"sma_120":249.01},{"date":"2024-11-01","open":295.48,"high":300.89,"low":283.63,"close":299.55,"volume":567019,"rsi_14":56.65,"sma_20":289.51,"sma_60":271.61,"sma_120":249.99},{"date":"2024-11-04","open":297.31,"high":300.4,"low":294.67,"close":295.78,"volume":496745,"rsi_14":58.77,"sma_20":290.61,"sma_60":272.78,"sma_120":250.94},{"date":"2024-11-05","open":296.56,"high":299.98,"low":295.12,"close":296.95,"volume":644956,"rsi_14":61.21,"sma_20":291.6,"sma_60":273.41,"sma_120":251.58},{"date":"2024-11-06","open":307.81,"high":316.39,"low":304.69,"close":316.03,"volume":476882,"rsi_14":70.42,"sma_20":293.4,"sma_60":274.31,"sma_120":252.31},{"date":"2024-11-07","open":316.03,"high":322.41,"low":312.79,"close":318.56,"volume":753813,"rsi_14":70.84,"sma_20":295.2,"sma_60":275.3,"sma_120":253.06},{"date":"2024-11-08","open":318.0,"high":324.99,"low":312.0,"close":324.31,"volume":816538,"rsi_14":72.09,"sma_20":296.93,"sma_60":276.36,"sma_120":253.85},{"date":"2024-11-11","open":269.0,"high":280.0,"low":256.01,"close":275.21,"volume":4011515,"rsi_14":44.42,"sma_20":296.11,"sma_60":276.55,"sma_120":254.13},{"date":"2024-11-12","open":275.0,"high":283.56,"low":260.59,"close":260.59,"volume":2127154,"rsi_14":41.87,"sma_20":294.85,"sma_60":276.4,"sma_120":254.25},{"date":"2024-11-13","open":261.5,"high":275.51,"low":257.08,"close":269.16,"volume":1854834,"rsi_14":39.08,"sma_20":294.09,"sma_60":276.41,"sma_120":254.45},{"date":"2024-11-14","open":270.0,"high":270.34,"low":260.38,"close":268.9,"volume":1035712,"rsi_14":37.87,"sma_20":293.24,"sma_60":276.45,"sma_120":254.66},{"date":"2024-11-15","open":264.41,"high":267.0,"low":257.75,"close":262.89,"volume":855574,"rsi_14":36.78,"sma_20":292.02,"sma_60":276.45,"sma_120":254.85},{"date":"2024-11-18","open":259.82,"high":265.91,"low":254.05,"close":255.46,"volume":1099820,"rsi_14":32.26,"sma_20":290.31,"sma_60":276.32,"sma_120":254.97},{"date":"2024-11-19","open":253.5,"high":258.52,"low":252.5,"close":257.02,"volume":841846,"rsi_14":33.62,"sma_20":288.69,"sma_60":276.22,"sma_120":255.25},{"date":"2024-11-20","open":257.7,"high":261.71,"low":255.5,"close":260.15,"volume":438304,"rsi_14":36.9,"sma_20":287.57,"sma_60":276.23,"sma_120":255.53},{"date":"2024-11-21","open":263.27,"high":278.2,"low":263.27,"close":276.26,"volume":1191939,"rsi_14":41.63,"sma_20":286.52,"sma_60":276.56,"sma_120":256.03},{"date":"2024-11-22","open":278.03,"high":293.25,"low":278.03,"close":284.59,"volume":1301353,"rsi_14":46.11,"sma_20":285.77,"sma_60":276.91,"sma_120":256.62},{"date":"2024-11-25","open":291.88,"high":298.22,"low":289.94,"close":296.1,"volume":1043955,"rsi_14":49.72,"sma_20":285.71,"sma_60":277.41,"sma_120":257.29},{"date":"2024-11-26","open":296.89,"high":302.29,"low":292.43,"close":293.0,"volume":666230,"rsi_14":41.66,"sma_20":285.23,"sma_60":278.11,"sma_120":257.87},{"date":"2024-11-27","open":291.66,"high":292.0,"low":279.79,"close":286.95,"volume":654881,"rsi_14":38.83,"sma_20":284.57,"sma_60":278.77,"sma_120":258.4},{"date":"2024-11-29","open":286.95,"high":289.06,"low":284.54,"close":285.36,"volume":250222,"rsi_14":35.82,"sma_20":284.14,"sma_60":279.37,"sma_120":258.9},{"date":"2024-12-02","open":285.0,"high":285.99,"low":274.27,"close":274.7,"volume":787427,"rsi_14":49.74,"sma_20":282.9,"sma_60":279.93,"sma_120":259.28},{"date":"2024-12-03","open":274.87,"high":283.68,"low":273.74,"close":280.8,"volume":508865,"rsi_14":61.18,"sma_20":282.15,"sma_60":280.54,"sma_120":259.69},{"date":"2024-12-04","open":282.01,"high":295.0,"low":265.0,"close":292.8,"volume":1078263,"rsi_14":62.6,"sma_20":281.94,"sma_60":281.36,"sma_120":260.23},{"date":"2024-12-05","open":295.99,"high":295.99,"low":283.71,"close":285.02,"volume":572491,"rsi_14":57.95,"sma_20":280.39,"sma_60":281.94,"sma_120":260.72},{"date":"2024-12-06","open":290.76,"high":302.0,"low":290.02,"close":297.07,"volume":688146,"rsi_14":65.91,"sma_20":279.32,"sma_60":282.58,"sma_120":261.34},{"date":"2024-12-09","open":299.5,"high":302.77,"low":288.25,"close":290.19,"volume":548850,"rsi_14":66.25,"sma_20":277.61,"sma_60":283.15,"sma_120":261.89},{"date":"2024-12-10","open":287.68,"high":289.98,"low":272.25,"close":276.43,"volume":863036,"rsi_14":58.15,"sma_20":277.67,"sma_60":283.37,"sma_120":262.38},{"date":"2024-12-11","open":284.51,"high":284.52,"low":276.51,"close":278.03,"volume":623002,"rsi_14":57.61,"sma_20":278.54,"sma_60":283.69,"sma_120":262.82},{"date":"2024-12-12","open":276.52,"high":286.85,"low":276.27,"close":282.04,"volume":415296,"rsi_14":52.74,"sma_20":279.19,"sma_60":284.04,"sma_120":263.32},{"date":"2024-12-13","open":277.84,"high":280.92,"low":272.0,"close":273.08,"volume":488853,"rsi_14":44.57,"sma_20":279.4,"sma_60":284.02,"sma_120":263.73},{"date":"2024-12-16","open":273.25,"high":276.6,"low":266.42,"close":273.33,"volume":903502,"rsi_14":37.99,"sma_20":279.92,"sma_60":283.9,"sma_120":264.1},{"date":"2024-12-17","open":272.5,"high":274.42,"low":251.46,"close":251.8,"volume":2161463,"rsi_14":31.81,"sma_20":279.74,"sma_60":283.47,"sma_120":264.23},{"date":"2024-12-18","open":250.38,"high":250.89,"low":230.59,"close":231.99,"volume":2972910,"rsi_14":28.36,"sma_20":278.48,"sma_60":282.64,"sma_120":264.15},{"date":"2024-12-19","open":234.71,"high":235.31,"low":221.61,"close":224.69,"volume":1876899,"rsi_14":27.14,"sma_20":276.71,"sma_60":281.71,"sma_120":264.03},{"date":"2024-12-20","open":217.67,"high":246.0,"low":213.7,"close":242.49,"volume":2237888,"rsi_14":38.48,"sma_20":275.02,"sma_60":281.2,"sma_120":264.07},{"date":"2024-12-23","open":244.0,"high":244.28,"low":229.5,"close":231.85,"volume":972523,"rsi_14":33.05,"sma_20":272.39,"sma_60":280.53,"sma_120":263.98},{"date":"2024-12-24","open":232.33,"high":235.06,"low":230.3,"close":234.8,"volume":298008,"rsi_14":28.57,"sma_20":269.32,"sma_60":279.81,"sma_120":263.86},{"date":"2024-12-26","open":232.55,"high":237.51,"low":231.21,"close":235.22,"volume":311478,"rsi_14":30.54,"sma_20":266.43,"sma_60":279.25,"sma_120":263.78},{"date":"2024-12-27","open":234.14,"high":234.14,"low":228.52,"close":233.22,"volume":437984,"rsi_14":22.92,"sma_20":263.75,"sma_60":278.61,"sma_120":263.74},{"date":"2024-12-30","open":229.04,"high":237.72,"low":229.04,"close":235.29,"volume":683735,"rsi_14":25.73,"sma_20":261.24,"sma_60":277.93,"sma_120":263.75},{"date":"2024-12-31","open":235.87,"high":237.65,"low":231.25,"close":235.44,"volume":660458,"rsi_14":29.4,"sma_20":259.28,"sma_60":277.23,"sma_120":263.78},{"date":"2025-01-02","open":238.0,"high":240.0,"low":230.87,"close":231.04,"volume":721818,"rsi_14":27.03,"sma_20":256.79,"sma_60":276.52,"sma_120":263.78},{"date":"2025-01-03","open":233.98,"high":238.92,"low":233.41,"close":235.25,"volume":831342,"rsi_14":27.17,"sma_20":253.91,"sma_60":275.82,"sma_120":263.77},{"date":"2025-01-06","open":237.8,"high":241.64,"low":233.96,"close":237.0,"volume":783420,"rsi_14":31.07,"sma_20":251.51,"sma_60":275.1,"sma_120":263.77},{"date":"2025-01-07","open":237.0,"high":238.3,"low":223.51,"close":225.36,"volume":1206013,"rsi_14":27.51,"sma_20":247.93,"sma_60":274.15,"sma_120":263.73},{"date":"2025-01-08","open":225.11,"high":228.98,"low":223.71,"close":227.38,"volume":513763,"rsi_14":35.99,"sma_20":244.79,"sma_60":273.11,"sma_120":263.73},{"date":"2025-01-10","open":222.68,"high":224.99,"low":215.17,"close":218.47,"volume":1428585,"rsi_14":41.14,"sma_20":241.89,"sma_60":271.89,"sma_120":263.64},{"date":"2025-01-13","open":213.29,"high":217.35,"low":210.57,"close":213.0,"volume":1354957,"rsi_14":42.15,"sma_20":238.64,"sma_60":270.68,"sma_120":263.46},{"date":"2025-01-14","open":216.23,"high":224.88,"low":216.18,"close":220.16,"volume":942311,"rsi_14":32.5,"sma_20":235.54,"sma_60":269.61,"sma_120":263.32},{"date":"2025-01-15","open":228.79,"high":236.19,"low":228.53,"close":234.15,"volume":1206765,"rsi_14":51.71,"sma_20":233.6,"sma_60":268.74,"sma_120":263.36},{"date":"2025-01-16","open":241.65,"high":245.88,"low":234.76,"close":240.61,"volume":1296232,"rsi_14":54.11,"sma_20":231.96,"sma_60":267.97,"sma_120":263.39},{"date":"2025-01-17","open":244.35,"high":247.21,"low":238.88,"close":242.05,"volume":753976,"rsi_14":54.76,"sma_20":231.47,"sma_60":267.17,"sma_120":263.43},{"date":"2025-01-21","open":245.68,"high":249.02,"low":242.76,"close":247.46,"volume":897647,"rsi_14":59.48,"sma_20":232.25,"sma_60":266.47,"sma_120":263.54},{"date":"2025-01-22","open":252.04,"high":256.59,"low":250.52,"close":253.75,"volume":1030234,"rsi_14":61.64,"sma_20":233.7,"sma_60":265.99,"sma_120":263.76},{"date":"2025-01-23","open":251.42,"high":252.42,"low":242.35,"close":248.9,"volume":638033,"rsi_14":58.01,"sma_20":234.02,"sma_60":265.19,"sma_120":263.92},{"date":"2025-01-24","open":251.44,"high":254.36,"low":247.59,"close":248.13,"volume":649485,"rsi_14":60.63,"sma_20":234.83,"sma_60":264.33,"sma_120":264.18},{"date":"2025-01-27","open":242.36,"high":256.5,"low":242.3,"close":245.97,"volume":754669,"rsi_14":56.84,"sma_20":235.39,"sma_60":263.47,"sma_120":264.53},{"date":"2025-01-28","open":245.07,"high":265.23,"low":243.78,"close":264.92,"volume":1103610,"rsi_14":64.61,"sma_20":236.88,"sma_60":262.85,"sma_120":265.05},{"date":"2025-01-29","open":267.0,"high":267.0,"low":247.8,"close":250.0,"volume":1144802,"rsi_14":62.47,"sma_20":237.72,"sma_60":262.01,"sma_120":265.39},{"date":"2025-01-30","open":248.71,"high":250.31,"low":237.72,"close":241.86,"volume":1072547,"rsi_14":56.9,"sma_20":238.04,"sma_60":261.14,"sma_120":265.68},{"date":"2025-01-31","open":248.36,"high":261.65,"low":247.96,"close":255.46,"volume":1203906,"rsi_14":66.87,"sma_20":239.05,"sma_60":260.41,"sma_120":266.01},{"date":"2025-02-03","open":249.01,"high":252.6,"low":242.43,"close":248.33,"volume":857688,"rsi_14":65.88,"sma_20":239.91,"sma_60":259.62,"sma_120":266.2},{"date":"2025-02-04","open":246.98,"high":257.5,"low":246.98,"close":254.18,"volume":612160,"rsi_14":65.47,"sma_20":240.86,"sma_60":258.9,"sma_120":266.16},{"date":"2025-02-05","open":257.25,"high":263.5,"low":254.21,"close":259.49,"volume":690072,"rsi_14":62.51,"sma_20":241.98,"sma_60":257.96,"sma_120":266.14},{"date":"2025-02-06","open":257.51,"high":265.63,"low":257.51,"close":265.33,"volume":744352,"rsi_14":62.28,"sma_20":243.98,"sma_60":257.07,"sma_120":266.19},{"date":"2025-02-07","open":266.0,"high":267.77,"low":252.69,"close":258.24,"volume":1574402,"rsi_14":57.61,"sma_20":245.52,"sma_60":255.97,"sma_120":266.17},{"date":"2025-02-10","open":315.11,"high":342.64,"low":295.47,"close":326.58,"volume":6396473,"rsi_14":73.38,"sma_20":250.93,"sma_60":256.83,"sma_120":266.69},{"date":"2025-02-11","open":326.58,"high":334.9,"low":320.12,"close":327.92,"volume":2286588,"rsi_14":72.57,"sma_20":256.67,"sma_60":257.95,"sma_120":267.17},{"date":"2025-02-12","open":318.48,"high":332.9,"low":316.65,"close":317.73,"volume":1483490,"rsi_14":70.29,"sma_20":261.55,"sma_60":258.76,"sma_120":267.58},{"date":"2025-02-13","open":322.43,"high":328.45,"low":316.8,"close":320.33,"volume":737201,"rsi_14":71.05,"sma_20":265.86,"sma_60":259.62,"sma_120":268.03},{"date":"2025-02-14","open":320.48,"high":320.49,"low":312.44,"close":318.5,"volume":508577,"rsi_14":71.19,"sma_20":269.76,"sma_60":260.55,"sma_120":268.5},{"date":"2025-02-18","open":316.0,"high":323.72,"low":310.83,"close":322.03,"volume":750004,"rsi_14":68.34,"sma_20":273.76,"sma_60":261.65,"sma_120":268.99},{"date":"2025-02-19","open":319.04,"high":320.69,"low":307.17,"close":308.27,"volume":797035,"rsi_14":68.85,"sma_20":276.8,"sma_60":262.51,"sma_120":269.36},{"date":"2025-02-20","open":307.51,"high":308.53,"low":294.5,"close":308.01,"volume":1441999,"rsi_14":72.55,"sma_20":279.51,"sma_60":263.31,"sma_120":269.77},{"date":"2025-02-21","open":308.35,"high":313.65,"low":300.36,"close":300.65,"volume":871845,"rsi_14":66.09,"sma_20":282.1,"sma_60":263.71,"sma_120":270.14},{"date":"2025-02-24","open":300.45,"high":301.67,"low":288.0,"close":298.1,"volume":846120,"rsi_14":68.32,"sma_20":284.59,"sma_60":263.94,"sma_120":270.42},{"date":"2025-02-25","open":296.63,"high":298.61,"low":287.05,"close":297.33,"volume":828879,"rsi_14":66.5,"sma_20":287.16,"sma_60":263.96,"sma_120":270.68},{"date":"2025-02-26","open":300.99,"high":309.26,"low":298.63,"close":306.04,"volume":841463,"rsi_14":67.35,"sma_20":289.22,"sma_60":264.18,"sma_120":271.15},{"date":"2025-02-27","open":312.8,"high":312.82,"low":295.43,"close":296.55,"volume":504095,"rsi_14":61.33,"sma_20":291.55,"sma_60":264.34,"sma_120":271.55},{"date":"2025-02-28","open":293.73,"high":297.3,"low":288.0,"close":296.77,"volume":666089,"rsi_14":64.71,"sma_20":294.29,"sma_60":264.53,"sma_120":271.95},{"date":"2025-03-03","open":300.38,"high":303.34,"low":277.62,"close":278.37,"volume":708738,"rsi_14":20.25,"sma_20":295.44,"sma_60":264.59,"sma_120":272.26},{"date":"2025-03-04","open":268.63,"high":284.28,"low":264.6,"close":276.52,"volume":670962,"rsi_14":18.48,"sma_20":296.85,"sma_60":264.52,"sma_120":272.53},{"date":"2025-03-05","open":275.69,"high":281.9,"low":272.03,"close":280.2,"volume":458632,"rsi_14":24.98,"sma_20":298.15,"sma_60":264.31,"sma_120":272.83},{"date":"2025-03-06","open":274.04,"high":274.6,"low":254.0,"close":254.0,"volume":956111,"rsi_14":16.37,"sma_20":297.87,"sma_60":263.79,"sma_120":272.86},{"date":"2025-03-07","open":254.6,"high":257.02,"low":235.68,"close":252.26,"volume":1465954,"rsi_14":16.38,"sma_20":297.22,"sma_60":263.04,"sma_120":272.81},{"date":"2025-03-10","open":243.04,"high":243.82,"low":226.26,"close":233.06,"volume":1640330,"rsi_14":11.04,"sma_20":295.96,"sma_60":262.09,"sma_120":272.62},{"date":"2025-03-11","open":235.0,"high":242.97,"low":232.85,"close":242.82,"volume":1357194,"rsi_14":20.3,"sma_20":291.77,"sma_60":261.53,"sma_120":272.45},{"date":"2025-03-12","open":247.32,"high":257.0,"low":244.34,"close":250.0,"volume":1373176,"rsi_14":25.23,"sma_20":287.88,"sma_60":261.06,"sma_120":272.38},{"date":"2025-03-13","open":247.56,"high":250.06,"low":232.0,"close":242.37,"volume":1251108,"rsi_14":25.17,"sma_20":284.11,"sma_60":260.4,"sma_120":272.22},{"date":"2025-03-14","open":246.37,"high":258.65,"low":246.37,"close":255.87,"volume":909032,"rsi_14":33.55,"sma_20":280.89,"sma_60":260.11,"sma_120":272.07},{"date":"2025-03-17","open":264.04,"high":269.48,"low":260.0,"close":265.73,"volume":767620,"rsi_14":38.5,"sma_20":278.25,"sma_60":259.99,"sma_120":271.95},{"date":"2025-03-18","open":260.35,"high":264.4,"low":256.06,"close":257.23,"volume":809631,"rsi_14":32.21,"sma_20":275.01,"sma_60":260.08,"sma_120":271.77},{"date":"2025-03-19","open":260.75,"high":265.48,"low":256.87,"close":262.68,"volume":680767,"rsi_14":37.28,"sma_20":272.73,"sma_60":260.59,"sma_120":271.61},{"date":"2025-03-20","open":260.7,"high":268.52,"low":260.0,"close":264.56,"volume":381871,"rsi_14":38.05,"sma_20":270.56,"sma_60":261.25,"sma_120":271.48},{"date":"2025-03-21","open":258.48,"high":268.38,"low":257.96,"close":265.45,"volume":580785,"rsi_14":44.49,"sma_20":268.8,"sma_60":261.64,"sma_120":271.42},{"date":"2025-03-24","open":271.76,"high":280.31,"low":271.51,"close":276.52,"volume":765671,"rsi_14":50.0,"sma_20":267.72,"sma_60":262.38,"sma_120":271.45},{"date":"2025-03-25","open":276.96,"high":281.86,"low":275.05,"close":277.35,"volume":352155,"rsi_14":48.85,"sma_20":266.72,"sma_60":263.09,"sma_120":271.45},{"date":"2025-03-26","open":276.93,"high":276.93,"low":260.98,"close":264.47,"volume":599414,"rsi_14":54.74,"sma_20":264.64,"sma_60":263.58,"sma_120":271.41},{"date":"2025-03-27","open":260.37,"high":260.37,"low":252.24,"close":255.68,"volume":719378,"rsi_14":51.46,"sma_20":262.6,"sma_60":263.95,"sma_120":271.28},{"date":"2025-03-28","open":255.05,"high":255.45,"low":244.3,"close":247.01,"volume":618355,"rsi_14":56.53,"sma_20":260.11,"sma_60":264.15,"sma_120":271.04},{"date":"2025-03-31","open":236.51,"high":245.33,"low":230.66,"close":243.16,"volume":680059,"rsi_14":50.17,"sma_20":258.35,"sma_60":264.28,"sma_120":270.75},{"date":"2025-04-01","open":243.87,"high":263.8,"low":240.73,"close":262.18,"volume":1361481,"rsi_14":55.4,"sma_20":257.63,"sma_60":264.8,"sma_120":270.66},{"date":"2025-04-02","open":251.0,"high":269.82,"low":251.0,"close":266.6,"volume":644566,"rsi_14":61.05,"sma_20":256.95,"sma_60":265.32,"sma_120":270.57},{"date":"2025-04-03","open":251.0,"high":253.36,"low":233.34,"close":233.63,"volume":1347036,"rsi_14":41.39,"sma_20":255.93,"sma_60":265.26,"sma_120":270.18},{"date":"2025-04-04","open":222.73,"high":223.57,"low":204.54,"close":217.77,"volume":1708733,"rsi_14":32.25,"sma_20":254.21,"sma_60":265.14,"sma_120":269.64},{"date":"2025-04-07","open":202.66,"high":230.67,"low":202.01,"close":221.01,"volume":1347325,"rsi_14":36.05,"sma_20":253.6,"sma_60":265.03,"sma_120":269.07},{"date":"2025-04-08","open":231.41,"high":238.88,"low":211.01,"close":218.32,"volume":929225,"rsi_14":32.54,"sma_20":252.38,"sma_60":265.03,"sma_120":268.46},{"date":"2025-04-09","open":217.59,"high":261.17,"low":217.59,"close":252.0,"volume":1278100,"rsi_14":46.05,"sma_20":252.48,"sma_60":265.68,"sma_120":268.18},{"date":"2025-04-10","open":243.0,"high":249.83,"low":234.81,"close":243.65,"volume":1242497,"rsi_14":43.45,"sma_20":252.54,"sma_60":266.07,"sma_120":267.84},{"date":"2025-04-11","open":241.49,"high":244.31,"low":228.78,"close":240.81,"volume":944737,"rsi_14":38.71,"sma_20":251.79,"sma_60":266.18,"sma_120":267.46},{"date":"2025-04-14","open":250.1,"high":251.57,"low":237.24,"close":245.8,"volume":716975,"rsi_14":40.28,"sma_20":250.79,"sma_60":266.27,"sma_120":267.12},{"date":"2025-04-15","open":244.85,"high":253.85,"low":244.85,"close":251.1,"volume":573357,"rsi_14":45.68,"sma_20":250.49,"sma_60":266.42,"sma_120":266.79},{"date":"2025-04-16","open":245.27,"high":253.22,"low":240.53,"close":250.34,"volume":574360,"rsi_14":48.18,"sma_20":249.87,"sma_60":266.46,"sma_120":266.47},{"date":"2025-04-17","open":245.8,"high":252.41,"low":239.58,"close":246.28,"volume":551683,"rsi_14":49.74,"sma_20":248.96,"sma_60":266.34,"sma_120":266.17},{"date":"2025-04-21","open":244.99,"high":246.57,"low":228.6,"close":229.03,"volume":431288,"rsi_14":45.45,"sma_20":247.14,"sma_60":266.01,"sma_120":265.6},{"date":"2025-04-22","open":235.38,"high":238.78,"low":230.94,"close":237.67,"volume":351500,"rsi_14":41.55,"sma_20":245.19,"sma_60":265.83,"sma_120":265.08},{"date":"2025-04-23","open":249.87,"high":260.28,"low":246.25,"close":247.99,"volume":715072,"rsi_14":43.84,"sma_20":243.72,"sma_60":265.87,"sma_120":264.67},{"date":"2025-04-24","open":254.61,"high":266.82,"low":253.75,"close":265.68,"volume":760217,"rsi_14":61.81,"sma_20":243.79,"sma_60":265.88,"sma_120":264.36},{"date":"2025-04-25","open":265.6,"high":276.15,"low":264.0,"close":274.0,"volume":624470,"rsi_14":71.94,"sma_20":244.7,"sma_60":266.28,"sma_120":264.15},{"date":"2025-04-28","open":274.6,"high":278.0,"low":265.33,"close":274.56,"volume":613746,"rsi_14":71.34,"sma_20":246.08,"sma_60":266.83,"sma_120":263.98},{"date":"2025-04-29","open":274.39,"high":277.63,"low":272.0,"close":276.3,"volume":388947,"rsi_14":73.29,"sma_20":247.74,"sma_60":267.17,"sma_120":263.79},{"date":"2025-04-30","open":271.01,"high":281.83,"low":262.33,"close":280.99,"volume":420799,"rsi_14":65.18,"sma_20":248.68,"sma_60":267.72,"sma_120":263.67},{"date":"2025-05-01","open":283.71,"high":283.84,"low":276.56,"close":277.13,"volume":725787,"rsi_14":68.39,"sma_20":249.2,"sma_60":268.1,"sma_120":263.5},{"date":"2025-05-02","open":282.27,"high":282.27,"low":272.75,"close":279.12,"volume":553839,"rsi_14":71.25,"sma_20":251.48,"sma_60":268.43,"sma_120":263.19},{"date":"2025-05-05","open":272.98,"high":280.56,"low":272.98,"close":273.31,"volume":370367,"rsi_14":65.12,"sma_20":254.25,"sma_60":268.56,"sma_120":262.82},{"date":"2025-05-06","open":270.0,"high":279.15,"low":266.11,"close":275.6,"volume":350654,"rsi_14":63.93,"sma_20":256.98,"sma_60":268.85,"sma_120":262.41},{"date":"2025-05-07","open":275.45,"high":277.15,"low":271.29,"close":276.27,"volume":564705,"rsi_14":64.75,"sma_20":259.88,"sma_60":268.01,"sma_120":262.42},{"date":"2025-05-08","open":279.8,"high":284.28,"low":276.19,"close":281.69,"volume":531318,"rsi_14":69.84,"sma_20":261.37,"sma_60":267.24,"sma_120":262.6},{"date":"2025-05-09","open":282.71,"high":282.99,"low":270.07,"close":278.24,"volume":1298197,"rsi_14":82.61,"sma_20":263.1,"sma_60":266.58,"sma_120":262.67},{"date":"2025-05-12","open":287.75,"high":290.0,"low":270.25,"close":279.17,"volume":2064359,"rsi_14":80.63,"sma_20":265.01,"sma_60":265.9,"sma_120":262.76},{"date":"2025-05-13","open":278.63,"high":298.72,"low":278.0,"close":290.49,"volume":1238427,"rsi_14":80.91,"sma_20":267.25,"sma_60":265.43,"sma_120":262.99},{"date":"2025-05-14","open":293.49,"high":301.82,"low":288.57,"close":292.83,"volume":791365,"rsi_14":75.43,"sma_20":269.33,"sma_60":264.94,"sma_120":263.3},{"date":"2025-05-15","open":290.55,"high":295.99,"low":286.65,"close":292.97,"volume":609678,"rsi_14":70.98,"sma_20":271.47,"sma_60":264.69,"sma_120":263.6},{"date":"2025-05-16","open":293.47,"high":300.99,"low":292.47,"close":293.13,"volume":480775,"rsi_14":70.72,"sma_20":273.81,"sma_60":264.44,"sma_120":263.87},{"date":"2025-05-19","open":286.17,"high":295.38,"low":286.02,"close":290.1,"volume":498516,"rsi_14":64.97,"sma_20":276.86,"sma_60":264.26,"sma_120":263.99},{"date":"2025-05-20","open":291.03,"high":302.33,"low":287.27,"close":302.07,"volume":696074,"rsi_14":69.75,"sma_20":280.08,"sma_60":264.33,"sma_120":264.13},{"date":"2025-05-21","open":298.65,"high":303.0,"low":290.85,"close":291.9,"volume":611369,"rsi_14":62.37,"sma_20":282.28,"sma_60":264.24,"sma_120":264.1},{"date":"2025-05-22","open":290.41,"high":294.96,"low":287.0,"close":289.69,"volume":412770,"rsi_14":58.82,"sma_20":283.48,"sma_60":263.97,"sma_120":264.07},{"date":"2025-05-23","open":284.0,"high":290.96,"low":281.22,"close":288.6,"volume":283662,"rsi_14":63.85,"sma_20":284.21,"sma_60":263.83,"sma_120":264.09},{"date":"2025-05-27","open":293.05,"high":300.05,"low":290.93,"close":299.11,"volume":409007,"rsi_14":68.54,"sma_20":285.44,"sma_60":263.87,"sma_120":264.2},{"date":"2025-05-28","open":300.0,"high":302.21,"low":297.0,"close":297.2,"volume":372741,"rsi_14":66.18,"sma_20":286.48,"sma_60":264.19,"sma_120":264.39},{"date":"2025-05-29","open":302.35,"high":302.35,"low":291.26,"close":293.19,"volume":461435,"rsi_14":59.09,"sma_20":287.09,"sma_60":264.47,"sma_120":264.49},{"date":"2025-05-30","open":295.55,"high":298.29,"low":289.78,"close":297.49,"volume":768595,"rsi_14":65.02,"sma_20":288.11,"sma_60":264.75,"sma_120":264.53},{"date":"2025-06-02","open":297.49,"high":307.77,"low":295.89,"close":304.08,"volume":734218,"rsi_14":67.86,"sma_20":289.36,"sma_60":265.59,"sma_120":264.69},{"date":"2025-06-03","open":306.53,"high":307.99,"low":302.39,"close":307.39,"volume":381780,"rsi_14":63.69,"sma_20":291.06,"sma_60":266.51,"sma_120":264.77},{"date":"2025-06-04","open":306.24,"high":308.54,"low":299.4,"close":305.19,"volume":423027,"rsi_14":60.03,"sma_20":292.54,"sma_60":267.71,"sma_120":264.9},{"date":"2025-06-05","open":307.28,"high":312.04,"low":303.06,"close":305.0,"volume":737006,"rsi_14":59.76,"sma_20":293.98,"sma_60":268.75,"sma_120":265.14},{"date":"2025-06-06","open":307.69,"high":310.24,"low":301.36,"close":305.29,"volume":293779,"rsi_14":59.84,"sma_20":295.16,"sma_60":269.67,"sma_120":265.37},{"date":"2025-06-09","open":308.0,"high":311.0,"low":304.67,"close":309.02,"volume":328235,"rsi_14":65.14,"sma_20":296.7,"sma_60":270.78,"sma_120":265.59},{"date":"2025-06-10","open":309.02,"high":311.9,"low":303.69,"close":308.12,"volume":321284,"rsi_14":55.88,"sma_20":298.14,"sma_60":271.65,"sma_120":265.88},{"date":"2025-06-11","open":305.34,"high":309.81,"low":291.7,"close":301.1,"volume":527657,"rsi_14":59.53,"sma_20":298.67,"sma_60":272.24,"sma_120":266.11},{"date":"2025-06-12","open":300.52,"high":308.11,"low":298.02,"close":298.96,"volume":417849,"rsi_14":59.62,"sma_20":298.98,"sma_60":272.93,"sma_120":266.51},{"date":"2025-06-13","open":292.0,"high":292.0,"low":278.31,"close":279.95,"volume":899287,"rsi_14":43.46,"sma_20":298.33,"sma_60":273.22,"sma_120":266.91},{"date":"2025-06-16","open":284.99,"high":294.45,"low":283.62,"close":289.53,"volume":684681,"rsi_14":42.65,"sma_20":298.15,"sma_60":273.64,"sma_120":267.45},{"date":"2025-06-17","open":282.33,"high":290.51,"low":281.14,"close":289.4,"volume":470518,"rsi_14":43.85,"sma_20":298.11,"sma_60":274.04,"sma_120":267.84},{"date":"2025-06-18","open":290.98,"high":295.86,"low":286.76,"close":287.43,"volume":362651,"rsi_14":45.31,"sma_20":297.38,"sma_60":274.22,"sma_120":268.3},{"date":"2025-06-20","open":289.33,"high":293.65,"low":279.86,"close":280.46,"volume":544541,"rsi_14":36.7,"sma_20":296.81,"sma_60":274.27,"sma_120":268.68},{"date":"2025-06-23","open":277.52,"high":289.62,"low":274.0,"close":288.69,"volume":381396,"rsi_14":38.28,"sma_20":296.76,"sma_60":274.67,"sma_120":269.13},{"date":"2025-06-24","open":296.55,"high":302.64,"low":294.01,"close":300.33,"volume":667417,"rsi_14":45.23,"sma_20":297.35,"sma_60":275.42,"sma_120":269.69},{"date":"2025-06-25","open":302.32,"high":305.41,"low":293.83,"close":298.36,"volume":249159,"rsi_14":45.37,"sma_20":297.31,"sma_60":276.27,"sma_120":270.21},{"date":"2025-06-26","open":300.0,"high":305.87,"low":294.5,"close":305.52,"volume":374229,"rsi_14":50.32,"sma_20":297.72,"sma_60":277.31,"sma_120":270.8},{"date":"2025-06-27","open":306.98,"high":312.5,"low":302.65,"close":307.96,"volume":530821,"rsi_14":51.61,"sma_20":298.46,"sma_60":278.08,"sma_120":271.44},{"date":"2025-06-30","open":310.47,"high":316.98,"low":310.0,"close":314.48,"volume":502752,"rsi_14":53.19,"sma_20":299.31,"sma_60":278.87,"sma_120":272.1},{"date":"2025-07-01","open":311.15,"high":312.85,"low":297.38,"close":303.76,"volume":514617,"rsi_14":47.72,"sma_20":299.3,"sma_60":280.04,"sma_120":272.65},{"date":"2025-07-02","open":300.38,"high":306.0,"low":295.55,"close":299.86,"volume":366501,"rsi_14":49.33,"sma_20":298.92,"sma_60":281.41,"sma_120":273.27},{"date":"2025-07-03","open":304.71,"high":313.5,"low":304.37,"close":307.4,"volume":296823,"rsi_14":54.32,"sma_20":299.03,"sma_60":282.85,"sma_120":273.94},{"date":"2025-07-07","open":305.56,"high":307.87,"low":302.3,"close":307.39,"volume":403670,"rsi_14":67.42,"sma_20":299.15,"sma_60":284.34,"sma_120":274.68},{"date":"2025-07-08","open":308.98,"high":309.11,"low":303.05,"close":305.95,"volume":358090,"rsi_14":61.62,"sma_20":299.18,"sma_60":285.24,"sma_120":275.46},{"date":"2025-07-09","open":308.08,"high":314.43,"low":306.86,"close":309.62,"volume":496178,"rsi_14":63.63,"sma_20":299.21,"sma_60":286.33,"sma_120":276.2},{"date":"2025-07-10","open":310.19,"high":315.0,"low":293.82,"close":301.19,"volume":548593,"rsi_14":58.53,"sma_20":298.87,"sma_60":287.34,"sma_120":276.76},{"date":"2025-07-11","open":298.53,"high":301.0,"low":283.73,"close":284.61,"volume":674581,"rsi_14":52.3,"sma_20":298.04,"sma_60":287.99,"sma_120":277.13},{"date":"2025-07-14","open":284.7,"high":291.08,"low":282.0,"close":290.92,"volume":361084,"rsi_14":51.26,"sma_20":297.64,"sma_60":288.65,"sma_120":277.53},{"date":"2025-07-15","open":291.61,"high":293.19,"low":282.63,"close":284.21,"volume":416606,"rsi_14":40.34,"sma_20":297.85,"sma_60":289.22,"sma_120":277.84},{"date":"2025-07-16","open":285.32,"high":287.95,"low":280.4,"close":287.05,"volume":421136,"rsi_14":43.29,"sma_20":297.73,"sma_60":289.9,"sma_120":278.12},{"date":"2025-07-17","open":289.12,"high":292.66,"low":285.34,"close":289.84,"volume":279882,"rsi_14":40.19,"sma_20":297.75,"sma_60":290.91,"sma_120":278.46},{"date":"2025-07-18","open":292.81,"high":292.81,"low":285.42,"close":291.8,"volume":272476,"rsi_14":39.83,"sma_20":297.97,"sma_60":291.81,"sma_120":278.82},{"date":"2025-07-21","open":293.0,"high":293.0,"low":283.74,"close":284.15,"volume":461108,"rsi_14":31.17,"sma_20":298.15,"sma_60":292.41,"sma_120":279.14},{"date":"2025-07-22","open":282.46,"high":289.59,"low":279.81,"close":287.54,"volume":335974,"rsi_14":38.92,"sma_20":298.1,"sma_60":292.78,"sma_120":279.33},{"date":"2025-07-23","open":289.72,"high":296.93,"low":288.35,"close":291.18,"volume":408678,"rsi_14":44.05,"sma_20":297.64,"sma_60":293.06,"sma_120":279.67},{"date":"2025-07-24","open":294.55,"high":296.46,"low":287.58,"close":289.27,"volume":228334,"rsi_14":36.54,"sma_20":297.18,"sma_60":293.31,"sma_120":280.07},{"date":"2025-07-25","open":288.44,"high":294.6,"low":285.24,"close":292.24,"volume":311702,"rsi_14":39.22,"sma_20":296.52,"sma_60":293.58,"sma_120":280.37},{"date":"2025-07-28","open":294.0,"high":295.0,"low":283.75,"close":284.06,"volume":402896,"rsi_14":35.79,"sma_20":295.33,"sma_60":293.63,"sma_120":280.67},{"date":"2025-07-29","open":288.67,"high":293.18,"low":276.04,"close":280.45,"volume":737506,"rsi_14":31.05,"sma_20":293.62,"sma_60":293.68,"sma_120":280.89},{"date":"2025-07-30","open":281.87,"high":281.87,"low":274.38,"close":277.73,"volume":547526,"rsi_14":33.54,"sma_20":292.32,"sma_60":293.66,"sma_120":281.04},{"date":"2025-07-31","open":279.68,"high":279.68,"low":261.94,"close":262.29,"volume":995875,"rsi_14":34.08,"sma_20":290.44,"sma_60":293.48,"sma_120":281.02},{"date":"2025-08-01","open":257.05,"high":257.55,"low":247.16,"close":250.54,"volume":1190377,"rsi_14":23.28,"sma_20":287.6,"sma_60":293.06,"sma_120":280.95},{"date":"2025-08-04","open":254.76,"high":256.7,"low":247.01,"close":249.75,"volume":873582,"rsi_14":25.26,"sma_20":284.72,"sma_60":292.62,"sma_120":280.31},{"date":"2025-08-05","open":249.75,"high":252.74,"low":246.77,"close":249.96,"volume":685475,"rsi_14":22.33,"sma_20":281.92,"sma_60":292.09,"sma_120":279.66},{"date":"2025-08-06","open":259.4,"high":263.48,"low":253.04,"close":258.5,"volume":1136051,"rsi_14":28.46,"sma_20":279.36,"sma_60":291.76,"sma_120":279.17},{"date":"2025-08-07","open":263.11,"high":264.0,"low":242.52,"close":247.4,"volume":1166968,"rsi_14":22.89,"sma_20":276.67,"sma_60":291.23,"sma_120":278.56},{"date":"2025-08-08","open":251.45,"high":252.86,"low":241.27,"close":248.04,"volume":1218450,"rsi_14":25.89,"sma_20":274.85,"sma_60":290.52,"sma_120":277.98},{"date":"2025-08-11","open":188.34,"high":189.36,"low":173.2,"close":174.13,"volume":9151051,"rsi_14":11.0,"sma_20":269.01,"sma_60":288.54,"sma_120":276.74},{"date":"2025-08-12","open":180.15,"high":183.49,"low":171.54,"close":172.15,"volume":4879822,"rsi_14":8.6,"sma_20":263.4,"sma_60":286.53,"sma_120":275.61},{"date":"2025-08-13","open":176.28,"high":182.56,"low":174.15,"close":178.51,"volume":3444065,"rsi_14":12.63,"sma_20":257.98,"sma_60":284.62,"sma_120":274.53},{"date":"2025-08-14","open":178.25,"high":179.5,"low":173.56,"close":176.92,"volume":2358633,"rsi_14":10.73,"sma_20":252.33,"sma_60":282.73,"sma_120":273.5},{"date":"2025-08-15","open":176.92,"high":180.3,"low":175.22,"close":175.74,"volume":1664449,"rsi_14":11.26,"sma_20":246.53,"sma_60":280.63,"sma_120":272.48},{"date":"2025-08-18","open":175.75,"high":180.51,"low":174.74,"close":179.01,"volume":1372524,"rsi_14":13.64,"sma_20":241.27,"sma_60":278.74,"sma_120":271.49},{"date":"2025-08-19","open":180.12,"high":181.75,"low":175.33,"close":176.09,"volume":1739258,"rsi_14":13.62,"sma_20":235.7,"sma_60":276.85,"sma_120":270.41},{"date":"2025-08-20","open":175.93,"high":176.34,"low":171.88,"close":173.37,"volume":1194509,"rsi_14":14.98,"sma_20":229.81,"sma_60":274.93,"sma_120":269.38},{"date":"2025-08-21","open":166.74,"high":172.48,"low":166.22,"close":171.46,"volume":1329350,"rsi_14":16.24,"sma_20":223.92,"sma_60":272.8,"sma_120":268.34},{"date":"2025-08-22","open":171.01,"high":178.89,"low":169.34,"close":177.89,"volume":1058022,"rsi_14":20.73,"sma_20":218.2,"sma_60":270.82,"sma_120":267.5},{"date":"2025-08-25","open":178.05,"high":179.9,"low":174.9,"close":175.39,"volume":836637,"rsi_14":20.18,"sma_20":212.77,"sma_60":268.85,"sma_120":266.66},{"date":"2025-08-26","open":175.81,"high":178.42,"low":173.58,"close":175.91,"volume":1258399,"rsi_14":14.71,"sma_20":207.54,"sma_60":266.83,"sma_120":265.79},{"date":"2025-08-27","open":177.11,"high":182.22,"low":176.35,"close":181.8,"volume":1261279,"rsi_14":20.67,"sma_20":202.74,"sma_60":264.79,"sma_120":265.19},{"date":"2025-08-28","open":183.33,"high":190.87,"low":182.68,"close":189.51,"volume":2044211,"rsi_14":25.38,"sma_20":199.1,"sma_60":262.82,"sma_120":264.67},{"date":"2025-08-29","open":189.35,"high":193.15,"low":189.09,"close":193.0,"volume":1624821,"rsi_14":69.47,"sma_20":196.23,"sma_60":260.95,"sma_120":264.33},{"date":"2025-09-02","open":187.91,"high":191.83,"low":184.26,"close":187.34,"volume":1936842,"rsi_14":64.56,"sma_20":193.11,"sma_60":258.99,"sma_120":263.87},{"date":"2025-09-03","open":187.56,"high":189.55,"low":182.67,"close":185.17,"volume":970530,"rsi_14":56.94,"sma_20":189.87,"sma_60":256.99,"sma_120":263.33},{"date":"2025-09-04","open":182.5,"high":183.27,"low":178.42,"close":182.42,"volume":1074466,"rsi_14":55.6,"sma_20":186.06,"sma_60":254.88,"sma_120":262.83},{"date":"2025-09-05","open":185.16,"high":187.32,"low":182.42,"close":185.73,"volume":956454,"rsi_14":59.75,"sma_20":182.98,"sma_60":252.84,"sma_120":262.24},{"date":"2025-09-08","open":186.39,"high":191.5,"low":185.72,"close":190.68,"volume":734102,"rsi_14":61.02,"sma_20":180.11,"sma_60":251.0,"sma_120":261.62},{"date":"2025-09-09","open":192.5,"high":194.71,"low":191.0,"close":193.63,"volume":908943,"rsi_14":66.56,"sma_20":181.09,"sma_60":249.24,"sma_120":261.09},{"date":"2025-09-10","open":191.64,"high":195.1,"low":186.59,"close":187.34,"volume":790339,"rsi_14":62.36,"sma_20":181.85,"sma_60":247.7,"sma_120":260.46},{"date":"2025-09-11","open":189.4,"high":192.49,"low":188.09,"close":191.8,"volume":867867,"rsi_14":67.21,"sma_20":182.51,"sma_60":246.07,"sma_120":259.85},{"date":"2025-09-12","open":192.86,"high":192.86,"low":189.09,"close":191.95,"volume":946719,"rsi_14":63.31,"sma_20":183.26,"sma_60":244.45,"sma_120":259.24},{"date":"2025-09-15","open":192.19,"high":195.94,"low":190.51,"close":193.49,"volume":1929844,"rsi_14":67.46,"sma_20":184.15,"sma_60":242.88,"sma_120":258.55},{"date":"2025-09-16","open":193.28,"high":196.24,"low":191.01,"close":195.6,"volume":1073446,"rsi_14":68.43,"sma_20":184.98,"sma_60":241.47,"sma_120":257.87},{"date":"2025-09-17","open":198.87,"high":201.32,"low":180.3,"close":188.39,"volume":2613678,"rsi_14":56.02,"sma_20":185.59,"sma_60":239.8,"sma_120":257.24},{"date":"2025-09-18","open":192.19,"high":206.86,"low":191.09,"close":206.18,"volume":2030066,"rsi_14":62.86,"sma_20":187.23,"sma_60":238.23,"sma_120":256.82},{"date":"2025-09-19","open":207.78,"high":220.32,"low":207.5,"close":219.15,"volume":2338344,"rsi_14":67.6,"sma_20":189.62,"sma_60":236.91,"sma_120":256.59},{"date":"2025-09-22","open":217.7,"high":218.45,"low":211.5,"close":211.99,"volume":1095222,"rsi_14":66.26,"sma_20":191.32,"sma_60":235.35,"sma_120":256.33},{"date":"2025-09-23","open":214.67,"high":218.15,"low":211.32,"close":215.42,"volume":1163404,"rsi_14":69.63,"sma_20":193.32,"sma_60":233.81,"sma_120":255.94},{"date":"2025-09-24","open":216.0,"high":220.8,"low":211.31,"close":212.4,"volume":1259114,"rsi_14":69.38,"sma_20":195.15,"sma_60":232.1,"sma_120":255.49},{"date":"2025-09-25","open":209.6,"high":210.0,"low":205.05,"close":207.28,"volume":1175591,"rsi_14":63.61,"sma_20":196.42,"sma_60":230.5,"sma_120":255.27},{"date":"2025-09-26","open":207.3,"high":209.04,"low":205.41,"close":206.59,"volume":595821,"rsi_14":60.62,"sma_20":197.28,"sma_60":228.94,"sma_120":255.18},{"date":"2025-09-29","open":207.5,"high":208.72,"low":200.6,"close":201.57,"volume":882839,"rsi_14":55.16,"sma_20":197.71,"sma_60":227.18,"sma_120":255.01},{"date":"2025-09-30","open":202.42,"high":202.42,"low":192.05,"close":193.69,"volume":1454295,"rsi_14":54.04,"sma_20":198.02,"sma_60":225.28,"sma_120":254.81},{"date":"2025-10-01","open":192.53,"high":196.93,"low":179.56,"close":184.32,"volume":2882465,"rsi_14":45.52,"sma_20":197.98,"sma_60":223.26,"sma_120":254.25},{"date":"2025-10-02","open":184.59,"high":186.98,"low":180.1,"close":182.26,"volume":2113947,"rsi_14":44.32,"sma_20":197.97,"sma_60":221.13,"sma_120":253.73},{"date":"2025-10-03","open":183.37,"high":187.39,"low":180.89,"close":183.57,"volume":912970,"rsi_14":44.17,"sma_20":197.87,"sma_60":219.17,"sma_120":253.26},{"date":"2025-10-06","open":184.61,"high":194.23,"low":182.08,"close":188.66,"volume":1356829,"rsi_14":46.06,"sma_20":197.76,"sma_60":217.57,"sma_120":252.78},{"date":"2025-10-07","open":190.0,"high":190.01,"low":177.78,"close":178.96,"volume":1413414,"rsi_14":44.8,"sma_20":197.03,"sma_60":215.71,"sma_120":252.18},{"date":"2025-10-08","open":180.0,"high":186.66,"low":177.85,"close":184.19,"volume":1365427,"rsi_14":35.91,"sma_20":196.87,"sma_60":214.04,"sma_120":251.63},{"date":"2025-10-09","open":184.72,"high":191.21,"low":184.1,"close":190.61,"volume":751632,"rsi_14":30.04,"sma_20":196.81,"sma_60":212.43,"sma_120":251.16},{"date":"2025-10-10","open":190.8,"high":192.19,"low":183.02,"close":185.03,"volume":779993,"rsi_14":30.72,"sma_20":196.47,"sma_60":210.69,"sma_120":250.8},{"date":"2025-10-13","open":188.11,"high":188.25,"low":181.31,"close":185.65,"volume":832349,"rsi_14":27.82,"sma_20":196.08,"sma_60":208.92,"sma_120":250.36},{"date":"2025-10-14","open":184.05,"high":188.97,"low":182.5,"close":187.66,"volume":848910,"rsi_14":31.29,"sma_20":195.68,"sma_60":207.31,"sma_120":249.86},{"date":"2025-10-15","open":189.61,"high":189.61,"low":179.15,"close":180.91,"volume":1174599,"rsi_14":30.54,"sma_20":195.3,"sma_60":205.53,"sma_120":249.16},{"date":"2025-10-16","open":181.36,"high":185.0,"low":176.0,"close":176.94,"volume":1005692,"rsi_14":29.13,"sma_20":193.84,"sma_60":203.63,"sma_120":248.35},{"date":"2025-10-17","open":176.23,"high":182.08,"low":176.0,"close":181.58,"volume":653587,"rsi_14":35.85,"sma_20":191.96,"sma_60":201.83,"sma_120":247.57},{"date":"2025-10-20","open":182.53,"high":186.72,"low":182.09,"close":186.02,"volume":660751,"rsi_14":44.29,"sma_20":190.67,"sma_60":200.06,"sma_120":246.82},{"date":"2025-10-21","open":185.24,"high":198.15,"low":185.24,"close":192.28,"volume":836812,"rsi_14":56.21,"sma_20":189.51,"sma_60":198.53,"sma_120":246.08},{"date":"2025-10-22","open":192.5,"high":193.42,"low":188.41,"close":190.68,"volume":676628,"rsi_14":56.62,"sma_20":188.42,"sma_60":197.04,"sma_120":245.36},{"date":"2025-10-23","open":191.59,"high":197.3,"low":191.31,"close":196.23,"volume":637637,"rsi_14":59.33,"sma_20":187.87,"sma_60":195.68,"sma_120":244.67},{"date":"2025-10-24","open":199.0,"high":202.0,"low":196.57,"close":197.41,"volume":473521,"rsi_14":56.84,"sma_20":187.41,"sma_60":194.6,"sma_120":244.04},{"date":"2025-10-27","open":198.5,"high":202.0,"low":197.1,"close":198.78,"volume":475529,"rsi_14":67.81,"sma_20":187.27,"sma_60":193.73,"sma_120":243.4},{"date":"2025-10-28","open":198.0,"high":202.31,"low":197.1,"close":200.52,"volume":486569,"rsi_14":65.66,"sma_20":187.61,"sma_60":192.91,"sma_120":242.76},{"date":"2025-10-29","open":199.3,"high":201.49,"low":195.82,"close":195.94,"volume":616065,"rsi_14":55.3,"sma_20":188.19,"sma_60":192.01,"sma_120":242.05},{"date":"2025-10-30","open":194.97,"high":205.6,"low":192.61,"close":198.9,"volume":723345,"rsi_14":64.54,"sma_20":189.03,"sma_60":191.02,"sma_120":241.39},{"date":"2025-10-31","open":198.13,"high":207.65,"low":198.13,"close":205.24,"volume":764877,"rsi_14":68.34,"sma_20":190.11,"sma_60":190.32,"sma_120":240.77},{"date":"2025-11-03","open":205.58,"high":210.49,"low":204.06,"close":205.12,"volume":938950,"rsi_14":66.94,"sma_20":190.93,"sma_60":189.6,"sma_120":240.06},{"date":"2025-11-04","open":200.26,"high":200.62,"low":192.12,"close":192.67,"volume":741405,"rsi_14":60.28,"sma_20":191.62,"sma_60":189.91,"sma_120":239.23},{"date":"2025-11-05","open":192.86,"high":194.91,"low":190.53,"close":192.23,"volume":795539,"rsi_14":64.24,"sma_20":192.02,"sma_60":190.25,"sma_120":238.39},{"date":"2025-11-06","open":188.0,"high":188.0,"low":178.1,"close":181.02,"volume":1713587,"rsi_14":49.54,"sma_20":191.54,"sma_60":190.29,"sma_120":237.45},{"date":"2025-11-07","open":176.18,"high":190.72,"low":176.18,"close":189.59,"volume":1646787,"rsi_14":52.77,"sma_20":191.77,"sma_60":190.5,"sma_120":236.62},{"date":"2025-11-10","open":151.39,"high":167.5,"low":151.0,"close":166.21,"volume":6418745,"rsi_14":34.0,"sma_20":190.8,"sma_60":190.34,"sma_120":235.48},{"date":"2025-11-11","open":166.21,"high":169.76,"low":163.51,"close":165.18,"volume":2863553,"rsi_14":34.24,"sma_20":189.67,"sma_60":190.11,"sma_120":234.43},{"date":"2025-11-12","open":164.93,"high":166.29,"low":157.0,"close":159.11,"volume":1825245,"rsi_14":27.21,"sma_20":188.58,"sma_60":189.83,"sma_120":233.34},{"date":"2025-11-13","open":158.5,"high":162.71,"low":157.43,"close":160.61,"volume":1222887,"rsi_14":27.5,"sma_20":187.77,"sma_60":189.61,"sma_120":232.27},{"date":"2025-11-14","open":157.11,"high":164.16,"low":156.35,"close":160.54,"volume":1921971,"rsi_14":26.24,"sma_20":186.71,"sma_60":189.43,"sma_120":231.12},{"date":"2025-11-17","open":160.43,"high":161.43,"low":149.88,"close":150.34,"volume":1870313,"rsi_14":21.78,"sma_20":184.93,"sma_60":188.97,"sma_120":229.89},{"date":"2025-11-18","open":149.25,"high":153.74,"low":147.17,"close":153.18,"volume":1256049,"rsi_14":25.47,"sma_20":182.97,"sma_60":188.6,"sma_120":228.73},{"date":"2025-11-19","open":151.82,"high":152.84,"low":147.14,"close":148.92,"volume":1316809,"rsi_14":21.75,"sma_20":180.89,"sma_60":188.15,"sma_120":227.49},{"date":"2025-11-20","open":151.52,"high":153.5,"low":144.53,"close":145.23,"volume":1055369,"rsi_14":15.04,"sma_20":178.34,"sma_60":187.54,"sma_120":226.17},{"date":"2025-11-21","open":145.2,"high":149.33,"low":141.58,"close":146.85,"volume":1543783,"rsi_14":16.63,"sma_20":175.81,"sma_60":186.83,"sma_120":224.83},{"date":"2025-11-24","open":147.43,"high":148.74,"low":143.26,"close":145.24,"volume":2176683,"rsi_14":18.99,"sma_20":173.13,"sma_60":186.04,"sma_120":223.49},{"date":"2025-11-25","open":145.0,"high":148.63,"low":143.52,"close":147.78,"volume":1561952,"rsi_14":21.72,"sma_20":170.49,"sma_60":185.38,"sma_120":222.18},{"date":"2025-11-26","open":148.97,"high":148.97,"low":144.25,"close":144.97,"volume":798280,"rsi_14":24.32,"sma_20":167.95,"sma_60":184.71,"sma_120":220.85},{"date":"2025-11-28","open":146.05,"high":147.88,"low":141.96,"close":143.86,"volume":940308,"rsi_14":13.55,"sma_20":165.19,"sma_60":184.06,"sma_120":219.47},{"date":"2025-12-01","open":142.88,"high":151.13,"low":141.2,"close":149.91,"volume":1563482,"rsi_14":32.05,"sma_20":162.43,"sma_60":183.47,"sma_120":218.15},{"date":"2025-12-02","open":150.8,"high":151.54,"low":148.0,"close":148.6,"volume":765542,"rsi_14":31.85,"sma_20":159.6,"sma_60":182.77,"sma_120":216.88},{"date":"2025-12-03","open":147.66,"high":155.41,"low":147.0,"close":152.52,"volume":1373128,"rsi_14":42.43,"sma_20":157.59,"sma_60":182.08,"sma_120":215.66},{"date":"2025-12-04","open":155.89,"high":158.06,"low":152.41,"close":154.76,"volume":1097408,"rsi_14":43.39,"sma_20":155.72,"sma_60":181.54,"sma_120":214.62},{"date":"2025-12-05","open":153.6,"high":159.7,"low":153.27,"close":156.94,"volume":978175,"rsi_14":46.12,"sma_20":154.52,"sma_60":180.96,"sma_120":213.51},{"date":"2025-12-08","open":156.94,"high":164.49,"low":156.9,"close":161.97,"volume":1073147,"rsi_14":64.11,"sma_20":153.14,"sma_60":180.46,"sma_120":212.45},{"date":"2025-12-09","open":161.24,"high":163.35,"low":160.31,"close":162.51,"volume":783456,"rsi_14":61.99,"sma_20":152.95,"sma_60":179.94,"sma_120":211.41},{"date":"2025-12-10","open":161.41,"high":162.2,"low":157.8,"close":159.4,"volume":710867,"rsi_14":63.87,"sma_20":152.66,"sma_60":179.34,"sma_120":210.4},{"date":"2025-12-11","open":159.4,"high":163.56,"low":158.22,"close":161.86,"volume":911108,"rsi_14":72.76,"sma_20":152.8,"sma_60":178.9,"sma_120":209.35},{"date":"2025-12-12","open":162.24,"high":163.34,"low":156.74,"close":156.94,"volume":820632,"rsi_14":62.66,"sma_20":152.62,"sma_60":178.07,"sma_120":208.15},{"date":"2025-12-15","open":156.51,"high":156.9,"low":150.66,"close":151.06,"volume":791216,"rsi_14":56.6,"sma_20":152.14,"sma_60":176.94,"sma_120":206.92},{"date":"2025-12-16","open":150.56,"high":153.91,"low":149.7,"close":150.14,"volume":1745341,"rsi_14":52.78,"sma_20":152.13,"sma_60":175.91,"sma_120":205.63},{"date":"2025-12-17","open":150.5,"high":152.49,"low":144.25,"close":144.67,"volume":1785525,"rsi_14":49.67,"sma_20":151.71,"sma_60":174.73,"sma_120":204.27},{"date":"2025-12-18","open":147.38,"high":150.09,"low":145.09,"close":145.52,"volume":1296413,"rsi_14":51.85,"sma_20":151.54,"sma_60":173.62,"sma_120":202.86},{"date":"2025-12-19","open":145.55,"high":148.72,"low":145.52,"close":147.08,"volume":1485824,"rsi_14":46.5,"sma_20":151.63,"sma_60":172.61,"sma_120":201.55},{"date":"2025-12-22","open":149.5,"high":151.46,"low":147.75,"close":148.15,"volume":893051,"rsi_14":49.44,"sma_20":151.69,"sma_60":171.64,"sma_120":200.29},{"date":"2025-12-23","open":147.25,"high":147.25,"low":143.61,"close":145.09,"volume":967881,"rsi_14":40.54,"sma_20":151.69,"sma_60":170.7,"sma_120":198.94},{"date":"2025-12-24","open":144.67,"high":147.05,"low":144.6,"close":146.1,"volume":306238,"rsi_14":38.62,"sma_20":151.6,"sma_60":169.9,"sma_120":197.59},{"date":"2025-12-26","open":146.5,"high":146.5,"low":144.2,"close":145.78,"volume":594815,"rsi_14":34.59,"sma_20":151.64,"sma_60":169.26,"sma_120":196.26},{"date":"2025-12-29","open":144.35,"high":147.12,"low":143.5,"close":145.38,"volume":859478,"rsi_14":23.73,"sma_20":151.72,"sma_60":168.65,"sma_120":194.89},{"date":"2025-12-30","open":145.22,"high":149.26,"low":145.19,"close":145.32,"volume":789231,"rsi_14":22.35,"sma_20":151.49,"sma_60":168.01,"sma_120":193.59},{"date":"2025-12-31","open":145.32,"high":148.32,"low":144.7,"close":147.56,"volume":886285,"rsi_14":30.41,"sma_20":151.44,"sma_60":167.32,"sma_120":192.45},{"date":"2026-01-02","open":148.43,"high":149.17,"low":142.79,"close":143.42,"volume":1212715,"rsi_14":21.1,"sma_20":150.98,"sma_60":166.73,"sma_120":191.22},{"date":"2026-01-05","open":144.56,"high":149.67,"low":142.5,"close":142.77,"volume":1956792,"rsi_14":24.36,"sma_20":150.38,"sma_60":166.04,"sma_120":190.04},{"date":"2026-01-06","open":143.0,"high":147.7,"low":142.09,"close":146.91,"volume":1749813,"rsi_14":41.99,"sma_20":149.88,"sma_60":165.31,"sma_120":188.87},{"date":"2026-01-07","open":147.3,"high":150.62,"low":146.36,"close":149.95,"volume":1038663,"rsi_14":49.66,"sma_20":149.28,"sma_60":164.73,"sma_120":187.71},{"date":"2026-01-08","open":149.82,"high":151.0,"low":143.79,"close":147.67,"volume":1241801,"rsi_14":56.04,"sma_20":148.54,"sma_60":164.1,"sma_120":186.51},{"date":"2026-01-09","open":148.83,"high":149.4,"low":146.41,"close":148.03,"volume":599150,"rsi_14":55.16,"sma_20":147.97,"sma_60":163.43,"sma_120":185.37},{"date":"2026-01-12","open":146.85,"high":147.36,"low":142.81,"close":146.35,"volume":998193,"rsi_14":48.51,"sma_20":147.19,"sma_60":162.86,"sma_120":184.2},{"date":"2026-01-13","open":146.33,"high":147.39,"low":137.08,"close":139.22,"volume":2081662,"rsi_14":35.37,"sma_20":146.31,"sma_60":162.23,"sma_120":182.93},{"date":"2026-01-14","open":139.35,"high":139.51,"low":129.99,"close":130.33,"volume":2555035,"rsi_14":29.69,"sma_20":145.27,"sma_60":161.38,"sma_120":181.6},{"date":"2026-01-15","open":131.59,"high":136.71,"low":131.43,"close":132.81,"volume":1679304,"rsi_14":32.43,"sma_20":144.41,"sma_60":160.49,"sma_120":180.28},{"date":"2026-01-16","open":132.82,"high":133.77,"low":126.41,"close":126.7,"volume":2266879,"rsi_14":28.12,"sma_20":143.51,"sma_60":159.4,"sma_120":178.96},{"date":"2026-01-20","open":124.0,"high":129.75,"low":123.45,"close":126.89,"volume":1828006,"rsi_14":28.69,"sma_20":142.58,"sma_60":158.33,"sma_120":177.68},{"date":"2026-01-21","open":127.54,"high":129.05,"low":124.0,"close":127.13,"volume":1908101,"rsi_14":29.13,"sma_20":141.58,"sma_60":157.18,"sma_120":176.43},{"date":"2026-01-22","open":127.96,"high":130.73,"low":126.0,"close":127.68,"volume":1245219,"rsi_14":26.27,"sma_20":140.55,"sma_60":156.02,"sma_120":175.31},{"date":"2026-01-23","open":128.49,"high":133.0,"low":128.25,"close":129.32,"volume":1384100,"rsi_14":32.1,"sma_20":139.77,"sma_60":154.86,"sma_120":174.3},{"date":"2026-01-26","open":129.32,"high":130.91,"low":128.53,"close":130.06,"volume":964200,"rsi_14":33.9,"sma_20":138.96,"sma_60":153.69,"sma_120":173.3},{"date":"2026-01-27","open":130.39,"high":131.31,"low":124.34,"close":125.28,"volume":1124800,"rsi_14":23.04,"sma_20":137.94,"sma_60":152.51,"sma_120":172.26},{"date":"2026-01-28","open":125.92,"high":128.79,"low":125.55,"close":126.15,"volume":1097400,"rsi_14":18.63,"sma_20":136.98,"sma_60":151.3,"sma_120":171.16},{"date":"2026-01-29","open":121.77,"high":121.77,"low":114.46,"close":115.57,"volume":2263400,"rsi_14":15.29,"sma_20":135.49,"sma_60":149.8,"sma_120":170.06},{"date":"2026-01-30","open":115.8,"high":118.16,"low":113.8,"close":114.75,"volume":1795500,"rsi_14":14.37,"sma_20":133.85,"sma_60":148.3,"sma_120":168.95},{"date":"2026-02-02","open":115.13,"high":117.25,"low":112.5,"close":112.82,"volume":1336300,"rsi_14":14.29,"sma_20":132.32,"sma_60":146.97,"sma_120":168.44},{"date":"2026-02-03","open":109.58,"high":109.58,"low":100.08,"close":101.71,"volume":3585600,"rsi_14":13.17,"sma_20":130.27,"sma_60":145.46,"sma_120":167.85},{"date":"2026-02-04","open":98.47,"high":108.72,"low":95.08,"close":104.8,"volume":5089000,"rsi_14":21.72,"sma_20":128.16,"sma_60":144.19,"sma_120":167.24},{"date":"2026-02-05","open":101.37,"high":104.07,"low":94.27,"close":94.59,"volume":3036200,"rsi_14":13.85,"sma_20":125.39,"sma_60":142.6,"sma_120":166.55},{"date":"2026-02-06","open":96.01,"high":98.63,"low":92.73,"close":98.0,"volume":3548900,"rsi_14":21.39,"sma_20":122.91,"sma_60":141.47,"sma_120":165.9},{"date":"2026-02-09","open":76.92,"high":80.9,"low":73.01,"close":77.63,"volume":12910420,"rsi_14":12.53,"sma_20":137.18,"sma_60":154.0,"sma_120":173.87},{"date":"2026-02-10","open":76.8,"high":77.93,"low":73.2,"close":74.11,"volume":6960563,"rsi_14":12.13,"sma_20":133.58,"sma_60":151.89,"sma_120":172.4},{"date":"2026-02-11","open":73.49,"high":76.53,"low":68.68,"close":73.09,"volume":8116463,"rsi_14":7.84,"sma_20":129.95,"sma_60":149.85,"sma_120":170.93},{"date":"2026-02-12","open":72.56,"high":77.9,"low":70.7,"close":73.63,"volume":6008606,"rsi_14":5.13,"sma_20":126.36,"sma_60":147.76,"sma_120":169.39},{"date":"2026-02-13","open":74.93,"high":77.0,"low":72.08,"close":72.38,"volume":4040375,"rsi_14":5.19,"sma_20":122.71,"sma_60":145.54,"sma_120":167.93},{"date":"2026-02-17","open":71.59,"high":75.29,"low":71.33,"close":74.34,"volume":4576250,"rsi_14":6.96,"sma_20":119.05,"sma_60":143.36,"sma_120":166.48},{"date":"2026-02-18","open":74.34,"high":77.83,"low":72.95,"close":77.0,"volume":3027600,"rsi_14":16.09,"sma_20":101.5,"sma_60":131.87,"sma_120":160.01},{"date":"2026-02-19","open":76.85,"high":77.99,"low":75.46,"close":76.0,"volume":3108600,"rsi_14":18.54,"sma_20":98.95,"sma_60":130.72,"sma_120":159.13},{"date":"2026-02-20","open":75.88,"high":79.68,"low":74.91,"close":75.58,"volume":3413114,"rsi_14":18.66,"sma_20":96.34,"sma_60":129.53,"sma_120":158.18},{"date":"2026-02-23","open":71.81,"high":72.34,"low":68.93,"close":70.12,"volume":4559400,"rsi_14":17.66,"sma_20":93.38,"sma_60":128.28,"sma_120":157.16},{"date":"2026-02-24","open":70.65,"high":76.42,"low":69.72,"close":75.34,"volume":4213752,"rsi_14":9.2,"sma_20":112.29,"sma_60":139.46,"sma_120":164.86},{"date":"2026-02-25","open":75.63,"high":75.63,"low":71.9,"close":74.31,"volume":2237828,"rsi_14":10.22,"sma_20":108.66,"sma_60":137.69,"sma_120":163.99},{"date":"2026-02-26","open":74.99,"high":79.12,"low":73.77,"close":75.6,"volume":2087940,"rsi_14":8.68,"sma_20":104.94,"sma_60":135.79,"sma_120":163.14},{"date":"2026-02-27","open":72.8,"high":73.87,"low":71.0,"close":72.64,"volume":2083632,"rsi_14":9.1,"sma_20":101.19,"sma_60":134.23,"sma_120":162.28},{"date":"2026-03-02","open":71.89,"high":73.89,"low":69.76,"close":70.98,"volume":2466129,"rsi_14":8.62,"sma_20":97.34,"sma_60":132.66,"sma_120":161.38},{"date":"2026-03-03","open":69.78,"high":74.0,"low":68.8,"close":73.56,"volume":2133559,"rsi_14":11.68,"sma_20":93.7,"sma_60":131.23,"sma_120":160.53},{"date":"2026-03-04","open":73.04,"high":76.61,"low":73.0,"close":76.03,"volume":1361085,"rsi_14":14.04,"sma_20":90.54,"sma_60":129.82,"sma_120":159.72},{"date":"2026-03-05","open":76.72,"high":81.85,"low":76.72,"close":78.48,"volume":1890138,"rsi_14":51.76,"sma_20":87.95,"sma_60":128.45,"sma_120":158.94},{"date":"2026-03-06","open":78.23,"high":79.57,"low":76.39,"close":78.7,"volume":1166418,"rsi_14":60.98,"sma_20":85.24,"sma_60":127.26,"sma_120":158.12},{"date":"2026-03-09","open":77.99,"high":81.21,"low":76.76,"close":81.06,"volume":2288013,"rsi_14":67.91,"sma_20":82.96,"sma_60":126.06,"sma_120":157.33},{"date":"2026-03-10","open":81.0,"high":81.18,"low":77.01,"close":77.6,"volume":1960959,"rsi_14":57.89,"sma_20":80.49,"sma_60":124.87,"sma_120":156.51},{"date":"2026-03-11","open":78.96,"high":79.21,"low":73.76,"close":76.03,"volume":1492870,"rsi_14":57.16,"sma_20":77.94,"sma_60":123.72,"sma_120":155.63},{"date":"2026-03-12","open":75.52,"high":78.0,"low":73.15,"close":73.58,"volume":1547668,"rsi_14":48.54,"sma_20":75.23,"sma_60":122.49,"sma_120":154.66},{"date":"2026-03-13","open":73.46,"high":76.98,"low":73.16,"close":74.86,"volume":1363250,"rsi_14":48.62,"sma_20":75.09,"sma_60":121.32,"sma_120":153.68},{"date":"2026-03-16","open":74.61,"high":75.97,"low":73.72,"close":74.4,"volume":1433333,"rsi_14":48.21,"sma_20":75.11,"sma_60":120.1,"sma_120":152.74},{"date":"2026-03-17","open":74.43,"high":77.69,"low":73.91,"close":75.28,"volume":831452,"rsi_14":51.86,"sma_20":75.22,"sma_60":118.94,"sma_120":151.82},{"date":"2026-03-18","open":74.24,"high":77.06,"low":73.79,"close":73.97,"volume":1096316,"rsi_14":46.88,"sma_20":75.24,"sma_60":117.77,"sma_120":150.92},{"date":"2026-03-19","open":73.8,"high":77.29,"low":73.01,"close":74.73,"volume":1346339,"rsi_14":54.37,"sma_20":75.35,"sma_60":116.52,"sma_120":149.99},{"date":"2026-03-20","open":74.36,"high":75.95,"low":72.01,"close":73.85,"volume":1486229,"rsi_14":56.2,"sma_20":75.33,"sma_60":115.27,"sma_120":149.02},{"date":"2026-03-23","open":74.32,"high":76.84,"low":73.48,"close":75.47,"volume":1148644,"rsi_14":54.31,"sma_20":75.32,"sma_60":113.99,"sma_120":148.03},{"date":"2026-03-24","open":74.31,"high":74.37,"low":70.73,"close":72.37,"volume":1232725,"rsi_14":41.97,"sma_20":75.17,"sma_60":112.62,"sma_120":147.08},{"date":"2026-03-25","open":74.79,"high":75.2,"low":68.7,"close":69.28,"volume":1462414,"rsi_14":30.38,"sma_20":74.92,"sma_60":111.15,"sma_120":146.06},{"date":"2026-03-26","open":68.55,"high":70.85,"low":67.5,"close":69.38,"volume":1833102,"rsi_14":30.02,"sma_20":74.61,"sma_60":109.61,"sma_120":145.03},{"date":"2026-03-27","open":67.75,"high":68.17,"low":66.26,"close":66.47,"volume":1461373,"rsi_14":19.44,"sma_20":74.3,"sma_60":108.01,"sma_120":143.98},{"date":"2026-03-30","open":67.01,"high":69.42,"low":66.88,"close":67.88,"volume":1168212,"rsi_14":27.73,"sma_20":74.15,"sma_60":106.49,"sma_120":142.91},{"date":"2026-03-31","open":68.9,"high":70.59,"low":68.25,"close":69.11,"volume":984039,"rsi_14":33.89,"sma_20":73.93,"sma_60":104.94,"sma_120":141.92},{"date":"2026-04-01","open":69.95,"high":70.49,"low":67.1,"close":68.1,"volume":956178,"rsi_14":36.33,"sma_20":73.53,"sma_60":103.46,"sma_120":140.77},{"date":"2026-04-02","open":68.1,"high":69.3,"low":66.36,"close":68.34,"volume":865821,"rsi_14":32.84,"sma_20":73.02,"sma_60":102.08,"sma_120":139.51},{"date":"2026-04-06","open":68.34,"high":69.28,"low":66.18,"close":67.7,"volume":1108910,"rsi_14":32.53,"sma_20":72.47,"sma_60":100.71,"sma_120":138.31},{"date":"2026-04-07","open":67.07,"high":68.08,"low":66.15,"close":66.71,"volume":884872,"rsi_14":27.79,"sma_20":71.76,"sma_60":99.41,"sma_120":137.07},{"date":"2026-04-08","open":69.26,"high":70.0,"low":65.41,"close":65.64,"volume":1848307,"rsi_14":28.14,"sma_20":71.16,"sma_60":98.08,"sma_120":135.85},{"date":"2026-04-09","open":64.71,"high":65.0,"low":61.61,"close":62.39,"volume":1759255,"rsi_14":21.36,"sma_20":70.48,"sma_60":96.66,"sma_120":134.64},{"date":"2026-04-10","open":62.5,"high":62.53,"low":57.5,"close":58.81,"volume":2526980,"rsi_14":18.98,"sma_20":69.74,"sma_60":95.17,"sma_120":133.41},{"date":"2026-04-13","open":58.92,"high":63.67,"low":58.11,"close":63.55,"volume":2407324,"rsi_14":28.22,"sma_20":69.17,"sma_60":93.82,"sma_120":132.26},{"date":"2026-04-14","open":63.55,"high":65.66,"low":61.2,"close":61.69,"volume":1610237,"rsi_14":29.56,"sma_20":68.54,"sma_60":92.41,"sma_120":131.16},{"date":"2026-04-15","open":64.4,"high":65.61,"low":63.11,"close":65.43,"volume":2431432,"rsi_14":42.81,"sma_20":68.04,"sma_60":91.07,"sma_120":130.17},{"date":"2026-04-16","open":66.6,"high":67.74,"low":64.5,"close":66.37,"volume":1961705,"rsi_14":44.55,"sma_20":67.66,"sma_60":89.75,"sma_120":129.2},{"date":"2026-04-17","open":68.89,"high":68.95,"low":64.54,"close":64.99,"volume":1287342,"rsi_14":47.16,"sma_20":67.18,"sma_60":88.41,"sma_120":128.21},{"date":"2026-04-20","open":64.25,"high":68.46,"low":64.0,"close":68.41,"volume":1633650,"rsi_14":50.94,"sma_20":66.9,"sma_60":87.1,"sma_120":127.21},{"date":"2026-04-21","open":69.19,"high":73.58,"low":67.42,"close":67.86,"volume":1554686,"rsi_14":47.72,"sma_20":66.52,"sma_60":85.84,"sma_120":126.28},{"date":"2026-04-22","open":68.91,"high":70.49,"low":68.02,"close":69.74,"volume":1406264,"rsi_14":52.9,"sma_20":66.39,"sma_60":84.62,"sma_120":125.33},{"date":"2026-04-23","open":66.3,"high":66.3,"low":62.17,"close":64.6,"volume":2002508,"rsi_14":44.36,"sma_20":66.16,"sma_60":83.25,"sma_120":124.28},{"date":"2026-04-24","open":65.22,"high":67.86,"low":64.75,"close":67.79,"volume":1177188,"rsi_14":50.13,"sma_20":66.08,"sma_60":81.88,"sma_120":123.3},{"date":"2026-04-27","open":67.29,"high":69.19,"low":66.61,"close":68.02,"volume":1056454,"rsi_14":51.87,"sma_20":66.16,"sma_60":80.55,"sma_120":122.32},{"date":"2026-04-28","open":68.93,"high":70.06,"low":66.39,"close":67.25,"volume":1142696,"rsi_14":52.32,"sma_20":66.12,"sma_60":79.2,"sma_120":121.32},{"date":"2026-04-29","open":66.52,"high":67.03,"low":65.18,"close":66.66,"volume":621238,"rsi_14":56.67,"sma_20":66.0,"sma_60":77.88,"sma_120":120.37},{"date":"2026-04-30","open":65.49,"high":66.48,"low":63.89,"close":65.87,"volume":1001947,"rsi_14":62.08,"sma_20":65.89,"sma_60":76.65,"sma_120":119.44},{"date":"2026-05-01","open":69.78,"high":73.01,"low":68.34,"close":72.74,"volume":1994604,"rsi_14":64.66,"sma_20":66.11,"sma_60":75.69,"sma_120":118.53},{"date":"2026-05-04","open":72.63,"high":78.68,"low":72.5,"close":77.32,"volume":2131250,"rsi_14":72.94,"sma_20":66.59,"sma_60":74.77,"sma_120":117.63},{"date":"2026-05-05","open":77.11,"high":77.47,"low":73.8,"close":75.95,"volume":1330385,"rsi_14":66.59,"sma_20":67.05,"sma_60":73.92,"sma_120":116.66},{"date":"2026-05-06","open":74.7,"high":74.76,"low":72.03,"close":73.97,"volume":1388727,"rsi_14":61.61,"sma_20":67.47,"sma_60":73.04,"sma_120":115.69},{"date":"2026-05-07","open":75.3,"high":77.81,"low":75.3,"close":76.39,"volume":1403620,"rsi_14":66.87,"sma_20":68.17,"sma_60":72.19,"sma_120":114.69},{"date":"2026-05-08","open":71.89,"high":72.91,"low":68.86,"close":72.07,"volume":2595078,"rsi_14":55.28,"sma_20":68.83,"sma_60":71.27,"sma_120":113.64},{"date":"2026-05-11","open":85.51,"high":88.48,"low":73.17,"close":76.91,"volume":8527092,"rsi_14":61.61,"sma_20":69.5,"sma_60":71.26,"sma_120":112.63},{"date":"2026-05-12","open":76.79,"high":77.73,"low":71.94,"close":71.99,"volume":2487803,"rsi_14":52.68,"sma_20":70.02,"sma_60":71.22,"sma_120":111.56},{"date":"2026-05-13","open":71.32,"high":71.32,"low":67.12,"close":67.7,"volume":2306376,"rsi_14":53.77,"sma_20":70.13,"sma_60":71.13,"sma_120":110.49},{"date":"2026-05-14","open":67.87,"high":71.09,"low":65.92,"close":69.73,"volume":1777168,"rsi_14":52.43,"sma_20":70.3,"sma_60":71.07,"sma_120":109.41},{"date":"2026-05-15","open":69.53,"high":72.95,"low":68.55,"close":71.97,"volume":1684918,"rsi_14":54.7,"sma_20":70.65,"sma_60":71.06,"sma_120":108.3},{"date":"2026-05-18","open":71.78,"high":78.47,"low":71.45,"close":78.04,"volume":2897493,"rsi_14":61.4,"sma_20":71.13,"sma_60":71.12,"sma_120":107.24},{"date":"2026-05-19","open":79.7,"high":82.87,"low":76.71,"close":78.0,"volume":2268193,"rsi_14":62.13,"sma_20":71.64,"sma_60":71.16,"sma_120":106.29},{"date":"2026-05-20","open":75.62,"high":79.15,"low":73.55,"close":79.15,"volume":1426755,"rsi_14":64.09,"sma_20":72.11,"sma_60":71.22,"sma_120":105.34},{"date":"2026-05-21","open":77.57,"high":77.79,"low":75.35,"close":76.26,"volume":1213059,"rsi_14":54.08,"sma_20":72.69,"sma_60":71.26,"sma_120":104.47},{"date":"2026-05-22","open":77.59,"high":81.1,"low":77.5,"close":79.06,"volume":1300330,"rsi_14":52.1,"sma_20":73.25,"sma_60":71.31,"sma_120":103.55},{"date":"2026-05-26","open":78.25,"high":79.26,"low":75.35,"close":76.83,"volume":1703046,"rsi_14":51.04,"sma_20":73.69,"sma_60":71.38,"sma_120":102.81},{"date":"2026-05-27","open":74.95,"high":79.0,"low":74.0,"close":76.42,"volume":1728398,"rsi_14":53.02,"sma_20":74.15,"sma_60":71.48,"sma_120":102.07},{"date":"2026-05-28","open":77.61,"high":79.87,"low":76.05,"close":77.49,"volume":1307308,"rsi_14":51.4,"sma_20":74.69,"sma_60":71.54,"sma_120":101.39},{"date":"2026-05-29","open":79.26,"high":83.92,"low":78.45,"close":83.62,"volume":5999375,"rsi_14":64.05,"sma_20":75.58,"sma_60":71.67,"sma_120":100.74},{"date":"2026-06-01","open":90.54,"high":97.3,"low":87.33,"close":95.47,"volume":4003175,"rsi_14":69.29,"sma_20":76.72,"sma_60":71.95,"sma_120":100.2},{"date":"2026-06-02","open":88.75,"high":92.24,"low":87.51,"close":91.51,"volume":2753344,"rsi_14":70.7,"sma_20":77.43,"sma_60":72.16,"sma_120":99.71},{"date":"2026-06-03","open":89.55,"high":89.78,"low":84.76,"close":85.95,"volume":1598651,"rsi_14":68.85,"sma_20":77.93,"sma_60":72.25,"sma_120":99.15},{"date":"2026-06-04","open":88.99,"high":90.76,"low":86.5,"close":87.31,"volume":1367734,"rsi_14":68.41,"sma_20":78.59,"sma_60":72.41,"sma_120":98.64},{"date":"2026-06-05","open":87.31,"high":88.75,"low":82.08,"close":85.74,"volume":1693969,"rsi_14":64.63,"sma_20":79.06,"sma_60":72.57,"sma_120":98.14},{"date":"2026-06-08","open":84.87,"high":85.38,"low":83.17,"close":83.76,"volume":768876,"rsi_14":56.65,"sma_20":79.65,"sma_60":72.74,"sma_120":97.62},{"date":"2026-06-09","open":82.27,"high":83.42,"low":78.95,"close":83.23,"volume":1844994,"rsi_14":56.01,"sma_20":79.96,"sma_60":72.88,"sma_120":97.1},{"date":"2026-06-10","open":80.35,"high":83.95,"low":80.35,"close":81.7,"volume":977543,"rsi_14":52.91,"sma_20":80.45,"sma_60":73.0,"sma_120":96.55},{"date":"2026-06-11","open":80.19,"high":82.85,"low":77.63,"close":79.58,"volume":2045082,"rsi_14":53.85,"sma_20":81.04,"sma_60":73.07,"sma_120":96.0},{"date":"2026-06-12","open":78.6,"high":79.56,"low":74.85,"close":77.57,"volume":2792199,"rsi_14":48.24,"sma_20":81.43,"sma_60":73.13,"sma_120":95.45},{"date":"2026-06-15","open":79.29,"high":80.83,"low":76.71,"close":77.26,"volume":1449761,"rsi_14":50.53,"sma_20":81.7,"sma_60":73.17,"sma_120":94.85},{"date":"2026-06-16","open":76.64,"high":78.7,"low":74.0,"close":75.56,"volume":1104985,"rsi_14":48.97,"sma_20":81.57,"sma_60":73.2,"sma_120":94.24},{"date":"2026-06-17","open":75.0,"high":77.08,"low":72.79,"close":73.38,"volume":1130866,"rsi_14":45.2,"sma_20":81.34,"sma_60":73.17,"sma_120":93.58},{"date":"2026-06-18","open":72.4,"high":73.17,"low":70.3,"close":71.53,"volume":1639227,"rsi_14":34.3,"sma_20":80.96,"sma_60":73.15,"sma_120":92.88},{"date":"2026-06-22","open":70.65,"high":72.25,"low":68.32,"close":70.36,"volume":1223411,"rsi_14":4.89,"sma_20":80.67,"sma_60":73.17,"sma_120":92.16},{"date":"2026-06-23","open":71.42,"high":72.05,"low":69.37,"close":70.01,"volume":856993,"rsi_14":5.62,"sma_20":80.21,"sma_60":73.18,"sma_120":91.4},{"date":"2026-06-24","open":69.75,"high":72.29,"low":69.11,"close":70.92,"volume":485241,"rsi_14":11.6,"sma_20":79.92,"sma_60":73.26,"sma_120":90.63},{"date":"2026-06-25","open":69.14,"high":69.95,"low":66.85,"close":67.09,"volume":1301852,"rsi_14":4.13,"sma_20":79.45,"sma_60":73.24,"sma_120":89.86},{"date":"2026-06-26","open":67.61,"high":73.09,"low":67.5,"close":73.02,"volume":1604620,"rsi_14":25.91,"sma_20":79.23,"sma_60":73.31,"sma_120":89.12},{"date":"2026-06-29","open":74.57,"high":76.14,"low":73.38,"close":73.6,"volume":799848,"rsi_14":29.68,"sma_20":78.73,"sma_60":73.4,"sma_120":88.43},{"date":"2026-06-30","open":72.39,"high":73.99,"low":71.01,"close":72.39,"volume":589045,"rsi_14":28.89,"sma_20":77.57,"sma_60":73.47,"sma_120":87.77},{"date":"2026-07-01","open":75.34,"high":78.16,"low":74.32,"close":76.26,"volume":923459,"rsi_14":40.29,"sma_20":76.81,"sma_60":73.61,"sma_120":87.16},{"date":"2026-07-02","open":75.56,"high":79.95,"low":75.56,"close":79.77,"volume":924701,"rsi_14":50.32,"sma_20":76.5,"sma_60":73.83,"sma_120":86.62},{"date":"2026-07-06","open":78.58,"high":82.62,"low":77.55,"close":82.5,"volume":876805,"rsi_14":58.18,"sma_20":76.26,"sma_60":74.11,"sma_120":86.09},{"date":"2026-07-07","open":85.13,"high":85.82,"low":82.02,"close":84.1,"volume":1033693,"rsi_14":60.88,"sma_20":76.18,"sma_60":74.47,"sma_120":85.57},{"date":"2026-07-08","open":81.99,"high":82.54,"low":80.0,"close":81.02,"volume":722617,"rsi_14":58.32,"sma_20":76.04,"sma_60":74.84,"sma_120":85.01},{"date":"2026-07-09","open":77.69,"high":83.78,"low":76.5,"close":83.65,"volume":648995,"rsi_14":65.44,"sma_20":76.06,"sma_60":75.18,"sma_120":84.5},{"date":"2026-07-10","open":85.88,"high":86.39,"low":82.05,"close":82.47,"volume":641295,"rsi_14":66.79,"sma_20":76.1,"sma_60":75.52,"sma_120":83.97},{"date":"2026-07-13","open":84.12,"high":87.41,"low":83.25,"close":86.84,"volume":941227,"rsi_14":73.03,"sma_20":76.47,"sma_60":75.88,"sma_120":83.47},{"date":"2026-07-14","open":80.01,"high":84.0,"low":79.44,"close":81.84,"volume":1249826,"rsi_14":64.63,"sma_20":76.68,"sma_60":76.14,"sma_120":82.94},{"date":"2026-07-15","open":83.07,"high":84.78,"low":80.41,"close":80.71,"volume":1046666,"rsi_14":62.04,"sma_20":76.85,"sma_60":76.4,"sma_120":82.41},{"date":"2026-07-16","open":81.07,"high":81.39,"low":77.29,"close":79.03,"volume":1407811,"rsi_14":65.51,"sma_20":77.02,"sma_60":76.58,"sma_120":81.84},{"date":"2026-07-17","open":78.56,"high":80.74,"low":77.58,"close":78.69,"volume":1095830,"rsi_14":58.61,"sma_20":77.29,"sma_60":76.76,"sma_120":81.3},{"date":"2026-07-20","open":77.47,"high":79.89,"low":75.16,"close":76.75,"volume":1821297,"rsi_14":54.6,"sma_20":77.55,"sma_60":76.87,"sma_120":80.75},{"date":"2026-07-21","open":75.08,"high":78.25,"low":72.08,"close":72.84,"volume":2026976,"rsi_14":50.61,"sma_20":77.67,"sma_60":77.01,"sma_120":80.13},{"date":"2026-07-22","open":74.03,"high":74.35,"low":69.1,"close":73.91,"volume":2410231,"rsi_14":46.56,"sma_20":77.87,"sma_60":77.11,"sma_120":79.49},{"date":"2026-07-23","open":75.58,"high":76.68,"low":71.17,"close":71.74,"volume":1531969,"rsi_14":37.77,"sma_20":77.91,"sma_60":77.17,"sma_120":78.86},{"date":"2026-07-24","open":73.75,"high":77.58,"low":73.61,"close":77.43,"volume":3078181,"rsi_14":42.92,"sma_20":78.43,"sma_60":77.34,"sma_120":78.27},{"date":"2026-07-27","open":78.97,"high":83.72,"low":78.5,"close":82.1,"volume":3052608,"rsi_14":47.43,"sma_20":78.88,"sma_60":77.6,"sma_120":77.74},{"date":"2026-07-28","open":83.62,"high":89.34,"low":83.57,"close":87.09,"volume":1494540,"rsi_14":57.44,"sma_20":79.56,"sma_60":77.95,"sma_120":77.3},{"date":"2026-07-29","open":87.62,"high":91.97,"low":86.74,"close":90.25,"volume":1796628,"rsi_14":57.99,"sma_20":80.45,"sma_60":78.25,"sma_120":76.97},{"date":"2026-07-30","open":85.67,"high":88.38,"low":83.16,"close":88.16,"volume":2275903,"rsi_14":56.74,"sma_20":81.04,"sma_60":78.43,"sma_120":76.6},{"date":"2026-07-31","open":86.12,"high":89.77,"low":85.25,"close":87.15,"volume":909920,"rsi_14":50.4,"sma_20":81.41,"sma_60":78.61,"sma_120":76.27},{"date":"2026-08-03","open":89.91,"high":92.2,"low":88.26,"close":88.92,"volume":1120104,"rsi_14":59.94,"sma_20":81.73,"sma_60":78.86,"sma_120":75.04},{"date":"2026-08-04","open":87.25,"high":94.12,"low":87.12,"close":93.8,"volume":985854,"rsi_14":66.62,"sma_20":82.22,"sma_60":79.15,"sma_120":75.2},{"date":"2026-08-05","open":95.0,"high":95.46,"low":90.17,"close":91.45,"volume":1304406,"rsi_14":65.51,"sma_20":82.74,"sma_60":79.48,"sma_120":75.36},{"date":"2026-08-06","open":86.62,"high":88.13,"low":84.56,"close":87.57,"volume":1130628,"rsi_14":60.19,"sma_20":82.94,"sma_60":79.65,"sma_120":75.47},{"date":"2026-08-07","open":92.94,"high":94.4,"low":91.3,"close":93.13,"volume":2506738,"rsi_14":67.35,"sma_20":83.47,"sma_60":80.01,"sma_120":75.65},{"date":"2026-08-10","open":81.4,"high":88.99,"low":80.22,"close":88.62,"volume":4829138,"rsi_14":66.51,"sma_20":83.56,"sma_60":80.36,"sma_120":75.77},{"date":"2026-08-11","open":86.52,"high":88.24,"low":83.9,"close":87.47,"volume":1782301},{"date":"2026-08-12","open":85.22,"high":86.61,"low":83.46,"close":85.95,"volume":1493961,"rsi_14":65.04,"sma_20":84.1,"sma_60":80.88,"sma_120":75.94},{"date":"2026-08-13","open":87.0,"high":95.15,"low":83.51,"close":94.29,"volume":2191765,"rsi_14":66.9,"sma_20":84.87,"sma_60":81.15,"sma_120":76.09},{"date":"2026-08-14","open":94.02,"high":94.1,"low":87.36,"close":87.52,"volume":1230457,"rsi_14":55.21,"sma_20":85.31,"sma_60":81.31,"sma_120":76.24},{"date":"2026-08-17","open":86.12,"high":86.25,"low":82.72,"close":83.33,"volume":1068800,"rsi_14":46.33,"sma_20":85.64,"sma_60":81.38,"sma_120":76.3},{"date":"2026-08-18","open":84.06,"high":89.76,"low":83.3,"close":88.04,"volume":1188421,"rsi_14":47.9,"sma_20":86.4,"sma_60":81.58,"sma_120":76.42},{"date":"2026-08-19","open":87.81,"high":93.33,"low":87.81,"close":91.01,"volume":993905},{"date":"2026-08-20","open":89.74,"high":92.89,"low":89.51,"close":91.3,"volume":691839,"rsi_14":53.92,"sma_20":88.23,"sma_60":82.02,"sma_120":76.7},{"date":"2026-08-21","open":90.8,"high":93.62,"low":88.51,"close":90.73,"volume":792280,"rsi_14":51.75,"sma_20":88.89,"sma_60":82.26,"sma_120":76.87},{"date":"2026-08-24","open":91.26,"high":95.0,"low":90.66,"close":94.25,"volume":1426320,"rsi_14":50.45,"sma_20":89.5,"sma_60":82.54,"sma_120":77.04},{"date":"2026-08-25","open":92.36,"high":95.25,"low":91.4,"close":93.23,"volume":1595882},{"date":"2026-08-26","open":90.06,"high":93.58,"low":89.45,"close":92.55,"volume":1389634,"rsi_14":55.44,"sma_20":89.92,"sma_60":82.65,"sma_120":77.3},{"date":"2026-08-27","open":95.13,"high":101.35,"low":95.13,"close":99.5,"volume":1441986,"rsi_14":56.75,"sma_20":90.49,"sma_60":82.78,"sma_120":77.47},{"date":"2026-08-28","open":99.01,"high":102.0,"low":99.01,"close":100.71,"volume":815568,"rsi_14":63.77,"sma_20":91.17,"sma_60":83.03,"sma_120":77.64},{"date":"2026-08-31","open":99.9,"high":102.0,"low":99.13,"close":101.14,"volume":1142550,"rsi_14":65.83,"sma_20":91.78,"sma_60":83.26,"sma_120":77.83},{"date":"2026-09-01","open":98.69,"high":100.06,"low":95.79,"close":96.51,"volume":1088545,"rsi_14":61.41,"sma_20":91.92,"sma_60":83.44,"sma_120":78.0},{"date":"2026-09-02","open":96.3,"high":97.37,"low":93.24,"close":94.44,"volume":870387,"rsi_14":50.19,"sma_20":92.06,"sma_60":83.62,"sma_120":78.18},{"date":"2026-09-03","open":97.67,"high":100.03,"low":94.82,"close":97.33,"volume":812034,"rsi_14":63.58,"sma_20":92.55,"sma_60":83.85,"sma_120":78.36},{"date":"2026-09-04","open":94.79,"high":95.41,"low":89.01,"close":91.07,"volume":945960,"rsi_14":60.13,"sma_20":92.45,"sma_60":84.01,"sma_120":78.5},{"date":"2026-09-08","open":89.34,"high":89.55,"low":83.5,"close":83.67,"volume":1467660,"rsi_14":44.66,"sma_20":92.2,"sma_60":84.08,"sma_120":78.57},{"date":"2026-09-09","open":83.5,"high":84.16,"low":80.85,"close":81.11,"volume":1078121,"rsi_14":37.77,"sma_20":91.88,"sma_60":84.13,"sma_120":78.63},{"date":"2026-09-10","open":80.4,"high":85.21,"low":79.2,"close":85.17,"volume":2077668,"rsi_14":43.07,"sma_20":91.85,"sma_60":84.27,"sma_120":78.72},{"date":"2026-09-11","open":84.72,"high":87.76,"low":84.3,"close":86.84,"volume":1202046,"rsi_14":45.71,"sma_20":91.47,"sma_60":84.45,"sma_120":78.83},{"date":"2026-09-14","open":90.0,"high":97.04,"low":89.74,"close":96.11,"volume":1686203,"rsi_14":51.82,"sma_20":91.9,"sma_60":84.83,"sma_120":79.0},{"date":"2026-09-15","open":94.55,"high":98.62,"low":93.95,"close":94.05,"volume":1141391,"rsi_14":50.79,"sma_20":92.44,"sma_60":85.21,"sma_120":79.18},{"date":"2026-09-16","open":92.26,"high":95.23,"low":91.52,"close":94.06,"volume":851721,"rsi_14":51.47,"sma_20":92.74,"sma_60":85.6,"sma_120":79.39},{"date":"2026-09-17","open":92.55,"high":93.71,"low":89.47,"close":90.29,"volume":848937},{"date":"2026-09-18","open":90.68,"high":90.71,"low":84.9,"close":85.13,"volume":1487885,"rsi_14":35.09,"sma_20":92.39,"sma_60":86.18,"sma_120":79.72},{"date":"2026-09-21","open":85.0,"high":87.99,"low":83.82,"close":87.96,"volume":1086332,"rsi_14":37.94,"sma_20":92.26,"sma_60":86.53,"sma_120":79.88},{"date":"2026-09-22","open":90.5,"high":90.76,"low":83.51,"close":84.95,"volume":1012260,"rsi_14":39.1,"sma_20":91.79,"sma_60":86.72,"sma_120":80.02},{"date":"2026-09-23","open":85.93,"high":88.21,"low":85.16,"close":86.46,"volume":953931,"rsi_14":42.39,"sma_20":91.45,"sma_60":86.94,"sma_120":80.17},{"date":"2026-09-24","open":86.46,"high":87.67,"low":84.67,"close":86.0,"volume":597340,"rsi_14":38.67,"sma_20":91.13,"sma_60":87.17,"sma_120":80.32},{"date":"2026-09-25","open":85.55,"high":86.39,"low":83.5,"close":83.66,"volume":410140,"rsi_14":41.96,"sma_20":90.33,"sma_60":87.29,"sma_120":80.45},{"date":"2026-09-28","open":81.2,"high":81.2,"low":76.71,"close":79.05,"volume":1280297,"rsi_14":44.67,"sma_20":89.25,"sma_60":87.28,"sma_120":80.55},{"date":"2026-09-29","open":76.83,"high":79.12,"low":73.16,"close":76.05,"volume":2473912},{"date":"2026-09-30","open":76.01,"high":80.75,"low":75.5,"close":78.46,"volume":1801513,"rsi_14":42.03,"sma_20":87.09,"sma_60":87.08,"sma_120":80.77},{"date":"2026-10-01","open":81.37,"high":83.54,"low":79.69,"close":80.31,"volume":1170352,"rsi_14":42.28,"sma_20":86.39,"sma_60":87.06,"sma_120":80.95},{"date":"2026-10-02","open":80.45,"high":80.59,"low":77.71,"close":78.8,"volume":922950,"rsi_14":24.94,"sma_20":85.46,"sma_60":86.98,"sma_120":81.08},{"date":"2026-10-05","open":79.33,"high":82.66,"low":78.78,"close":82.66,"volume":884559,"rsi_14":34.32,"sma_20":85.04,"sma_60":86.99,"sma_120":81.25},{"date":"2026-10-06","open":85.33,"high":85.83,"low":83.5,"close":84.29,"volume":939420},{"date":"2026-10-07","open":84.3,"high":85.2,"low":82.44,"close":83.51,"volume":583803,"rsi_14":40.3,"sma_20":85.19,"sma_60":86.97,"sma_120":81.55},{"date":"2026-10-08","open":84.02,"high":89.06,"low":83.62,"close":88.91,"volume":843223,"rsi_14":55.37,"sma_20":85.38,"sma_60":87.11,"sma_120":81.75},{"date":"2026-10-09","open":88.91,"high":90.06,"low":88.05,"close":88.96,"volume":517557,"rsi_14":51.54,"sma_20":85.48,"sma_60":87.27,"sma_120":81.92},{"date":"2026-10-12","open":88.63,"high":89.02,"low":84.46,"close":84.76,"volume":837748,"rsi_14":49.72,"sma_20":84.92,"sma_60":87.38,"sma_120":82.07},{"date":"2026-10-13","open":84.65,"high":88.3,"low":84.24,"close":84.69,"volume":1025038,"rsi_14":47.25,"sma_20":84.45,"sma_60":87.51,"sma_120":82.19},{"date":"2026-10-14","open":84.45,"high":87.77,"low":82.97,"close":87.47,"volume":949973,"rsi_14":52.13,"sma_20":84.12,"sma_60":87.75,"sma_120":82.38},{"date":"2026-10-15","open":87.97,"high":95.4,"low":87.67,"close":94.3,"volume":1521605,"rsi_14":63.65,"sma_20":84.32,"sma_60":88.09,"sma_120":82.6},{"date":"2026-10-16","open":95.13,"high":96.19,"low":88.85,"close":90.37,"volume":1167319,"rsi_14":64.78,"sma_20":84.58,"sma_60":88.4,"sma_120":82.79},{"date":"2026-10-19","open":90.44,"high":94.3,"low":89.27,"close":93.42,"volume":904865,"rsi_14":72.65,"sma_20":84.85,"sma_60":88.67,"sma_120":83.01},{"date":"2026-10-20","open":97.0,"high":101.65,"low":94.5,"close":100.86,"volume":1687052,"rsi_14":75.82,"sma_20":85.65,"sma_60":88.98,"sma_120":83.29},{"date":"2026-10-21","open":100.0,"high":103.12,"low":98.45,"close":100.15,"volume":920765,"rsi_14":73.48,"sma_20":86.33,"sma_60":89.2,"sma_120":83.58},{"date":"2026-10-22","open":100.23,"high":110.77,"low":100.03,"close":106.86,"volume":1738887,"rsi_14":79.57,"sma_20":87.38,"sma_60":89.48,"sma_120":83.86},{"date":"2026-10-23","open":106.05,"high":108.69,"low":105.1,"close":106.53,"volume":773385,"rsi_14":77.18,"sma_20":88.52,"sma_60":89.78,"sma_120":84.1}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":156.39,"pbr":8.14,"ttm_eps":null,"close":240.76},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":124.97,"pbr":8.8,"ttm_eps":null,"close":277.77},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":77.76,"pbr":7.03,"ttm_eps":null,"close":235.44},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":61.25,"pbr":6.79,"ttm_eps":null,"close":243.16},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":76.33,"pbr":8.11,"ttm_eps":null,"close":314.48},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":43.72,"pbr":4.7,"ttm_eps":null,"close":193.69},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":33.61,"pbr":3.64,"ttm_eps":null,"close":147.56},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":15.57,"pbr":2.8,"ttm_eps":null,"close":69.11},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":17.66,"pbr":3.6,"ttm_eps":null,"close":72.39}],"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":"Monday.Com Ltd","phase":"above-fold","symbol_resolved":true}