{"status":"ok","report":{"price_analysis":{"current":213.05,"change_1d":5.8,"change_7d":12.2,"change_30d":14.3,"high_30d":235.0,"low_30d":170.2174,"position_in_range":66.0,"support":176.7,"resistance":228.52},"summary":"Okta Inc(OKTA)은 Technology 섹터 US 시장 종목입니다, 시가총액 353.92억. 현재가 $213.05, 전일 대비 +5.8%, 30일 +14.3%. PER 70.1배 / ROE 2.2%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 70.1배입니다. ROE 2.2%입니다. 시가총액 353.92억. 매출 29.96억, 영업이익 1.70억.","grade":"C","comment":"PER 70.08배, ROE 2.19%","per":70.08,"pbr":5.05,"roe":2.19,"eps":3.04,"revenue":2996000000.0,"operating_income":170000000.0,"net_income":505004800.0,"market_cap":35391866000,"profit_margin":16.86,"roa":1.62,"operating_margin":5.67,"gross_margin":77.78,"debt_ratio":0.05957385128279461,"total_assets":9347000000.0,"total_equity":6899000000.0,"total_debt":411000000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2026Q2~2027Q1"},"technical":{"analysis":"RSI(14) 47.4로 중립 구간입니다. MACD(4.25)가 시그널선(7.17)을 하회합니다(데드크로스). 현재가가 SMA20(211)과 SMA60(179) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 187~234 (현재 위치 55%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 47","rsi_14":47.3919968146526,"macd":4.248128982567721,"macd_signal":7.16631593715867,"sma_20":210.79325,"sma_60":178.72966666666665,"bb_upper":234.11278607493082,"bb_lower":187.47371392506918,"atr_14":12.368164285714286},"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 70.08x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":60,"summary":"매출 +0.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.5,"unit":"%","percentile":51,"direction":"higher_better"},{"name":"영업이익 성장률","value":12.0,"unit":"%","percentile":69,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.2%","metrics":[{"name":"ROE","value":2.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":16.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":51,"summary":"RSI 47","metrics":[{"name":"RSI (14)","value":47.4,"unit":"","percentile":47,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":14.3,"unit":"%","percentile":75,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":84,"summary":"유동비율 1.4x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":1.39,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.05,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":170.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.67,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 70.08x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +0.5%"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"momentum":{"grade":"C","reason":"RSI 47"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.62,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.33,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.06,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.05,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":77.78,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":5.67,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":16.86,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":70.08,"current_pbr":5.05,"per_5y_high":319.65,"per_5y_low":24.21,"per_5y_avg":67.52,"per_percentile":88.9,"pbr_5y_high":0.85,"pbr_5y_low":0.57,"pbr_5y_avg":0.74,"pbr_percentile":100.0,"per_5y_median":37.02,"pbr_5y_median":0.76,"history":[{"quarter":"2025-Q1","per":319.65,"pbr":0.77},{"quarter":"2025-Q2","per":65.86,"pbr":0.76},{"quarter":"2025-Q3","per":40.05,"pbr":0.57},{"quarter":"2025-Q4","per":39.11,"pbr":0.73},{"quarter":"2026-Q1","per":37.02,"pbr":0.85},{"quarter":"2026-Q2","per":30.37,"pbr":0.76},{"quarter":"2026-Q3","per":27.16,"pbr":null},{"quarter":"2026-Q4","per":24.21,"pbr":null},{"quarter":"2027-Q1","per":24.23,"pbr":null},{"quarter":"현재","per":70.08,"pbr":5.05}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q1","close":92.98,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":93.94,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":71.89,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":94.22,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":112.16,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":97.8,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":91.53,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q4","close":84.48,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2027-Q1","close":73.65,"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 - INFRASTRUCTURE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-04","per":319.65,"eps":0.2909,"close":92.98,"source":"reported"},{"date":"2024-05","per":304.87,"eps":0.2909,"close":88.68,"source":"reported"},{"date":"2024-06","per":321.82,"eps":0.2909,"close":93.61,"source":"reported"},{"date":"2024-07","per":65.86,"eps":1.4264,"close":93.94,"source":"reported"},{"date":"2024-08","per":55.19,"eps":1.4264,"close":78.73,"source":"reported"},{"date":"2024-09","per":52.12,"eps":1.4264,"close":74.34,"source":"reported"},{"date":"2024-10","per":40.05,"eps":1.7952,"close":71.89,"source":"reported"},{"date":"2024-11","per":43.21,"eps":1.7952,"close":77.56,"source":"reported"},{"date":"2024-12","per":43.9,"eps":1.7952,"close":78.8,"source":"reported"},{"date":"2025-01","per":39.11,"eps":2.4089,"close":94.22,"source":"reported"},{"date":"2025-02","per":37.56,"eps":2.4089,"close":90.49,"source":"reported"},{"date":"2025-03","per":43.68,"eps":2.4089,"close":105.22,"source":"reported"},{"date":"2025-04","per":37.02,"eps":3.03,"close":112.16,"source":"reported"},{"date":"2025-05","per":34.05,"eps":3.03,"close":103.17,"source":"reported"},{"date":"2025-06","per":32.99,"eps":3.03,"close":99.97,"source":"reported"},{"date":"2025-07","per":30.37,"eps":3.22,"close":97.8,"source":"reported"},{"date":"2025-08","per":28.81,"eps":3.22,"close":92.77,"source":"reported"},{"date":"2025-09","per":28.48,"eps":3.22,"close":91.7,"source":"reported"},{"date":"2025-10","per":27.16,"eps":3.37,"close":91.53,"source":"reported"},{"date":"2025-11","per":23.84,"eps":3.37,"close":80.33,"source":"reported"},{"date":"2025-12","per":25.66,"eps":3.37,"close":86.47,"source":"reported"},{"date":"2026-01","per":24.21,"eps":3.49,"close":84.48,"source":"reported"},{"date":"2026-02","per":20.77,"eps":3.49,"close":72.5,"source":"reported"},{"date":"2026-03","per":22.55,"eps":3.49,"close":78.71,"source":"reported"},{"date":"2026-04","per":24.23,"eps":3.04,"close":73.65,"source":"reported"},{"date":"2026-05","per":40.55,"eps":3.04,"close":123.27,"source":"reported"},{"date":"2026-06","per":44.88,"eps":3.04,"close":136.45,"source":"reported"},{"date":"2026-07","per":46.69,"eps":3.04,"close":141.93,"source":"reported"},{"date":"2026-08","per":56.92,"eps":3.04,"close":173.04,"source":"reported"},{"date":"2026-09","per":68.79,"eps":3.04,"close":209.11,"source":"reported"},{"date":"2026-10","per":70.08,"eps":3.04,"close":213.05,"source":"reported"}],"trailing_per_history_meta":{"avg":66.29,"std":82.65,"upper_1sd":148.95,"lower_1sd":0.0,"current":70.08,"count":31},"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":"70.1배"},{"label":"PBR","value":"5.0배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"2.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T04:16:11.354008+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2027Q1","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2027,"fiscal_quarter":"Q1","report_date":"2026-04-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.41,"revenue":765000000.0,"operating_income":56000000.0,"net_income":68109200.0,"market_cap":null,"profit_margin":0.08903163398692811,"operating_margin":0.07320261437908497,"roa":null,"gross_margin":0.7777777777777778,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q4","report_date":"2026-01-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.9,"revenue":761000000.0,"operating_income":50000000.0,"net_income":149508000.0,"market_cap":null,"profit_margin":0.19646254927726675,"operating_margin":0.0657030223390276,"roa":null,"gross_margin":0.7792378449408672,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2025-10-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.82,"revenue":742000000.0,"operating_income":23000000.0,"net_income":136218400.0,"market_cap":null,"profit_margin":0.18358274932614554,"operating_margin":0.03099730458221024,"roa":null,"gross_margin":0.77088948787062,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2025-07-31","per":53.66,"pbr":1.62,"roe":0.021911755326858965,"dividend_yield":0.0,"eps":0.91,"revenue":728000000.0,"operating_income":41000000.0,"net_income":151169200.0,"market_cap":11358684000.0,"profit_margin":0.20765,"operating_margin":0.05631868131868132,"roa":0.016173018080667595,"gross_margin":0.7692307692307693,"total_equity":6899000000.0,"total_assets":9347000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-04-30","per":48.92,"pbr":1.62,"roe":0.020411944563509074,"dividend_yield":null,"eps":0.86,"revenue":688000000.0,"operating_income":39000000.0,"net_income":142863200.0,"market_cap":11358684000.0,"profit_margin":0.20765,"operating_margin":0.056686046511627904,"roa":0.014712996910401647,"gross_margin":0.7747093023255814,"total_equity":6999000000.0,"total_assets":9710000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-01-31","per":null,"pbr":null,"roe":0.018797852894240533,"dividend_yield":null,"eps":0.78,"revenue":682000000.0,"operating_income":8000000.0,"net_income":129573600.0,"market_cap":null,"profit_margin":0.18999061583577712,"operating_margin":0.011730205278592375,"roa":0.014039830967602123,"gross_margin":0.7683284457478006,"total_equity":6893000000.0,"total_assets":9229000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2024-10-31","per":null,"pbr":null,"roe":0.0023689665383476457,"dividend_yield":null,"eps":0.67,"revenue":665000000.0,"operating_income":-16000000.0,"net_income":16000000.0,"market_cap":null,"profit_margin":0.02406015037593985,"operating_margin":-0.02406015037593985,"roa":0.001675392670157068,"gross_margin":0.7639097744360902,"total_equity":6754000000.0,"total_assets":9550000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-07-31","per":null,"pbr":null,"roe":0.004416019491396376,"dividend_yield":null,"eps":0.72,"revenue":646000000.0,"operating_income":-19000000.0,"net_income":29000000.0,"market_cap":null,"profit_margin":0.04489164086687306,"operating_margin":-0.029411764705882353,"roa":0.0030966364121729844,"gross_margin":0.760061919504644,"total_equity":6567000000.0,"total_assets":9365000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-04-30","per":null,"pbr":null,"roe":0.003590944574551132,"dividend_yield":null,"eps":0.23893613027706379,"revenue":682000000.0,"operating_income":8000000.0,"net_income":23000000.0,"market_cap":null,"profit_margin":0.03372434017595308,"operating_margin":0.011730205278592375,"roa":0.0024372152167002224,"gross_margin":0.7683284457478006,"total_equity":6405000000.0,"total_assets":9437000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-01-31","per":null,"pbr":null,"roe":0.002553870710295291,"dividend_yield":null,"eps":0.1662164384536096,"revenue":665000000.0,"operating_income":-16000000.0,"net_income":16000000.0,"market_cap":null,"profit_margin":0.02406015037593985,"operating_margin":-0.02406015037593985,"roa":0.0017758046614872365,"gross_margin":0.7639097744360902,"total_equity":6265000000.0,"total_assets":9010000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2023-10-31","per":null,"pbr":null,"roe":0.004728517854231208,"dividend_yield":null,"eps":0.3012672946971674,"revenue":646000000.0,"operating_income":-19000000.0,"net_income":29000000.0,"market_cap":null,"profit_margin":0.04489164086687306,"operating_margin":-0.029411764705882353,"roa":0.003198411823094739,"gross_margin":0.760061919504644,"total_equity":6133000000.0,"total_assets":9067000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2023-07-31","per":null,"pbr":null,"roe":-0.0067193011926759616,"dividend_yield":null,"eps":-0.41554109613402396,"revenue":617000000.0,"operating_income":-47000000.0,"net_income":-40000000.0,"market_cap":null,"profit_margin":-0.06482982171799027,"operating_margin":-0.07617504051863858,"roa":-0.00446677833612507,"gross_margin":0.7601296596434359,"total_equity":5953000000.0,"total_assets":8955000000.0}],"current_price":213.05,"change_pct":5.82,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-07","close":23.51},{"date":"2017-04-10","close":23.25},{"date":"2017-04-11","close":23.3},{"date":"2017-04-12","close":23.0},{"date":"2017-04-13","close":24.49},{"date":"2017-04-17","close":24.47},{"date":"2017-04-18","close":23.57},{"date":"2017-04-19","close":23.35},{"date":"2017-04-20","close":24.01},{"date":"2017-04-21","close":24.29},{"date":"2017-04-24","close":23.94},{"date":"2017-04-25","close":24.71},{"date":"2017-04-26","close":25.52},{"date":"2017-04-27","close":26.32},{"date":"2017-04-28","close":26.05},{"date":"2017-05-01","close":25.52},{"date":"2017-05-02","close":24.76},{"date":"2017-05-03","close":24.975},{"date":"2017-05-04","close":24.97},{"date":"2017-05-05","close":25.15},{"date":"2017-05-08","close":23.73},{"date":"2017-05-09","close":23.86},{"date":"2017-05-10","close":23.45},{"date":"2017-05-11","close":23.34},{"date":"2017-05-12","close":23.7},{"date":"2017-05-15","close":23.74},{"date":"2017-05-16","close":23.26},{"date":"2017-05-17","close":22.91},{"date":"2017-05-18","close":22.99},{"date":"2017-05-19","close":24.24},{"date":"2017-05-22","close":25.01},{"date":"2017-05-23","close":24.52},{"date":"2017-05-24","close":24.24},{"date":"2017-05-25","close":25.06},{"date":"2017-05-26","close":25.99},{"date":"2017-05-30","close":25.99},{"date":"2017-05-31","close":26.1},{"date":"2017-06-01","close":25.3},{"date":"2017-06-02","close":24.93},{"date":"2017-06-05","close":24.61},{"date":"2017-06-06","close":24.85},{"date":"2017-06-07","close":25.69},{"date":"2017-06-08","close":27.15},{"date":"2017-06-09","close":25.09},{"date":"2017-06-12","close":23.81},{"date":"2017-06-13","close":25.53},{"date":"2017-06-14","close":26.55},{"date":"2017-06-15","close":25.64},{"date":"2017-06-16","close":26.48},{"date":"2017-06-19","close":27.31},{"date":"2017-06-20","close":26.61},{"date":"2017-06-21","close":25.94},{"date":"2017-06-22","close":26.3},{"date":"2017-06-23","close":25.53},{"date":"2017-06-26","close":25.28},{"date":"2017-06-27","close":24.04},{"date":"2017-06-28","close":23.99},{"date":"2017-06-29","close":23.29},{"date":"2017-06-30","close":22.8},{"date":"2017-07-03","close":22.5},{"date":"2017-07-05","close":22.38},{"date":"2017-07-06","close":22.78},{"date":"2017-07-07","close":23.4},{"date":"2017-07-10","close":23.21},{"date":"2017-07-11","close":23.02},{"date":"2017-07-12","close":23.32},{"date":"2017-07-13","close":23.19},{"date":"2017-07-14","close":23.14},{"date":"2017-07-17","close":23.76},{"date":"2017-07-18","close":23.75},{"date":"2017-07-19","close":24.15},{"date":"2017-07-20","close":24.03},{"date":"2017-07-21","close":24.27},{"date":"2017-07-24","close":23.66},{"date":"2017-07-25","close":23.68},{"date":"2017-07-26","close":23.52},{"date":"2017-07-27","close":22.69},{"date":"2017-07-28","close":22.37},{"date":"2017-07-31","close":21.95},{"date":"2017-08-01","close":22.69},{"date":"2017-08-02","close":22.19},{"date":"2017-08-03","close":22.82},{"date":"2017-08-04","close":23.01},{"date":"2017-08-07","close":23.44},{"date":"2017-08-08","close":23.56},{"date":"2017-08-09","close":23.67},{"date":"2017-08-10","close":22.96},{"date":"2017-08-11","close":23.78},{"date":"2017-08-14","close":24.03},{"date":"2017-08-15","close":23.61},{"date":"2017-08-16","close":24.59},{"date":"2017-08-17","close":24.25},{"date":"2017-08-18","close":24.86},{"date":"2017-08-21","close":25.07},{"date":"2017-08-22","close":25.7},{"date":"2017-08-23","close":25.44},{"date":"2017-08-24","close":25.41},{"date":"2017-08-25","close":24.93},{"date":"2017-08-28","close":24.46},{"date":"2017-08-29","close":24.49},{"date":"2017-08-30","close":26.31},{"date":"2017-08-31","close":26.99},{"date":"2017-09-01","close":26.59},{"date":"2017-09-05","close":26.35},{"date":"2017-09-06","close":27.02},{"date":"2017-09-07","close":27.12},{"date":"2017-09-08","close":30.3},{"date":"2017-09-11","close":30.19},{"date":"2017-09-12","close":29.4},{"date":"2017-09-13","close":29.56},{"date":"2017-09-14","close":28.97},{"date":"2017-09-15","close":28.62},{"date":"2017-09-18","close":29.25},{"date":"2017-09-19","close":29.46},{"date":"2017-09-20","close":29.16},{"date":"2017-09-21","close":29.4},{"date":"2017-09-22","close":29.2},{"date":"2017-09-25","close":28.8},{"date":"2017-09-26","close":28.54},{"date":"2017-09-27","close":29.13},{"date":"2017-09-28","close":28.99},{"date":"2017-09-29","close":28.21},{"date":"2017-10-02","close":27.65},{"date":"2017-10-03","close":28.01},{"date":"2017-10-04","close":27.04},{"date":"2017-10-05","close":27.75},{"date":"2017-10-06","close":27.99},{"date":"2017-10-09","close":28.0},{"date":"2017-10-10","close":28.56},{"date":"2017-10-11","close":28.57},{"date":"2017-10-12","close":28.51},{"date":"2017-10-13","close":27.63},{"date":"2017-10-16","close":26.58},{"date":"2017-10-17","close":26.77},{"date":"2017-10-18","close":27.74},{"date":"2017-10-19","close":28.02},{"date":"2017-10-20","close":28.6},{"date":"2017-10-23","close":27.91},{"date":"2017-10-24","close":27.65},{"date":"2017-10-25","close":27.55},{"date":"2017-10-26","close":27.59},{"date":"2017-10-27","close":27.92},{"date":"2017-10-30","close":27.65},{"date":"2017-10-31","close":28.92},{"date":"2017-11-01","close":28.97},{"date":"2017-11-02","close":28.47},{"date":"2017-11-03","close":28.5},{"date":"2017-11-06","close":28.94},{"date":"2017-11-07","close":28.53},{"date":"2017-11-08","close":29.16},{"date":"2017-11-09","close":29.0},{"date":"2017-11-10","close":29.19},{"date":"2017-11-13","close":29.155},{"date":"2017-11-14","close":29.15},{"date":"2017-11-15","close":28.62},{"date":"2017-11-16","close":29.69},{"date":"2017-11-17","close":29.24},{"date":"2017-11-20","close":29.54},{"date":"2017-11-21","close":29.98},{"date":"2017-11-22","close":29.99},{"date":"2017-11-24","close":31.28},{"date":"2017-11-27","close":30.83},{"date":"2017-11-28","close":31.22},{"date":"2017-11-29","close":29.41},{"date":"2017-11-30","close":29.21},{"date":"2017-12-01","close":28.72},{"date":"2017-12-04","close":28.31},{"date":"2017-12-05","close":28.36},{"date":"2017-12-06","close":28.46},{"date":"2017-12-07","close":29.17},{"date":"2017-12-08","close":27.16},{"date":"2017-12-11","close":26.49},{"date":"2017-12-12","close":25.56},{"date":"2017-12-13","close":26.05},{"date":"2017-12-14","close":26.06},{"date":"2017-12-15","close":25.95},{"date":"2017-12-18","close":25.23},{"date":"2017-12-19","close":25.48},{"date":"2017-12-20","close":25.4},{"date":"2017-12-21","close":25.68},{"date":"2017-12-22","close":25.52},{"date":"2017-12-26","close":26.07},{"date":"2017-12-27","close":26.01},{"date":"2017-12-28","close":25.76},{"date":"2017-12-29","close":25.61},{"date":"2018-01-02","close":26.46},{"date":"2018-01-03","close":26.49},{"date":"2018-01-04","close":26.57},{"date":"2018-01-05","close":26.54},{"date":"2018-01-08","close":26.39},{"date":"2018-01-09","close":26.42},{"date":"2018-01-10","close":26.51},{"date":"2018-01-11","close":26.57},{"date":"2018-01-12","close":27.0},{"date":"2018-01-16","close":26.35},{"date":"2018-01-17","close":26.78},{"date":"2018-01-18","close":27.0},{"date":"2018-01-19","close":29.18},{"date":"2018-01-22","close":29.8},{"date":"2018-01-23","close":30.38},{"date":"2018-01-24","close":30.79},{"date":"2018-01-25","close":30.52},{"date":"2018-01-26","close":30.98},{"date":"2018-01-29","close":30.41},{"date":"2018-01-30","close":29.8},{"date":"2018-01-31","close":29.45},{"date":"2018-02-01","close":29.86},{"date":"2018-02-02","close":29.3},{"date":"2018-02-05","close":28.53},{"date":"2018-02-06","close":28.84},{"date":"2018-02-07","close":29.4},{"date":"2018-02-08","close":28.56},{"date":"2018-02-09","close":28.87},{"date":"2018-02-12","close":30.63},{"date":"2018-02-13","close":31.57},{"date":"2018-02-14","close":33.92},{"date":"2018-02-15","close":33.36},{"date":"2018-02-16","close":34.75},{"date":"2018-02-20","close":35.84},{"date":"2018-02-21","close":35.33},{"date":"2018-02-22","close":35.82},{"date":"2018-02-23","close":36.49},{"date":"2018-02-26","close":37.7},{"date":"2018-02-27","close":37.74},{"date":"2018-02-28","close":38.59},{"date":"2018-03-01","close":36.4},{"date":"2018-03-02","close":37.48},{"date":"2018-03-05","close":38.84},{"date":"2018-03-06","close":38.22},{"date":"2018-03-07","close":39.14},{"date":"2018-03-08","close":42.6},{"date":"2018-03-09","close":39.71},{"date":"2018-03-12","close":39.69},{"date":"2018-03-13","close":40.5},{"date":"2018-03-14","close":39.7},{"date":"2018-03-15","close":38.74},{"date":"2018-03-16","close":38.57},{"date":"2018-03-19","close":37.99},{"date":"2018-03-20","close":38.99},{"date":"2018-03-21","close":39.51},{"date":"2018-03-22","close":39.21},{"date":"2018-03-23","close":38.38},{"date":"2018-03-26","close":39.8},{"date":"2018-03-27","close":38.46},{"date":"2018-03-28","close":38.27},{"date":"2018-03-29","close":39.85},{"date":"2018-04-02","close":39.02},{"date":"2018-04-03","close":38.99},{"date":"2018-04-04","close":39.56},{"date":"2018-04-05","close":38.98},{"date":"2018-04-06","close":38.64},{"date":"2018-04-09","close":38.66},{"date":"2018-04-10","close":39.22},{"date":"2018-04-11","close":40.35},{"date":"2018-04-12","close":40.75},{"date":"2018-04-13","close":40.59},{"date":"2018-04-16","close":40.6},{"date":"2018-04-17","close":41.56},{"date":"2018-04-18","close":41.54},{"date":"2018-04-19","close":41.08},{"date":"2018-04-20","close":41.97},{"date":"2018-04-23","close":43.32},{"date":"2018-04-24","close":41.96},{"date":"2018-04-25","close":42.0},{"date":"2018-04-26","close":42.78},{"date":"2018-04-27","close":41.74},{"date":"2018-04-30","close":42.81},{"date":"2018-05-01","close":43.44},{"date":"2018-05-02","close":44.58},{"date":"2018-05-03","close":45.54},{"date":"2018-05-04","close":45.76},{"date":"2018-05-07","close":47.05},{"date":"2018-05-08","close":47.75},{"date":"2018-05-09","close":49.28},{"date":"2018-05-10","close":50.4},{"date":"2018-05-11","close":50.5},{"date":"2018-05-14","close":48.15},{"date":"2018-05-15","close":48.52},{"date":"2018-05-16","close":48.99},{"date":"2018-05-17","close":49.23},{"date":"2018-05-18","close":49.72},{"date":"2018-05-21","close":50.54},{"date":"2018-05-22","close":48.51},{"date":"2018-05-23","close":49.52},{"date":"2018-05-24","close":50.68},{"date":"2018-05-25","close":51.88},{"date":"2018-05-29","close":53.66},{"date":"2018-05-30","close":55.36},{"date":"2018-05-31","close":56.21},{"date":"2018-06-01","close":57.35},{"date":"2018-06-04","close":57.36},{"date":"2018-06-05","close":54.58},{"date":"2018-06-06","close":54.14},{"date":"2018-06-07","close":50.88},{"date":"2018-06-08","close":51.28},{"date":"2018-06-11","close":51.61},{"date":"2018-06-12","close":52.94},{"date":"2018-06-13","close":52.59},{"date":"2018-06-14","close":52.81},{"date":"2018-06-15","close":54.48},{"date":"2018-06-18","close":55.0},{"date":"2018-06-19","close":52.93},{"date":"2018-06-20","close":53.69},{"date":"2018-06-21","close":53.22},{"date":"2018-06-22","close":51.89},{"date":"2018-06-25","close":49.02},{"date":"2018-06-26","close":49.57},{"date":"2018-06-27","close":48.31},{"date":"2018-06-28","close":50.38},{"date":"2018-06-29","close":50.37},{"date":"2018-07-02","close":51.42},{"date":"2018-07-03","close":50.82},{"date":"2018-07-05","close":51.59},{"date":"2018-07-06","close":52.57},{"date":"2018-07-09","close":51.86},{"date":"2018-07-10","close":50.93},{"date":"2018-07-11","close":51.16},{"date":"2018-07-12","close":54.66},{"date":"2018-07-13","close":54.15},{"date":"2018-07-16","close":54.07},{"date":"2018-07-17","close":55.83},{"date":"2018-07-18","close":56.35},{"date":"2018-07-19","close":55.98},{"date":"2018-07-20","close":56.33},{"date":"2018-07-23","close":57.15},{"date":"2018-07-24","close":55.12},{"date":"2018-07-25","close":57.38},{"date":"2018-07-26","close":57.79},{"date":"2018-07-27","close":55.11},{"date":"2018-07-30","close":49.81},{"date":"2018-07-31","close":49.65},{"date":"2018-08-01","close":52.01},{"date":"2018-08-02","close":54.59},{"date":"2018-08-03","close":52.93},{"date":"2018-08-06","close":55.38},{"date":"2018-08-07","close":54.87},{"date":"2018-08-08","close":54.91},{"date":"2018-08-09","close":56.71},{"date":"2018-08-10","close":56.11},{"date":"2018-08-13","close":54.92},{"date":"2018-08-14","close":55.56},{"date":"2018-08-15","close":54.45},{"date":"2018-08-16","close":54.86},{"date":"2018-08-17","close":55.23},{"date":"2018-08-20","close":56.03},{"date":"2018-08-21","close":56.08},{"date":"2018-08-22","close":57.26},{"date":"2018-08-23","close":58.51},{"date":"2018-08-24","close":59.95},{"date":"2018-08-27","close":59.51},{"date":"2018-08-28","close":60.47},{"date":"2018-08-29","close":61.94},{"date":"2018-08-30","close":61.69},{"date":"2018-08-31","close":61.83},{"date":"2018-09-04","close":63.12},{"date":"2018-09-05","close":59.88},{"date":"2018-09-06","close":60.2},{"date":"2018-09-07","close":71.92},{"date":"2018-09-10","close":72.08},{"date":"2018-09-11","close":72.9},{"date":"2018-09-12","close":74.17},{"date":"2018-09-13","close":72.49},{"date":"2018-09-14","close":72.13},{"date":"2018-09-17","close":69.51},{"date":"2018-09-18","close":69.87},{"date":"2018-09-19","close":69.84},{"date":"2018-09-20","close":71.0},{"date":"2018-09-21","close":68.5},{"date":"2018-09-24","close":68.52},{"date":"2018-09-25","close":69.42},{"date":"2018-09-26","close":69.59},{"date":"2018-09-27","close":70.41},{"date":"2018-09-28","close":70.36},{"date":"2018-10-01","close":71.82},{"date":"2018-10-02","close":68.1},{"date":"2018-10-03","close":68.27},{"date":"2018-10-04","close":65.08},{"date":"2018-10-05","close":65.11},{"date":"2018-10-08","close":61.31},{"date":"2018-10-09","close":59.69},{"date":"2018-10-10","close":55.42},{"date":"2018-10-11","close":54.64},{"date":"2018-10-12","close":57.59},{"date":"2018-10-15","close":58.22},{"date":"2018-10-16","close":61.91},{"date":"2018-10-17","close":62.26},{"date":"2018-10-18","close":59.39},{"date":"2018-10-19","close":55.76},{"date":"2018-10-22","close":57.42},{"date":"2018-10-23","close":57.27},{"date":"2018-10-24","close":52.78},{"date":"2018-10-25","close":54.94},{"date":"2018-10-26","close":51.94},{"date":"2018-10-29","close":52.48},{"date":"2018-10-30","close":53.53},{"date":"2018-10-31","close":58.36},{"date":"2018-11-01","close":59.93},{"date":"2018-11-02","close":57.77},{"date":"2018-11-05","close":56.53},{"date":"2018-11-06","close":56.1},{"date":"2018-11-07","close":62.6},{"date":"2018-11-08","close":61.49},{"date":"2018-11-09","close":59.28},{"date":"2018-11-12","close":54.62},{"date":"2018-11-13","close":55.0},{"date":"2018-11-14","close":54.86},{"date":"2018-11-15","close":58.02},{"date":"2018-11-16","close":57.71},{"date":"2018-11-19","close":48.67},{"date":"2018-11-20","close":47.82},{"date":"2018-11-21","close":51.69},{"date":"2018-11-23","close":52.05},{"date":"2018-11-26","close":55.03},{"date":"2018-11-27","close":53.48},{"date":"2018-11-28","close":58.14},{"date":"2018-11-29","close":61.37},{"date":"2018-11-30","close":63.65},{"date":"2018-12-03","close":64.87},{"date":"2018-12-04","close":60.65},{"date":"2018-12-06","close":66.95},{"date":"2018-12-07","close":62.38},{"date":"2018-12-10","close":64.55},{"date":"2018-12-11","close":64.54},{"date":"2018-12-12","close":67.03},{"date":"2018-12-13","close":67.27},{"date":"2018-12-14","close":66.81},{"date":"2018-12-17","close":60.45},{"date":"2018-12-18","close":62.76},{"date":"2018-12-19","close":62.67},{"date":"2018-12-20","close":58.77},{"date":"2018-12-21","close":54.59},{"date":"2018-12-24","close":53.75},{"date":"2018-12-26","close":59.82},{"date":"2018-12-27","close":61.41},{"date":"2018-12-28","close":61.61},{"date":"2018-12-31","close":63.8},{"date":"2019-01-02","close":63.26},{"date":"2019-01-03","close":59.56},{"date":"2019-01-04","close":63.15},{"date":"2019-01-07","close":66.27},{"date":"2019-01-08","close":68.9},{"date":"2019-01-09","close":68.78},{"date":"2019-01-10","close":68.84},{"date":"2019-01-11","close":68.41},{"date":"2019-01-14","close":70.48},{"date":"2019-01-15","close":72.44},{"date":"2019-01-16","close":72.86},{"date":"2019-01-17","close":76.4},{"date":"2019-01-18","close":77.9},{"date":"2019-01-22","close":77.22},{"date":"2019-01-23","close":78.27},{"date":"2019-01-24","close":79.33},{"date":"2019-01-25","close":79.62},{"date":"2019-01-28","close":78.99},{"date":"2019-01-29","close":77.11},{"date":"2019-01-30","close":78.91},{"date":"2019-01-31","close":82.43},{"date":"2019-02-01","close":83.56},{"date":"2019-02-04","close":81.38},{"date":"2019-02-05","close":82.11},{"date":"2019-02-06","close":81.46},{"date":"2019-02-07","close":80.67},{"date":"2019-02-08","close":83.17},{"date":"2019-02-11","close":82.93},{"date":"2019-02-12","close":84.62},{"date":"2019-02-13","close":83.6},{"date":"2019-02-14","close":85.2},{"date":"2019-02-15","close":84.76},{"date":"2019-02-19","close":85.08},{"date":"2019-02-20","close":83.99},{"date":"2019-02-21","close":82.07},{"date":"2019-02-22","close":84.17},{"date":"2019-02-25","close":84.23},{"date":"2019-02-26","close":83.75},{"date":"2019-02-27","close":85.25},{"date":"2019-02-28","close":84.88},{"date":"2019-03-01","close":86.43},{"date":"2019-03-04","close":79.56},{"date":"2019-03-05","close":80.11},{"date":"2019-03-06","close":79.98},{"date":"2019-03-07","close":81.21},{"date":"2019-03-08","close":78.43},{"date":"2019-03-11","close":80.93},{"date":"2019-03-12","close":80.63},{"date":"2019-03-13","close":80.47},{"date":"2019-03-14","close":82.88},{"date":"2019-03-15","close":79.21},{"date":"2019-03-18","close":82.87},{"date":"2019-03-19","close":81.19},{"date":"2019-03-20","close":81.77},{"date":"2019-03-21","close":85.47},{"date":"2019-03-22","close":81.05},{"date":"2019-03-25","close":82.16},{"date":"2019-03-26","close":83.5},{"date":"2019-03-27","close":80.76},{"date":"2019-03-28","close":81.31},{"date":"2019-03-29","close":82.73},{"date":"2019-04-01","close":84.23},{"date":"2019-04-02","close":85.79},{"date":"2019-04-03","close":89.35},{"date":"2019-04-04","close":85.39},{"date":"2019-04-05","close":86.83},{"date":"2019-04-08","close":87.64},{"date":"2019-04-09","close":92.65},{"date":"2019-04-10","close":92.76},{"date":"2019-04-11","close":95.02},{"date":"2019-04-12","close":95.24},{"date":"2019-04-15","close":95.69},{"date":"2019-04-16","close":94.22},{"date":"2019-04-17","close":92.2},{"date":"2019-04-18","close":91.94},{"date":"2019-04-22","close":95.51},{"date":"2019-04-23","close":101.05},{"date":"2019-04-24","close":101.73},{"date":"2019-04-25","close":101.65},{"date":"2019-04-26","close":102.99},{"date":"2019-04-29","close":103.4},{"date":"2019-04-30","close":104.03},{"date":"2019-05-01","close":102.15},{"date":"2019-05-02","close":103.64},{"date":"2019-05-03","close":106.07},{"date":"2019-05-06","close":107.79},{"date":"2019-05-07","close":105.11},{"date":"2019-05-08","close":105.58},{"date":"2019-05-09","close":106.39},{"date":"2019-05-10","close":105.59},{"date":"2019-05-13","close":100.06},{"date":"2019-05-14","close":103.83},{"date":"2019-05-15","close":106.13},{"date":"2019-05-16","close":109.71},{"date":"2019-05-17","close":110.93},{"date":"2019-05-20","close":108.87},{"date":"2019-05-21","close":109.65},{"date":"2019-05-22","close":109.69},{"date":"2019-05-23","close":107.98},{"date":"2019-05-24","close":109.63},{"date":"2019-05-28","close":108.61},{"date":"2019-05-29","close":105.49},{"date":"2019-05-30","close":106.6},{"date":"2019-05-31","close":113.22},{"date":"2019-06-03","close":109.03},{"date":"2019-06-04","close":113.99},{"date":"2019-06-05","close":119.49},{"date":"2019-06-06","close":123.57},{"date":"2019-06-07","close":127.31},{"date":"2019-06-10","close":129.92},{"date":"2019-06-11","close":127.35},{"date":"2019-06-12","close":129.61},{"date":"2019-06-13","close":130.35},{"date":"2019-06-14","close":128.95},{"date":"2019-06-17","close":127.8},{"date":"2019-06-18","close":128.73},{"date":"2019-06-19","close":132.4},{"date":"2019-06-20","close":133.38},{"date":"2019-06-21","close":131.15},{"date":"2019-06-24","close":125.0},{"date":"2019-06-25","close":121.0},{"date":"2019-06-26","close":119.72},{"date":"2019-06-27","close":122.74},{"date":"2019-06-28","close":123.51},{"date":"2019-07-01","close":122.42},{"date":"2019-07-02","close":125.98},{"date":"2019-07-03","close":127.5},{"date":"2019-07-05","close":127.71},{"date":"2019-07-08","close":130.08},{"date":"2019-07-09","close":133.9},{"date":"2019-07-10","close":135.48},{"date":"2019-07-11","close":136.61},{"date":"2019-07-12","close":135.29},{"date":"2019-07-15","close":138.07},{"date":"2019-07-16","close":134.85},{"date":"2019-07-17","close":138.02},{"date":"2019-07-18","close":138.66},{"date":"2019-07-19","close":136.19},{"date":"2019-07-22","close":137.12},{"date":"2019-07-23","close":135.64},{"date":"2019-07-24","close":137.02},{"date":"2019-07-25","close":136.62},{"date":"2019-07-26","close":140.53},{"date":"2019-07-29","close":132.63},{"date":"2019-07-30","close":131.99},{"date":"2019-07-31","close":130.83},{"date":"2019-08-01","close":133.08},{"date":"2019-08-02","close":132.57},{"date":"2019-08-05","close":126.27},{"date":"2019-08-06","close":129.93},{"date":"2019-08-07","close":132.39},{"date":"2019-08-08","close":136.17},{"date":"2019-08-09","close":134.2},{"date":"2019-08-12","close":130.5},{"date":"2019-08-13","close":133.14},{"date":"2019-08-14","close":126.87},{"date":"2019-08-15","close":127.36},{"date":"2019-08-16","close":128.18},{"date":"2019-08-19","close":125.84},{"date":"2019-08-20","close":131.74},{"date":"2019-08-21","close":137.07},{"date":"2019-08-22","close":133.87},{"date":"2019-08-23","close":132.46},{"date":"2019-08-26","close":133.44},{"date":"2019-08-27","close":135.07},{"date":"2019-08-28","close":133.17},{"date":"2019-08-29","close":127.18},{"date":"2019-08-30","close":126.5},{"date":"2019-09-03","close":128.19},{"date":"2019-09-04","close":127.94},{"date":"2019-09-05","close":124.25},{"date":"2019-09-06","close":121.25},{"date":"2019-09-09","close":109.26},{"date":"2019-09-10","close":107.22},{"date":"2019-09-11","close":106.58},{"date":"2019-09-12","close":106.37},{"date":"2019-09-13","close":102.09},{"date":"2019-09-16","close":103.79},{"date":"2019-09-17","close":105.66},{"date":"2019-09-18","close":103.63},{"date":"2019-09-19","close":103.5},{"date":"2019-09-20","close":106.16},{"date":"2019-09-23","close":105.12},{"date":"2019-09-24","close":102.39},{"date":"2019-09-25","close":102.67},{"date":"2019-09-26","close":102.11},{"date":"2019-09-27","close":97.06},{"date":"2019-09-30","close":98.46},{"date":"2019-10-01","close":103.69},{"date":"2019-10-02","close":103.06},{"date":"2019-10-03","close":114.15},{"date":"2019-10-04","close":116.53},{"date":"2019-10-07","close":119.07},{"date":"2019-10-08","close":115.19},{"date":"2019-10-09","close":118.21},{"date":"2019-10-10","close":114.57},{"date":"2019-10-11","close":116.24},{"date":"2019-10-14","close":115.77},{"date":"2019-10-15","close":115.86},{"date":"2019-10-16","close":106.4},{"date":"2019-10-17","close":104.99},{"date":"2019-10-18","close":98.56},{"date":"2019-10-21","close":101.16},{"date":"2019-10-22","close":99.29},{"date":"2019-10-23","close":100.79},{"date":"2019-10-24","close":108.0},{"date":"2019-10-25","close":107.99},{"date":"2019-10-28","close":107.25},{"date":"2019-10-29","close":107.46},{"date":"2019-10-30","close":112.31},{"date":"2019-10-31","close":109.07},{"date":"2019-11-01","close":111.07},{"date":"2019-11-04","close":107.27},{"date":"2019-11-05","close":106.8},{"date":"2019-11-06","close":108.23},{"date":"2019-11-07","close":105.22},{"date":"2019-11-08","close":109.66},{"date":"2019-11-11","close":110.9},{"date":"2019-11-12","close":113.46},{"date":"2019-11-13","close":116.7},{"date":"2019-11-14","close":115.96},{"date":"2019-11-15","close":117.52},{"date":"2019-11-18","close":121.15},{"date":"2019-11-19","close":126.08},{"date":"2019-11-20","close":129.41},{"date":"2019-11-21","close":127.88},{"date":"2019-11-22","close":127.67},{"date":"2019-11-25","close":128.62},{"date":"2019-11-26","close":130.32},{"date":"2019-11-27","close":129.96},{"date":"2019-11-29","close":129.78},{"date":"2019-12-02","close":121.95},{"date":"2019-12-03","close":124.79},{"date":"2019-12-04","close":121.85},{"date":"2019-12-05","close":119.16},{"date":"2019-12-06","close":118.31},{"date":"2019-12-09","close":121.02},{"date":"2019-12-10","close":119.61},{"date":"2019-12-11","close":117.65},{"date":"2019-12-12","close":113.25},{"date":"2019-12-13","close":116.69},{"date":"2019-12-16","close":116.23},{"date":"2019-12-17","close":114.1},{"date":"2019-12-18","close":115.4},{"date":"2019-12-19","close":115.75},{"date":"2019-12-20","close":116.22},{"date":"2019-12-23","close":118.09},{"date":"2019-12-24","close":119.02},{"date":"2019-12-26","close":120.4},{"date":"2019-12-27","close":119.92},{"date":"2019-12-30","close":114.3},{"date":"2019-12-31","close":115.37},{"date":"2020-01-02","close":117.31},{"date":"2020-01-03","close":118.29},{"date":"2020-01-06","close":123.43},{"date":"2020-01-07","close":122.89},{"date":"2020-01-08","close":125.55},{"date":"2020-01-09","close":128.52},{"date":"2020-01-10","close":129.39},{"date":"2020-01-13","close":131.16},{"date":"2020-01-14","close":129.03},{"date":"2020-01-15","close":128.57},{"date":"2020-01-16","close":128.4},{"date":"2020-01-17","close":125.83},{"date":"2020-01-21","close":125.26},{"date":"2020-01-22","close":125.02},{"date":"2020-01-23","close":127.84},{"date":"2020-01-24","close":129.66},{"date":"2020-01-27","close":125.82},{"date":"2020-01-28","close":127.47},{"date":"2020-01-29","close":129.0},{"date":"2020-01-30","close":132.94},{"date":"2020-01-31","close":128.05},{"date":"2020-02-03","close":129.35},{"date":"2020-02-04","close":134.76},{"date":"2020-02-05","close":129.67},{"date":"2020-02-06","close":130.09},{"date":"2020-02-07","close":132.79},{"date":"2020-02-10","close":135.76},{"date":"2020-02-11","close":137.27},{"date":"2020-02-12","close":137.58},{"date":"2020-02-13","close":135.31},{"date":"2020-02-14","close":137.03},{"date":"2020-02-18","close":137.9},{"date":"2020-02-19","close":139.5},{"date":"2020-02-20","close":138.55},{"date":"2020-02-21","close":133.59},{"date":"2020-02-24","close":126.8},{"date":"2020-02-25","close":122.97},{"date":"2020-02-26","close":127.82},{"date":"2020-02-27","close":123.83},{"date":"2020-02-28","close":128.06},{"date":"2020-03-02","close":133.43},{"date":"2020-03-03","close":131.34},{"date":"2020-03-04","close":131.34},{"date":"2020-03-05","close":129.05},{"date":"2020-03-06","close":125.97},{"date":"2020-03-09","close":114.85},{"date":"2020-03-10","close":119.21},{"date":"2020-03-11","close":114.75},{"date":"2020-03-12","close":106.08},{"date":"2020-03-13","close":107.29},{"date":"2020-03-16","close":96.08},{"date":"2020-03-17","close":109.11},{"date":"2020-03-18","close":102.06},{"date":"2020-03-19","close":113.95},{"date":"2020-03-20","close":115.45},{"date":"2020-03-23","close":118.4},{"date":"2020-03-24","close":123.97},{"date":"2020-03-25","close":117.77},{"date":"2020-03-26","close":123.3},{"date":"2020-03-27","close":121.05},{"date":"2020-03-30","close":124.94},{"date":"2020-03-31","close":122.26},{"date":"2020-04-01","close":119.57},{"date":"2020-04-02","close":115.99},{"date":"2020-04-03","close":118.94},{"date":"2020-04-06","close":128.12},{"date":"2020-04-07","close":125.54},{"date":"2020-04-08","close":128.09},{"date":"2020-04-09","close":130.96},{"date":"2020-04-13","close":134.26},{"date":"2020-04-14","close":139.84},{"date":"2020-04-15","close":142.47},{"date":"2020-04-16","close":147.43},{"date":"2020-04-17","close":148.09},{"date":"2020-04-20","close":152.6},{"date":"2020-04-21","close":148.41},{"date":"2020-04-22","close":151.64},{"date":"2020-04-23","close":152.01},{"date":"2020-04-24","close":155.35},{"date":"2020-04-27","close":151.94},{"date":"2020-04-28","close":147.66},{"date":"2020-04-29","close":149.56},{"date":"2020-04-30","close":151.3},{"date":"2020-05-01","close":148.84},{"date":"2020-05-04","close":154.69},{"date":"2020-05-05","close":158.73},{"date":"2020-05-06","close":164.43},{"date":"2020-05-07","close":170.29},{"date":"2020-05-08","close":169.38},{"date":"2020-05-11","close":174.33},{"date":"2020-05-12","close":173.65},{"date":"2020-05-13","close":177.36},{"date":"2020-05-14","close":177.32},{"date":"2020-05-15","close":181.6},{"date":"2020-05-18","close":179.43},{"date":"2020-05-19","close":180.78},{"date":"2020-05-20","close":187.7},{"date":"2020-05-21","close":187.74},{"date":"2020-05-22","close":192.49},{"date":"2020-05-26","close":184.17},{"date":"2020-05-27","close":179.42},{"date":"2020-05-28","close":183.92},{"date":"2020-05-29","close":195.58},{"date":"2020-06-01","close":204.78},{"date":"2020-06-02","close":199.73},{"date":"2020-06-03","close":195.21},{"date":"2020-06-04","close":186.29},{"date":"2020-06-05","close":180.6},{"date":"2020-06-08","close":185.13},{"date":"2020-06-09","close":180.07},{"date":"2020-06-10","close":181.45},{"date":"2020-06-11","close":178.87},{"date":"2020-06-12","close":179.24},{"date":"2020-06-15","close":187.45},{"date":"2020-06-16","close":188.1},{"date":"2020-06-17","close":194.32},{"date":"2020-06-18","close":196.31},{"date":"2020-06-19","close":198.19},{"date":"2020-06-22","close":199.19},{"date":"2020-06-23","close":195.62},{"date":"2020-06-24","close":195.82},{"date":"2020-06-25","close":204.22},{"date":"2020-06-26","close":203.49},{"date":"2020-06-29","close":199.84},{"date":"2020-06-30","close":200.23},{"date":"2020-07-01","close":210.92},{"date":"2020-07-02","close":207.76},{"date":"2020-07-06","close":207.26},{"date":"2020-07-07","close":207.34},{"date":"2020-07-08","close":219.78},{"date":"2020-07-09","close":222.95},{"date":"2020-07-10","close":218.73},{"date":"2020-07-13","close":200.09},{"date":"2020-07-14","close":206.75},{"date":"2020-07-15","close":204.05},{"date":"2020-07-16","close":202.52},{"date":"2020-07-17","close":207.38},{"date":"2020-07-20","close":213.24},{"date":"2020-07-21","close":211.31},{"date":"2020-07-22","close":210.82},{"date":"2020-07-23","close":206.77},{"date":"2020-07-24","close":205.64},{"date":"2020-07-27","close":206.0},{"date":"2020-07-28","close":205.06},{"date":"2020-07-29","close":210.88},{"date":"2020-07-30","close":219.32},{"date":"2020-07-31","close":220.98},{"date":"2020-08-03","close":222.32},{"date":"2020-08-04","close":219.39},{"date":"2020-08-05","close":223.56},{"date":"2020-08-06","close":217.31},{"date":"2020-08-07","close":208.23},{"date":"2020-08-10","close":199.66},{"date":"2020-08-11","close":196.18},{"date":"2020-08-12","close":198.82},{"date":"2020-08-13","close":202.83},{"date":"2020-08-14","close":198.86},{"date":"2020-08-17","close":199.73},{"date":"2020-08-18","close":205.68},{"date":"2020-08-19","close":205.29},{"date":"2020-08-20","close":211.03},{"date":"2020-08-21","close":208.39},{"date":"2020-08-24","close":205.12},{"date":"2020-08-25","close":209.53},{"date":"2020-08-26","close":224.14},{"date":"2020-08-27","close":218.44},{"date":"2020-08-28","close":207.98},{"date":"2020-08-31","close":215.37},{"date":"2020-09-01","close":224.5},{"date":"2020-09-02","close":230.6},{"date":"2020-09-03","close":208.78},{"date":"2020-09-04","close":203.44},{"date":"2020-09-08","close":197.13},{"date":"2020-09-09","close":200.49},{"date":"2020-09-10","close":198.48},{"date":"2020-09-11","close":193.66},{"date":"2020-09-14","close":194.69},{"date":"2020-09-15","close":193.42},{"date":"2020-09-16","close":193.16},{"date":"2020-09-17","close":194.9},{"date":"2020-09-18","close":197.65},{"date":"2020-09-21","close":206.47},{"date":"2020-09-22","close":211.86},{"date":"2020-09-23","close":207.72},{"date":"2020-09-24","close":204.53},{"date":"2020-09-25","close":216.2},{"date":"2020-09-28","close":213.33},{"date":"2020-09-29","close":213.56},{"date":"2020-09-30","close":213.85},{"date":"2020-10-01","close":219.3},{"date":"2020-10-02","close":219.06},{"date":"2020-10-05","close":227.26},{"date":"2020-10-06","close":232.49},{"date":"2020-10-07","close":236.6},{"date":"2020-10-08","close":237.57},{"date":"2020-10-09","close":236.45},{"date":"2020-10-12","close":245.55},{"date":"2020-10-13","close":246.95},{"date":"2020-10-14","close":243.11},{"date":"2020-10-15","close":246.31},{"date":"2020-10-16","close":243.95},{"date":"2020-10-19","close":242.09},{"date":"2020-10-20","close":231.68},{"date":"2020-10-21","close":220.81},{"date":"2020-10-22","close":216.55},{"date":"2020-10-23","close":219.51},{"date":"2020-10-26","close":219.2},{"date":"2020-10-27","close":221.33},{"date":"2020-10-28","close":221.35},{"date":"2020-10-29","close":218.35},{"date":"2020-10-30","close":209.83},{"date":"2020-11-02","close":203.86},{"date":"2020-11-03","close":208.5},{"date":"2020-11-04","close":228.82},{"date":"2020-11-05","close":233.19},{"date":"2020-11-06","close":233.26},{"date":"2020-11-09","close":217.39},{"date":"2020-11-10","close":213.34},{"date":"2020-11-11","close":219.41},{"date":"2020-11-12","close":224.26},{"date":"2020-11-13","close":221.8},{"date":"2020-11-16","close":222.77},{"date":"2020-11-17","close":226.33},{"date":"2020-11-18","close":223.84},{"date":"2020-11-19","close":232.45},{"date":"2020-11-20","close":232.65},{"date":"2020-11-23","close":227.83},{"date":"2020-11-24","close":229.52},{"date":"2020-11-25","close":237.67},{"date":"2020-11-27","close":236.04},{"date":"2020-11-30","close":245.04},{"date":"2020-12-01","close":236.99},{"date":"2020-12-02","close":230.21},{"date":"2020-12-03","close":242.35},{"date":"2020-12-04","close":240.98},{"date":"2020-12-07","close":246.05},{"date":"2020-12-08","close":251.13},{"date":"2020-12-09","close":232.38},{"date":"2020-12-10","close":247.79},{"date":"2020-12-11","close":252.35},{"date":"2020-12-14","close":251.54},{"date":"2020-12-15","close":255.15},{"date":"2020-12-16","close":259.93},{"date":"2020-12-17","close":271.37},{"date":"2020-12-18","close":271.81},{"date":"2020-12-21","close":275.54},{"date":"2020-12-22","close":285.6},{"date":"2020-12-23","close":272.52},{"date":"2020-12-24","close":275.6},{"date":"2020-12-28","close":262.75},{"date":"2020-12-29","close":261.75},{"date":"2020-12-30","close":260.52},{"date":"2020-12-31","close":254.26},{"date":"2021-01-04","close":250.67},{"date":"2021-01-05","close":249.55},{"date":"2021-01-06","close":239.72},{"date":"2021-01-07","close":250.83},{"date":"2021-01-08","close":253.12},{"date":"2021-01-11","close":252.2},{"date":"2021-01-12","close":256.14},{"date":"2021-01-13","close":256.6},{"date":"2021-01-14","close":259.11},{"date":"2021-01-15","close":252.99},{"date":"2021-01-19","close":260.84},{"date":"2021-01-20","close":264.09},{"date":"2021-01-21","close":262.24},{"date":"2021-01-22","close":264.0},{"date":"2021-01-25","close":263.46},{"date":"2021-01-26","close":257.48},{"date":"2021-01-27","close":251.33},{"date":"2021-01-28","close":258.48},{"date":"2021-01-29","close":259.01},{"date":"2021-02-01","close":266.37},{"date":"2021-02-02","close":276.33},{"date":"2021-02-03","close":276.25},{"date":"2021-02-04","close":283.62},{"date":"2021-02-05","close":282.94},{"date":"2021-02-08","close":281.15},{"date":"2021-02-09","close":279.89},{"date":"2021-02-10","close":286.5},{"date":"2021-02-11","close":286.64},{"date":"2021-02-12","close":291.78},{"date":"2021-02-16","close":285.07},{"date":"2021-02-17","close":284.09},{"date":"2021-02-18","close":284.64},{"date":"2021-02-19","close":288.36},{"date":"2021-02-22","close":274.47},{"date":"2021-02-23","close":270.58},{"date":"2021-02-24","close":269.9},{"date":"2021-02-25","close":256.28},{"date":"2021-02-26","close":261.45},{"date":"2021-03-01","close":269.81},{"date":"2021-03-02","close":259.06},{"date":"2021-03-03","close":241.22},{"date":"2021-03-04","close":226.22},{"date":"2021-03-05","close":215.96},{"date":"2021-03-08","close":208.51},{"date":"2021-03-09","close":219.98},{"date":"2021-03-10","close":225.21},{"date":"2021-03-11","close":239.21},{"date":"2021-03-12","close":227.0},{"date":"2021-03-15","close":228.72},{"date":"2021-03-16","close":227.0},{"date":"2021-03-17","close":224.89},{"date":"2021-03-18","close":209.04},{"date":"2021-03-19","close":213.53},{"date":"2021-03-22","close":222.5},{"date":"2021-03-23","close":225.62},{"date":"2021-03-24","close":218.59},{"date":"2021-03-25","close":217.61},{"date":"2021-03-26","close":212.45},{"date":"2021-03-29","close":215.82},{"date":"2021-03-30","close":213.55},{"date":"2021-03-31","close":220.43},{"date":"2021-04-01","close":229.7},{"date":"2021-04-05","close":226.83},{"date":"2021-04-06","close":228.55},{"date":"2021-04-07","close":222.56},{"date":"2021-04-08","close":238.48},{"date":"2021-04-09","close":244.26},{"date":"2021-04-12","close":248.96},{"date":"2021-04-13","close":265.32},{"date":"2021-04-14","close":259.91},{"date":"2021-04-15","close":274.25},{"date":"2021-04-16","close":269.98},{"date":"2021-04-19","close":266.01},{"date":"2021-04-20","close":265.8},{"date":"2021-04-21","close":274.54},{"date":"2021-04-22","close":274.96},{"date":"2021-04-23","close":279.3},{"date":"2021-04-26","close":285.35},{"date":"2021-04-27","close":283.0},{"date":"2021-04-28","close":281.84},{"date":"2021-04-29","close":273.62},{"date":"2021-04-30","close":269.7},{"date":"2021-05-03","close":255.92},{"date":"2021-05-04","close":244.07},{"date":"2021-05-05","close":242.06},{"date":"2021-05-06","close":234.39},{"date":"2021-05-07","close":237.27},{"date":"2021-05-10","close":230.75},{"date":"2021-05-11","close":237.9},{"date":"2021-05-12","close":225.6},{"date":"2021-05-13","close":221.96},{"date":"2021-05-14","close":229.25},{"date":"2021-05-17","close":224.94},{"date":"2021-05-18","close":227.35},{"date":"2021-05-19","close":228.42},{"date":"2021-05-20","close":234.03},{"date":"2021-05-21","close":238.31},{"date":"2021-05-24","close":242.56},{"date":"2021-05-25","close":244.15},{"date":"2021-05-26","close":246.53},{"date":"2021-05-27","close":222.4},{"date":"2021-05-28","close":222.44},{"date":"2021-06-01","close":218.64},{"date":"2021-06-02","close":215.75},{"date":"2021-06-03","close":210.72},{"date":"2021-06-04","close":213.36},{"date":"2021-06-07","close":216.44},{"date":"2021-06-08","close":217.3},{"date":"2021-06-09","close":217.16},{"date":"2021-06-10","close":222.12},{"date":"2021-06-11","close":226.38},{"date":"2021-06-14","close":227.79},{"date":"2021-06-15","close":224.36},{"date":"2021-06-16","close":223.22},{"date":"2021-06-17","close":232.16},{"date":"2021-06-18","close":239.26},{"date":"2021-06-21","close":233.18},{"date":"2021-06-22","close":241.36},{"date":"2021-06-23","close":242.49},{"date":"2021-06-24","close":244.98},{"date":"2021-06-25","close":246.13},{"date":"2021-06-28","close":247.41},{"date":"2021-06-29","close":248.04},{"date":"2021-06-30","close":244.68},{"date":"2021-07-01","close":240.74},{"date":"2021-07-02","close":242.56},{"date":"2021-07-06","close":249.54},{"date":"2021-07-07","close":250.27},{"date":"2021-07-08","close":251.26},{"date":"2021-07-09","close":251.84},{"date":"2021-07-12","close":245.55},{"date":"2021-07-13","close":249.09},{"date":"2021-07-14","close":242.1},{"date":"2021-07-15","close":237.58},{"date":"2021-07-16","close":235.67},{"date":"2021-07-19","close":241.35},{"date":"2021-07-20","close":246.34},{"date":"2021-07-21","close":247.25},{"date":"2021-07-22","close":249.71},{"date":"2021-07-23","close":257.91},{"date":"2021-07-26","close":253.0},{"date":"2021-07-27","close":248.3},{"date":"2021-07-28","close":250.5},{"date":"2021-07-29","close":248.18},{"date":"2021-07-30","close":247.79},{"date":"2021-08-02","close":245.58},{"date":"2021-08-03","close":242.57},{"date":"2021-08-04","close":247.38},{"date":"2021-08-05","close":252.29},{"date":"2021-08-06","close":240.12},{"date":"2021-08-09","close":241.35},{"date":"2021-08-10","close":232.7},{"date":"2021-08-11","close":234.49},{"date":"2021-08-12","close":236.14},{"date":"2021-08-13","close":235.84},{"date":"2021-08-16","close":231.82},{"date":"2021-08-17","close":230.63},{"date":"2021-08-18","close":228.93},{"date":"2021-08-19","close":230.91},{"date":"2021-08-20","close":230.97},{"date":"2021-08-23","close":235.68},{"date":"2021-08-24","close":247.55},{"date":"2021-08-25","close":260.73},{"date":"2021-08-26","close":262.17},{"date":"2021-08-27","close":262.38},{"date":"2021-08-30","close":264.98},{"date":"2021-08-31","close":263.6},{"date":"2021-09-01","close":264.76},{"date":"2021-09-02","close":271.75},{"date":"2021-09-03","close":270.4},{"date":"2021-09-07","close":264.94},{"date":"2021-09-08","close":263.46},{"date":"2021-09-09","close":266.46},{"date":"2021-09-10","close":253.98},{"date":"2021-09-13","close":249.53},{"date":"2021-09-14","close":253.29},{"date":"2021-09-15","close":253.58},{"date":"2021-09-16","close":255.78},{"date":"2021-09-17","close":258.15},{"date":"2021-09-20","close":252.65},{"date":"2021-09-21","close":251.76},{"date":"2021-09-22","close":257.45},{"date":"2021-09-23","close":255.38},{"date":"2021-09-24","close":253.43},{"date":"2021-09-27","close":241.46},{"date":"2021-09-28","close":235.75},{"date":"2021-09-29","close":233.33},{"date":"2021-09-30","close":237.34},{"date":"2021-10-01","close":238.08},{"date":"2021-10-04","close":224.96},{"date":"2021-10-05","close":227.83},{"date":"2021-10-06","close":231.92},{"date":"2021-10-07","close":233.96},{"date":"2021-10-08","close":228.55},{"date":"2021-10-11","close":225.86},{"date":"2021-10-12","close":235.17},{"date":"2021-10-13","close":247.2},{"date":"2021-10-14","close":255.53},{"date":"2021-10-15","close":255.02},{"date":"2021-10-18","close":259.92},{"date":"2021-10-19","close":257.71},{"date":"2021-10-20","close":256.28},{"date":"2021-10-21","close":259.77},{"date":"2021-10-22","close":260.38},{"date":"2021-10-25","close":261.05},{"date":"2021-10-26","close":255.71},{"date":"2021-10-27","close":250.01},{"date":"2021-10-28","close":244.63},{"date":"2021-10-29","close":247.18},{"date":"2021-11-01","close":250.2},{"date":"2021-11-02","close":253.7},{"date":"2021-11-03","close":254.25},{"date":"2021-11-04","close":255.7},{"date":"2021-11-05","close":254.89},{"date":"2021-11-08","close":257.95},{"date":"2021-11-09","close":268.28},{"date":"2021-11-10","close":258.04},{"date":"2021-11-11","close":255.53},{"date":"2021-11-12","close":261.5},{"date":"2021-11-15","close":260.0},{"date":"2021-11-16","close":267.95},{"date":"2021-11-17","close":266.42},{"date":"2021-11-18","close":264.39},{"date":"2021-11-19","close":240.68},{"date":"2021-11-22","close":226.25},{"date":"2021-11-23","close":215.64},{"date":"2021-11-24","close":219.58},{"date":"2021-11-26","close":222.69},{"date":"2021-11-29","close":223.61},{"date":"2021-11-30","close":215.23},{"date":"2021-12-01","close":198.08},{"date":"2021-12-02","close":221.18},{"date":"2021-12-03","close":214.59},{"date":"2021-12-06","close":217.88},{"date":"2021-12-07","close":230.44},{"date":"2021-12-08","close":240.07},{"date":"2021-12-09","close":228.16},{"date":"2021-12-10","close":223.66},{"date":"2021-12-13","close":221.91},{"date":"2021-12-14","close":217.36},{"date":"2021-12-15","close":222.55},{"date":"2021-12-16","close":211.8},{"date":"2021-12-17","close":217.91},{"date":"2021-12-20","close":218.91},{"date":"2021-12-21","close":228.38},{"date":"2021-12-22","close":228.34},{"date":"2021-12-23","close":228.31},{"date":"2021-12-27","close":229.41},{"date":"2021-12-28","close":224.47},{"date":"2021-12-29","close":224.18},{"date":"2021-12-30","close":225.05},{"date":"2021-12-31","close":224.17},{"date":"2022-01-03","close":222.66},{"date":"2022-01-04","close":215.01},{"date":"2022-01-05","close":198.59},{"date":"2022-01-06","close":202.22},{"date":"2022-01-07","close":196.67},{"date":"2022-01-10","close":201.24},{"date":"2022-01-11","close":207.98},{"date":"2022-01-12","close":213.93},{"date":"2022-01-13","close":202.0},{"date":"2022-01-14","close":204.41},{"date":"2022-01-18","close":197.2},{"date":"2022-01-19","close":197.42},{"date":"2022-01-20","close":200.32},{"date":"2022-01-21","close":188.26},{"date":"2022-01-24","close":190.9},{"date":"2022-01-25","close":177.66},{"date":"2022-01-26","close":178.04},{"date":"2022-01-27","close":175.6},{"date":"2022-01-28","close":184.24},{"date":"2022-01-31","close":197.89},{"date":"2022-02-01","close":201.42},{"date":"2022-02-02","close":191.24},{"date":"2022-02-03","close":182.8},{"date":"2022-02-04","close":188.86},{"date":"2022-02-07","close":188.09},{"date":"2022-02-08","close":190.45},{"date":"2022-02-09","close":195.46},{"date":"2022-02-10","close":196.28},{"date":"2022-02-11","close":191.77},{"date":"2022-02-14","close":189.41},{"date":"2022-02-15","close":195.43},{"date":"2022-02-16","close":188.55},{"date":"2022-02-17","close":173.45},{"date":"2022-02-18","close":164.67},{"date":"2022-02-22","close":168.93},{"date":"2022-02-23","close":159.51},{"date":"2022-02-24","close":173.56},{"date":"2022-02-25","close":177.37},{"date":"2022-02-28","close":182.84},{"date":"2022-03-01","close":184.14},{"date":"2022-03-02","close":182.7},{"date":"2022-03-03","close":167.98},{"date":"2022-03-04","close":158.41},{"date":"2022-03-07","close":154.4},{"date":"2022-03-08","close":159.55},{"date":"2022-03-09","close":170.3},{"date":"2022-03-10","close":165.72},{"date":"2022-03-11","close":154.06},{"date":"2022-03-14","close":146.1},{"date":"2022-03-15","close":148.93},{"date":"2022-03-16","close":155.79},{"date":"2022-03-17","close":161.12},{"date":"2022-03-18","close":174.5},{"date":"2022-03-21","close":169.41},{"date":"2022-03-22","close":166.43},{"date":"2022-03-23","close":148.55},{"date":"2022-03-24","close":144.5},{"date":"2022-03-25","close":138.11},{"date":"2022-03-28","close":149.86},{"date":"2022-03-29","close":156.81},{"date":"2022-03-30","close":152.6},{"date":"2022-03-31","close":150.96},{"date":"2022-04-01","close":148.79},{"date":"2022-04-04","close":160.42},{"date":"2022-04-05","close":156.79},{"date":"2022-04-06","close":150.1},{"date":"2022-04-07","close":147.57},{"date":"2022-04-08","close":142.86},{"date":"2022-04-11","close":144.93},{"date":"2022-04-12","close":143.36},{"date":"2022-04-13","close":150.25},{"date":"2022-04-14","close":143.57},{"date":"2022-04-18","close":139.71},{"date":"2022-04-19","close":149.05},{"date":"2022-04-20","close":144.76},{"date":"2022-04-21","close":138.77},{"date":"2022-04-22","close":136.33},{"date":"2022-04-25","close":138.4},{"date":"2022-04-26","close":129.69},{"date":"2022-04-27","close":127.06},{"date":"2022-04-28","close":131.7},{"date":"2022-04-29","close":119.31},{"date":"2022-05-02","close":123.97},{"date":"2022-05-03","close":117.72},{"date":"2022-05-04","close":120.51},{"date":"2022-05-05","close":111.17},{"date":"2022-05-06","close":102.45},{"date":"2022-05-09","close":88.83},{"date":"2022-05-10","close":91.57},{"date":"2022-05-11","close":84.46},{"date":"2022-05-12","close":87.69},{"date":"2022-05-13","close":97.7},{"date":"2022-05-16","close":89.37},{"date":"2022-05-17","close":87.48},{"date":"2022-05-18","close":78.77},{"date":"2022-05-19","close":83.03},{"date":"2022-05-20","close":84.22},{"date":"2022-05-23","close":83.51},{"date":"2022-05-24","close":78.86},{"date":"2022-05-25","close":82.57},{"date":"2022-05-26","close":81.21},{"date":"2022-05-27","close":86.06},{"date":"2022-05-31","close":83.05},{"date":"2022-06-01","close":84.43},{"date":"2022-06-02","close":93.68},{"date":"2022-06-03","close":98.38},{"date":"2022-06-06","close":95.0},{"date":"2022-06-07","close":99.74},{"date":"2022-06-08","close":102.19},{"date":"2022-06-09","close":94.92},{"date":"2022-06-10","close":90.12},{"date":"2022-06-13","close":81.66},{"date":"2022-06-14","close":81.47},{"date":"2022-06-15","close":85.91},{"date":"2022-06-16","close":79.04},{"date":"2022-06-17","close":82.67},{"date":"2022-06-21","close":84.12},{"date":"2022-06-22","close":86.02},{"date":"2022-06-23","close":93.4},{"date":"2022-06-24","close":101.26},{"date":"2022-06-27","close":97.26},{"date":"2022-06-28","close":92.6},{"date":"2022-06-29","close":93.36},{"date":"2022-06-30","close":90.4},{"date":"2022-07-01","close":95.98},{"date":"2022-07-05","close":102.56},{"date":"2022-07-06","close":101.33},{"date":"2022-07-07","close":103.66},{"date":"2022-07-08","close":103.9},{"date":"2022-07-11","close":100.38},{"date":"2022-07-12","close":95.76},{"date":"2022-07-13","close":97.1},{"date":"2022-07-14","close":92.84},{"date":"2022-07-15","close":94.02},{"date":"2022-07-18","close":95.46},{"date":"2022-07-19","close":95.69},{"date":"2022-07-20","close":103.03},{"date":"2022-07-21","close":104.4},{"date":"2022-07-22","close":101.95},{"date":"2022-07-25","close":99.14},{"date":"2022-07-26","close":91.17},{"date":"2022-07-27","close":96.42},{"date":"2022-07-28","close":98.4},{"date":"2022-07-29","close":98.45},{"date":"2022-08-01","close":98.53},{"date":"2022-08-02","close":97.88},{"date":"2022-08-03","close":104.49},{"date":"2022-08-04","close":104.07},{"date":"2022-08-05","close":104.47},{"date":"2022-08-08","close":107.22},{"date":"2022-08-09","close":101.43},{"date":"2022-08-10","close":105.69},{"date":"2022-08-11","close":102.49},{"date":"2022-08-12","close":104.15},{"date":"2022-08-15","close":107.11},{"date":"2022-08-16","close":106.02},{"date":"2022-08-17","close":101.72},{"date":"2022-08-18","close":101.77},{"date":"2022-08-19","close":96.21},{"date":"2022-08-22","close":93.5},{"date":"2022-08-23","close":93.51},{"date":"2022-08-24","close":96.63},{"date":"2022-08-25","close":98.57},{"date":"2022-08-26","close":93.48},{"date":"2022-08-29","close":89.8},{"date":"2022-08-30","close":91.16},{"date":"2022-08-31","close":91.4},{"date":"2022-09-01","close":60.6},{"date":"2022-09-02","close":64.63},{"date":"2022-09-06","close":60.66},{"date":"2022-09-07","close":61.19},{"date":"2022-09-08","close":62.67},{"date":"2022-09-09","close":64.7},{"date":"2022-09-12","close":64.8},{"date":"2022-09-13","close":61.48},{"date":"2022-09-14","close":60.8},{"date":"2022-09-15","close":62.54},{"date":"2022-09-16","close":59.01},{"date":"2022-09-19","close":58.91},{"date":"2022-09-20","close":58.5},{"date":"2022-09-21","close":56.97},{"date":"2022-09-22","close":55.26},{"date":"2022-09-23","close":54.18},{"date":"2022-09-26","close":52.84},{"date":"2022-09-27","close":54.07},{"date":"2022-09-28","close":55.65},{"date":"2022-09-29","close":56.8},{"date":"2022-09-30","close":56.87},{"date":"2022-10-03","close":57.82},{"date":"2022-10-04","close":59.77},{"date":"2022-10-05","close":59.49},{"date":"2022-10-06","close":58.01},{"date":"2022-10-07","close":53.72},{"date":"2022-10-10","close":52.02},{"date":"2022-10-11","close":50.76},{"date":"2022-10-12","close":50.77},{"date":"2022-10-13","close":51.41},{"date":"2022-10-14","close":49.12},{"date":"2022-10-17","close":52.03},{"date":"2022-10-18","close":54.41},{"date":"2022-10-19","close":53.83},{"date":"2022-10-20","close":54.4},{"date":"2022-10-21","close":55.01},{"date":"2022-10-24","close":54.71},{"date":"2022-10-25","close":58.31},{"date":"2022-10-26","close":56.98},{"date":"2022-10-27","close":56.53},{"date":"2022-10-28","close":57.29},{"date":"2022-10-31","close":56.12},{"date":"2022-11-01","close":55.0},{"date":"2022-11-02","close":50.93},{"date":"2022-11-03","close":50.15},{"date":"2022-11-04","close":45.02},{"date":"2022-11-07","close":47.24},{"date":"2022-11-08","close":47.7},{"date":"2022-11-09","close":45.51},{"date":"2022-11-10","close":49.25},{"date":"2022-11-11","close":54.35},{"date":"2022-11-14","close":51.41},{"date":"2022-11-15","close":53.42},{"date":"2022-11-16","close":50.42},{"date":"2022-11-17","close":49.07},{"date":"2022-11-18","close":49.86},{"date":"2022-11-21","close":48.29},{"date":"2022-11-22","close":47.97},{"date":"2022-11-23","close":50.74},{"date":"2022-11-25","close":50.09},{"date":"2022-11-28","close":50.2},{"date":"2022-11-29","close":51.25},{"date":"2022-11-30","close":53.32},{"date":"2022-12-01","close":67.43},{"date":"2022-12-02","close":65.08},{"date":"2022-12-05","close":61.94},{"date":"2022-12-06","close":61.89},{"date":"2022-12-07","close":61.66},{"date":"2022-12-08","close":63.82},{"date":"2022-12-09","close":64.42},{"date":"2022-12-12","close":68.49},{"date":"2022-12-13","close":70.52},{"date":"2022-12-14","close":70.91},{"date":"2022-12-15","close":67.98},{"date":"2022-12-16","close":67.92},{"date":"2022-12-19","close":65.35},{"date":"2022-12-20","close":66.27},{"date":"2022-12-21","close":67.94},{"date":"2022-12-22","close":67.81},{"date":"2022-12-23","close":67.04},{"date":"2022-12-27","close":64.96},{"date":"2022-12-28","close":65.38},{"date":"2022-12-29","close":68.37},{"date":"2022-12-30","close":68.33},{"date":"2023-01-03","close":69.55},{"date":"2023-01-04","close":70.18},{"date":"2023-01-05","close":66.76},{"date":"2023-01-06","close":68.03},{"date":"2023-01-09","close":69.02},{"date":"2023-01-10","close":67.99},{"date":"2023-01-11","close":64.9},{"date":"2023-01-12","close":65.85},{"date":"2023-01-13","close":69.76},{"date":"2023-01-17","close":71.12},{"date":"2023-01-18","close":68.59},{"date":"2023-01-19","close":67.67},{"date":"2023-01-20","close":68.7},{"date":"2023-01-23","close":69.83},{"date":"2023-01-24","close":68.7},{"date":"2023-01-25","close":67.96},{"date":"2023-01-26","close":69.99},{"date":"2023-01-27","close":71.38},{"date":"2023-01-30","close":69.21},{"date":"2023-01-31","close":73.61},{"date":"2023-02-01","close":76.15},{"date":"2023-02-02","close":81.27},{"date":"2023-02-03","close":77.47},{"date":"2023-02-06","close":76.34},{"date":"2023-02-07","close":77.22},{"date":"2023-02-08","close":75.91},{"date":"2023-02-09","close":77.16},{"date":"2023-02-10","close":76.39},{"date":"2023-02-13","close":75.56},{"date":"2023-02-14","close":77.28},{"date":"2023-02-15","close":78.46},{"date":"2023-02-16","close":75.27},{"date":"2023-02-17","close":74.01},{"date":"2023-02-21","close":72.17},{"date":"2023-02-22","close":72.56},{"date":"2023-02-23","close":73.42},{"date":"2023-02-24","close":72.27},{"date":"2023-02-27","close":71.64},{"date":"2023-02-28","close":71.29},{"date":"2023-03-01","close":71.44},{"date":"2023-03-02","close":80.91},{"date":"2023-03-03","close":85.55},{"date":"2023-03-06","close":84.15},{"date":"2023-03-07","close":85.42},{"date":"2023-03-08","close":85.96},{"date":"2023-03-09","close":83.65},{"date":"2023-03-10","close":81.03},{"date":"2023-03-13","close":79.99},{"date":"2023-03-14","close":81.81},{"date":"2023-03-15","close":83.21},{"date":"2023-03-16","close":84.36},{"date":"2023-03-17","close":83.83},{"date":"2023-03-20","close":84.24},{"date":"2023-03-21","close":84.48},{"date":"2023-03-22","close":82.29},{"date":"2023-03-23","close":84.26},{"date":"2023-03-24","close":82.25},{"date":"2023-03-27","close":83.33},{"date":"2023-03-28","close":82.16},{"date":"2023-03-29","close":84.19},{"date":"2023-03-30","close":84.34},{"date":"2023-03-31","close":86.24},{"date":"2023-04-03","close":83.45},{"date":"2023-04-04","close":82.23},{"date":"2023-04-05","close":78.59},{"date":"2023-04-06","close":79.96},{"date":"2023-04-10","close":78.01},{"date":"2023-04-11","close":78.23},{"date":"2023-04-12","close":75.96},{"date":"2023-04-13","close":75.75},{"date":"2023-04-14","close":74.3},{"date":"2023-04-17","close":77.74},{"date":"2023-04-18","close":77.81},{"date":"2023-04-19","close":76.91},{"date":"2023-04-20","close":76.37},{"date":"2023-04-21","close":75.96},{"date":"2023-04-24","close":73.15},{"date":"2023-04-25","close":69.88},{"date":"2023-04-26","close":69.24},{"date":"2023-04-27","close":70.03},{"date":"2023-04-28","close":68.53},{"date":"2023-05-01","close":68.64},{"date":"2023-05-02","close":70.28},{"date":"2023-05-03","close":70.15},{"date":"2023-05-04","close":72.65},{"date":"2023-05-05","close":73.78},{"date":"2023-05-08","close":79.25},{"date":"2023-05-09","close":76.03},{"date":"2023-05-10","close":78.25},{"date":"2023-05-11","close":78.89},{"date":"2023-05-12","close":76.47},{"date":"2023-05-15","close":78.38},{"date":"2023-05-16","close":78.11},{"date":"2023-05-17","close":80.35},{"date":"2023-05-18","close":81.19},{"date":"2023-05-19","close":82.15},{"date":"2023-05-22","close":85.44},{"date":"2023-05-23","close":83.42},{"date":"2023-05-24","close":84.67},{"date":"2023-05-25","close":84.57},{"date":"2023-05-26","close":88.1},{"date":"2023-05-30","close":90.11},{"date":"2023-05-31","close":90.9},{"date":"2023-06-01","close":74.69},{"date":"2023-06-02","close":73.83},{"date":"2023-06-05","close":72.01},{"date":"2023-06-06","close":72.64},{"date":"2023-06-07","close":72.03},{"date":"2023-06-08","close":71.45},{"date":"2023-06-09","close":71.4},{"date":"2023-06-12","close":73.09},{"date":"2023-06-13","close":76.07},{"date":"2023-06-14","close":74.42},{"date":"2023-06-15","close":76.18},{"date":"2023-06-16","close":75.75},{"date":"2023-06-20","close":73.35},{"date":"2023-06-21","close":70.35},{"date":"2023-06-22","close":70.99},{"date":"2023-06-23","close":69.25},{"date":"2023-06-26","close":69.63},{"date":"2023-06-27","close":69.23},{"date":"2023-06-28","close":69.59},{"date":"2023-06-29","close":69.17},{"date":"2023-06-30","close":69.35},{"date":"2023-07-03","close":69.26},{"date":"2023-07-05","close":70.34},{"date":"2023-07-06","close":68.57},{"date":"2023-07-07","close":68.53},{"date":"2023-07-10","close":69.74},{"date":"2023-07-11","close":70.59},{"date":"2023-07-12","close":70.95},{"date":"2023-07-13","close":73.53},{"date":"2023-07-14","close":70.69},{"date":"2023-07-17","close":70.85},{"date":"2023-07-18","close":70.84},{"date":"2023-07-19","close":70.37},{"date":"2023-07-20","close":69.76},{"date":"2023-07-21","close":70.0},{"date":"2023-07-24","close":70.5},{"date":"2023-07-25","close":70.53},{"date":"2023-07-26","close":71.41},{"date":"2023-07-27","close":70.31},{"date":"2023-07-28","close":73.98},{"date":"2023-07-31","close":76.86},{"date":"2023-08-01","close":76.19},{"date":"2023-08-02","close":72.34},{"date":"2023-08-03","close":72.94},{"date":"2023-08-04","close":72.56},{"date":"2023-08-07","close":73.12},{"date":"2023-08-08","close":71.48},{"date":"2023-08-09","close":69.95},{"date":"2023-08-10","close":72.08},{"date":"2023-08-11","close":71.4},{"date":"2023-08-14","close":72.26},{"date":"2023-08-15","close":72.26},{"date":"2023-08-16","close":72.37},{"date":"2023-08-17","close":70.71},{"date":"2023-08-18","close":71.725},{"date":"2023-08-21","close":72.94},{"date":"2023-08-22","close":71.38},{"date":"2023-08-23","close":73.51},{"date":"2023-08-24","close":71.37},{"date":"2023-08-25","close":72.23},{"date":"2023-08-28","close":72.12},{"date":"2023-08-29","close":71.86},{"date":"2023-08-30","close":73.57},{"date":"2023-08-31","close":83.51},{"date":"2023-09-01","close":86.16},{"date":"2023-09-05","close":87.17},{"date":"2023-09-06","close":87.5},{"date":"2023-09-07","close":87.68},{"date":"2023-09-08","close":87.38},{"date":"2023-09-11","close":90.08},{"date":"2023-09-12","close":87.59},{"date":"2023-09-13","close":87.44},{"date":"2023-09-14","close":86.03},{"date":"2023-09-15","close":84.31},{"date":"2023-09-18","close":83.16},{"date":"2023-09-19","close":82.04},{"date":"2023-09-20","close":83.53},{"date":"2023-09-21","close":81.13},{"date":"2023-09-22","close":80.68},{"date":"2023-09-25","close":80.19},{"date":"2023-09-26","close":79.63},{"date":"2023-09-27","close":80.7},{"date":"2023-09-28","close":81.46},{"date":"2023-09-29","close":81.51},{"date":"2023-10-02","close":80.72},{"date":"2023-10-03","close":78.84},{"date":"2023-10-04","close":78.01},{"date":"2023-10-05","close":76.98},{"date":"2023-10-06","close":80.42},{"date":"2023-10-09","close":83.5},{"date":"2023-10-10","close":85.02},{"date":"2023-10-11","close":87.97},{"date":"2023-10-12","close":84.6},{"date":"2023-10-13","close":83.08},{"date":"2023-10-16","close":86.51},{"date":"2023-10-17","close":86.17},{"date":"2023-10-18","close":85.395},{"date":"2023-10-19","close":85.46},{"date":"2023-10-20","close":75.57},{"date":"2023-10-23","close":69.42},{"date":"2023-10-24","close":71.91},{"date":"2023-10-25","close":67.42},{"date":"2023-10-26","close":67.7},{"date":"2023-10-27","close":67.08},{"date":"2023-10-30","close":65.76},{"date":"2023-10-31","close":67.41},{"date":"2023-11-01","close":68.73},{"date":"2023-11-02","close":67.99},{"date":"2023-11-03","close":69.88},{"date":"2023-11-06","close":67.76},{"date":"2023-11-07","close":68.45},{"date":"2023-11-08","close":67.45},{"date":"2023-11-09","close":66.3},{"date":"2023-11-10","close":67.77},{"date":"2023-11-13","close":68.23},{"date":"2023-11-14","close":70.18},{"date":"2023-11-15","close":70.41},{"date":"2023-11-16","close":69.62},{"date":"2023-11-17","close":70.22},{"date":"2023-11-20","close":72.06},{"date":"2023-11-21","close":71.02},{"date":"2023-11-22","close":71.93},{"date":"2023-11-24","close":73.25},{"date":"2023-11-27","close":70.28},{"date":"2023-11-28","close":72.61},{"date":"2023-11-29","close":70.77},{"date":"2023-11-30","close":67.05},{"date":"2023-12-01","close":73.63},{"date":"2023-12-04","close":72.5},{"date":"2023-12-05","close":72.69},{"date":"2023-12-06","close":73.98},{"date":"2023-12-07","close":72.0},{"date":"2023-12-08","close":72.01},{"date":"2023-12-11","close":73.535},{"date":"2023-12-12","close":76.99},{"date":"2023-12-13","close":78.64},{"date":"2023-12-14","close":81.06},{"date":"2023-12-15","close":83.17},{"date":"2023-12-18","close":84.35},{"date":"2023-12-19","close":86.68},{"date":"2023-12-20","close":85.27},{"date":"2023-12-21","close":89.04},{"date":"2023-12-22","close":89.36},{"date":"2023-12-26","close":91.72},{"date":"2023-12-27","close":90.6},{"date":"2023-12-28","close":91.33},{"date":"2023-12-29","close":90.53},{"date":"2024-01-02","close":87.0},{"date":"2024-01-03","close":83.87},{"date":"2024-01-04","close":83.37},{"date":"2024-01-05","close":82.46},{"date":"2024-01-08","close":83.86},{"date":"2024-01-09","close":83.99},{"date":"2024-01-10","close":83.95},{"date":"2024-01-11","close":83.78},{"date":"2024-01-12","close":83.79},{"date":"2024-01-16","close":82.66},{"date":"2024-01-17","close":81.85},{"date":"2024-01-18","close":81.22},{"date":"2024-01-19","close":81.28},{"date":"2024-01-22","close":84.55},{"date":"2024-01-23","close":86.21},{"date":"2024-01-24","close":85.06},{"date":"2024-01-25","close":84.51},{"date":"2024-01-26","close":84.77},{"date":"2024-01-29","close":87.16},{"date":"2024-01-30","close":85.38},{"date":"2024-01-31","close":82.65},{"date":"2024-02-01","close":84.9},{"date":"2024-02-02","close":82.78},{"date":"2024-02-05","close":82.14},{"date":"2024-02-06","close":81.86},{"date":"2024-02-07","close":83.56},{"date":"2024-02-08","close":84.68},{"date":"2024-02-09","close":87.85},{"date":"2024-02-12","close":85.93},{"date":"2024-02-13","close":83.4},{"date":"2024-02-14","close":87.6},{"date":"2024-02-15","close":89.44},{"date":"2024-02-16","close":88.86},{"date":"2024-02-20","close":83.66},{"date":"2024-02-21","close":81.18},{"date":"2024-02-22","close":82.3},{"date":"2024-02-23","close":83.24},{"date":"2024-02-26","close":86.32},{"date":"2024-02-27","close":86.91},{"date":"2024-02-28","close":87.3},{"date":"2024-02-29","close":107.3},{"date":"2024-03-01","close":108.49},{"date":"2024-03-04","close":109.26},{"date":"2024-03-05","close":106.99},{"date":"2024-03-06","close":108.9},{"date":"2024-03-07","close":111.49},{"date":"2024-03-08","close":110.3},{"date":"2024-03-11","close":108.31},{"date":"2024-03-12","close":107.72},{"date":"2024-03-13","close":109.66},{"date":"2024-03-14","close":107.7},{"date":"2024-03-15","close":106.1},{"date":"2024-03-18","close":105.88},{"date":"2024-03-19","close":105.36},{"date":"2024-03-20","close":105.5},{"date":"2024-03-21","close":104.76},{"date":"2024-03-22","close":106.13},{"date":"2024-03-25","close":105.65},{"date":"2024-03-26","close":104.43},{"date":"2024-03-27","close":104.92},{"date":"2024-03-28","close":104.62},{"date":"2024-04-01","close":103.49},{"date":"2024-04-02","close":102.64},{"date":"2024-04-03","close":102.16},{"date":"2024-04-04","close":99.42},{"date":"2024-04-05","close":101.5},{"date":"2024-04-08","close":101.01},{"date":"2024-04-09","close":101.23},{"date":"2024-04-10","close":99.45},{"date":"2024-04-11","close":100.8},{"date":"2024-04-12","close":98.26},{"date":"2024-04-15","close":94.23},{"date":"2024-04-16","close":95.01},{"date":"2024-04-17","close":93.8},{"date":"2024-04-18","close":93.71},{"date":"2024-04-19","close":92.03},{"date":"2024-04-22","close":93.24},{"date":"2024-04-23","close":94.37},{"date":"2024-04-24","close":93.76},{"date":"2024-04-25","close":92.93},{"date":"2024-04-26","close":92.29},{"date":"2024-04-29","close":93.16},{"date":"2024-04-30","close":92.98},{"date":"2024-05-01","close":93.34},{"date":"2024-05-02","close":95.48},{"date":"2024-05-03","close":96.55},{"date":"2024-05-06","close":99.25},{"date":"2024-05-07","close":98.56},{"date":"2024-05-08","close":97.54},{"date":"2024-05-09","close":98.12},{"date":"2024-05-10","close":97.42},{"date":"2024-05-13","close":98.4},{"date":"2024-05-14","close":97.89},{"date":"2024-05-15","close":99.27},{"date":"2024-05-16","close":100.74},{"date":"2024-05-17","close":102.96},{"date":"2024-05-20","close":102.63},{"date":"2024-05-21","close":101.38},{"date":"2024-05-22","close":100.87},{"date":"2024-05-23","close":98.74},{"date":"2024-05-24","close":97.16},{"date":"2024-05-28","close":96.15},{"date":"2024-05-29","close":96.36},{"date":"2024-05-30","close":88.81},{"date":"2024-05-31","close":88.68},{"date":"2024-06-03","close":88.5},{"date":"2024-06-04","close":86.62},{"date":"2024-06-05","close":88.51},{"date":"2024-06-06","close":87.69},{"date":"2024-06-07","close":87.42},{"date":"2024-06-10","close":89.11},{"date":"2024-06-11","close":89.14},{"date":"2024-06-12","close":89.29},{"date":"2024-06-13","close":88.24},{"date":"2024-06-14","close":89.76},{"date":"2024-06-17","close":89.78},{"date":"2024-06-18","close":87.54},{"date":"2024-06-20","close":86.52},{"date":"2024-06-21","close":86.91},{"date":"2024-06-24","close":88.35},{"date":"2024-06-25","close":88.9},{"date":"2024-06-26","close":88.3},{"date":"2024-06-27","close":92.37},{"date":"2024-06-28","close":93.61},{"date":"2024-07-01","close":94.55},{"date":"2024-07-02","close":93.61},{"date":"2024-07-03","close":93.79},{"date":"2024-07-05","close":96.35},{"date":"2024-07-08","close":98.05},{"date":"2024-07-09","close":94.64},{"date":"2024-07-10","close":92.79},{"date":"2024-07-11","close":93.25},{"date":"2024-07-12","close":96.08},{"date":"2024-07-15","close":98.47},{"date":"2024-07-16","close":100.39},{"date":"2024-07-17","close":96.19},{"date":"2024-07-18","close":93.92},{"date":"2024-07-19","close":94.03},{"date":"2024-07-22","close":95.02},{"date":"2024-07-23","close":96.05},{"date":"2024-07-24","close":92.69},{"date":"2024-07-25","close":93.11},{"date":"2024-07-26","close":93.48},{"date":"2024-07-29","close":94.23},{"date":"2024-07-30","close":92.82},{"date":"2024-07-31","close":93.94},{"date":"2024-08-01","close":91.38},{"date":"2024-08-02","close":86.69},{"date":"2024-08-05","close":82.85},{"date":"2024-08-06","close":83.8},{"date":"2024-08-07","close":85.76},{"date":"2024-08-08","close":88.65},{"date":"2024-08-09","close":90.36},{"date":"2024-08-12","close":92.02},{"date":"2024-08-13","close":92.82},{"date":"2024-08-14","close":95.08},{"date":"2024-08-15","close":95.51},{"date":"2024-08-16","close":96.69},{"date":"2024-08-19","close":97.93},{"date":"2024-08-20","close":97.61},{"date":"2024-08-21","close":97.93},{"date":"2024-08-22","close":97.11},{"date":"2024-08-23","close":99.01},{"date":"2024-08-26","close":97.79},{"date":"2024-08-27","close":96.98},{"date":"2024-08-28","close":96.54},{"date":"2024-08-29","close":79.51},{"date":"2024-08-30","close":78.73},{"date":"2024-09-03","close":76.04},{"date":"2024-09-04","close":75.26},{"date":"2024-09-05","close":74.71},{"date":"2024-09-06","close":72.45},{"date":"2024-09-09","close":71.27},{"date":"2024-09-10","close":71.0},{"date":"2024-09-11","close":73.34},{"date":"2024-09-12","close":73.5},{"date":"2024-09-13","close":74.06},{"date":"2024-09-16","close":74.03},{"date":"2024-09-17","close":74.21},{"date":"2024-09-18","close":73.89},{"date":"2024-09-19","close":75.02},{"date":"2024-09-20","close":75.75},{"date":"2024-09-23","close":76.18},{"date":"2024-09-24","close":75.83},{"date":"2024-09-25","close":74.86},{"date":"2024-09-26","close":74.29},{"date":"2024-09-27","close":73.99},{"date":"2024-09-30","close":74.34},{"date":"2024-10-01","close":72.58},{"date":"2024-10-02","close":72.39},{"date":"2024-10-03","close":72.09},{"date":"2024-10-04","close":72.31},{"date":"2024-10-07","close":71.81},{"date":"2024-10-08","close":73.22},{"date":"2024-10-09","close":76.52},{"date":"2024-10-10","close":77.93},{"date":"2024-10-11","close":77.34},{"date":"2024-10-14","close":77.97},{"date":"2024-10-15","close":78.65},{"date":"2024-10-16","close":75.72},{"date":"2024-10-17","close":74.45},{"date":"2024-10-18","close":74.82},{"date":"2024-10-21","close":74.04},{"date":"2024-10-22","close":74.03},{"date":"2024-10-23","close":72.16},{"date":"2024-10-24","close":72.15},{"date":"2024-10-25","close":72.24},{"date":"2024-10-28","close":73.25},{"date":"2024-10-29","close":73.81},{"date":"2024-10-30","close":72.4},{"date":"2024-10-31","close":71.89},{"date":"2024-11-01","close":73.23},{"date":"2024-11-04","close":73.24},{"date":"2024-11-05","close":74.07},{"date":"2024-11-06","close":76.61},{"date":"2024-11-07","close":77.18},{"date":"2024-11-08","close":76.75},{"date":"2024-11-11","close":78.45},{"date":"2024-11-12","close":78.22},{"date":"2024-11-13","close":78.42},{"date":"2024-11-14","close":76.93},{"date":"2024-11-15","close":73.66},{"date":"2024-11-18","close":72.88},{"date":"2024-11-19","close":74.51},{"date":"2024-11-20","close":73.69},{"date":"2024-11-21","close":75.45},{"date":"2024-11-22","close":76.57},{"date":"2024-11-25","close":76.5},{"date":"2024-11-26","close":76.83},{"date":"2024-11-27","close":76.42},{"date":"2024-11-29","close":77.56},{"date":"2024-12-02","close":80.85},{"date":"2024-12-03","close":81.71},{"date":"2024-12-04","close":86.11},{"date":"2024-12-05","close":83.515},{"date":"2024-12-06","close":84.79},{"date":"2024-12-09","close":83.2},{"date":"2024-12-10","close":82.78},{"date":"2024-12-11","close":85.0},{"date":"2024-12-12","close":83.91},{"date":"2024-12-13","close":81.99},{"date":"2024-12-16","close":84.76},{"date":"2024-12-17","close":85.42},{"date":"2024-12-18","close":81.41},{"date":"2024-12-19","close":81.69},{"date":"2024-12-20","close":83.28},{"date":"2024-12-23","close":83.6},{"date":"2024-12-24","close":83.19},{"date":"2024-12-26","close":83.02},{"date":"2024-12-27","close":81.64},{"date":"2024-12-30","close":79.64},{"date":"2024-12-31","close":78.8},{"date":"2025-01-02","close":78.83},{"date":"2025-01-03","close":80.76},{"date":"2025-01-06","close":84.38},{"date":"2025-01-07","close":84.66},{"date":"2025-01-08","close":85.46},{"date":"2025-01-10","close":84.37},{"date":"2025-01-13","close":83.49},{"date":"2025-01-14","close":83.07},{"date":"2025-01-15","close":84.2},{"date":"2025-01-16","close":85.67},{"date":"2025-01-17","close":87.29},{"date":"2025-01-21","close":89.4},{"date":"2025-01-22","close":88.62},{"date":"2025-01-23","close":88.07},{"date":"2025-01-24","close":88.86},{"date":"2025-01-27","close":90.9},{"date":"2025-01-28","close":94.93},{"date":"2025-01-29","close":94.0},{"date":"2025-01-30","close":93.76},{"date":"2025-01-31","close":94.22},{"date":"2025-02-03","close":93.24},{"date":"2025-02-04","close":94.41},{"date":"2025-02-05","close":97.45},{"date":"2025-02-06","close":97.47},{"date":"2025-02-07","close":97.0},{"date":"2025-02-10","close":97.66},{"date":"2025-02-11","close":95.78},{"date":"2025-02-12","close":98.26},{"date":"2025-02-13","close":100.26},{"date":"2025-02-14","close":96.29},{"date":"2025-02-18","close":97.04},{"date":"2025-02-19","close":96.98},{"date":"2025-02-20","close":95.19},{"date":"2025-02-21","close":92.75},{"date":"2025-02-24","close":90.88},{"date":"2025-02-25","close":89.34},{"date":"2025-02-26","close":89.58},{"date":"2025-02-27","close":89.19},{"date":"2025-02-28","close":90.49},{"date":"2025-03-03","close":87.16},{"date":"2025-03-04","close":108.31},{"date":"2025-03-05","close":116.31},{"date":"2025-03-06","close":111.22},{"date":"2025-03-07","close":112.44},{"date":"2025-03-10","close":105.19},{"date":"2025-03-11","close":107.0},{"date":"2025-03-12","close":108.78},{"date":"2025-03-13","close":106.63},{"date":"2025-03-14","close":112.55},{"date":"2025-03-17","close":115.64},{"date":"2025-03-18","close":112.92},{"date":"2025-03-19","close":114.08},{"date":"2025-03-20","close":112.8},{"date":"2025-03-21","close":113.74},{"date":"2025-03-24","close":116.38},{"date":"2025-03-25","close":116.72},{"date":"2025-03-26","close":114.02},{"date":"2025-03-27","close":111.2},{"date":"2025-03-28","close":107.99},{"date":"2025-03-31","close":105.22},{"date":"2025-04-01","close":104.69},{"date":"2025-04-02","close":105.38},{"date":"2025-04-03","close":100.27},{"date":"2025-04-04","close":91.93},{"date":"2025-04-07","close":91.24},{"date":"2025-04-08","close":91.39},{"date":"2025-04-09","close":101.73},{"date":"2025-04-10","close":101.63},{"date":"2025-04-11","close":101.82},{"date":"2025-04-14","close":100.88},{"date":"2025-04-15","close":100.21},{"date":"2025-04-16","close":99.97},{"date":"2025-04-17","close":97.93},{"date":"2025-04-21","close":92.46},{"date":"2025-04-22","close":94.33},{"date":"2025-04-23","close":98.33},{"date":"2025-04-24","close":101.54},{"date":"2025-04-25","close":103.38},{"date":"2025-04-28","close":104.79},{"date":"2025-04-29","close":112.54},{"date":"2025-04-30","close":112.16},{"date":"2025-05-01","close":111.86},{"date":"2025-05-02","close":112.9},{"date":"2025-05-05","close":115.71},{"date":"2025-05-06","close":117.07},{"date":"2025-05-07","close":118.03},{"date":"2025-05-08","close":120.75},{"date":"2025-05-09","close":119.45},{"date":"2025-05-12","close":124.17},{"date":"2025-05-13","close":124.05},{"date":"2025-05-14","close":123.34},{"date":"2025-05-15","close":124.39},{"date":"2025-05-16","close":127.3},{"date":"2025-05-19","close":126.44},{"date":"2025-05-20","close":125.54},{"date":"2025-05-21","close":122.06},{"date":"2025-05-22","close":123.91},{"date":"2025-05-23","close":123.72},{"date":"2025-05-27","close":125.5},{"date":"2025-05-28","close":105.225},{"date":"2025-05-29","close":106.63},{"date":"2025-05-30","close":103.17},{"date":"2025-06-02","close":104.73},{"date":"2025-06-03","close":103.58},{"date":"2025-06-04","close":105.6},{"date":"2025-06-05","close":104.18},{"date":"2025-06-06","close":105.08},{"date":"2025-06-09","close":101.2},{"date":"2025-06-10","close":100.78},{"date":"2025-06-11","close":100.44},{"date":"2025-06-12","close":100.18},{"date":"2025-06-13","close":97.48},{"date":"2025-06-16","close":99.28},{"date":"2025-06-17","close":98.67},{"date":"2025-06-18","close":99.0},{"date":"2025-06-20","close":99.42},{"date":"2025-06-23","close":98.66},{"date":"2025-06-24","close":98.53},{"date":"2025-06-25","close":98.21},{"date":"2025-06-26","close":98.13},{"date":"2025-06-27","close":98.43},{"date":"2025-06-30","close":99.97},{"date":"2025-07-01","close":98.55},{"date":"2025-07-02","close":98.14},{"date":"2025-07-03","close":99.11},{"date":"2025-07-07","close":97.4},{"date":"2025-07-08","close":97.53},{"date":"2025-07-09","close":99.15},{"date":"2025-07-10","close":94.41},{"date":"2025-07-11","close":91.56},{"date":"2025-07-14","close":91.97},{"date":"2025-07-15","close":91.1},{"date":"2025-07-16","close":91.07},{"date":"2025-07-17","close":92.1},{"date":"2025-07-18","close":95.43},{"date":"2025-07-21","close":95.86},{"date":"2025-07-22","close":95.65},{"date":"2025-07-23","close":95.63},{"date":"2025-07-24","close":97.89},{"date":"2025-07-25","close":101.1},{"date":"2025-07-28","close":97.84},{"date":"2025-07-29","close":98.99},{"date":"2025-07-30","close":99.77},{"date":"2025-07-31","close":97.8},{"date":"2025-08-01","close":95.13},{"date":"2025-08-04","close":97.72},{"date":"2025-08-05","close":95.98},{"date":"2025-08-06","close":97.75},{"date":"2025-08-07","close":93.58},{"date":"2025-08-08","close":91.55},{"date":"2025-08-11","close":88.51},{"date":"2025-08-12","close":89.33},{"date":"2025-08-13","close":90.98},{"date":"2025-08-14","close":88.61},{"date":"2025-08-15","close":92.02},{"date":"2025-08-18","close":91.38},{"date":"2025-08-19","close":91.15},{"date":"2025-08-20","close":91.03},{"date":"2025-08-21","close":89.78},{"date":"2025-08-22","close":92.05},{"date":"2025-08-25","close":91.35},{"date":"2025-08-26","close":91.56},{"date":"2025-08-27","close":93.03},{"date":"2025-08-28","close":92.59},{"date":"2025-08-29","close":92.77},{"date":"2025-09-02","close":89.5},{"date":"2025-09-03","close":89.82},{"date":"2025-09-04","close":89.74},{"date":"2025-09-05","close":91.48},{"date":"2025-09-08","close":92.68},{"date":"2025-09-09","close":93.85},{"date":"2025-09-10","close":90.21},{"date":"2025-09-11","close":91.96},{"date":"2025-09-12","close":90.34},{"date":"2025-09-15","close":90.91},{"date":"2025-09-16","close":89.92},{"date":"2025-09-17","close":90.0},{"date":"2025-09-18","close":93.6},{"date":"2025-09-19","close":93.37},{"date":"2025-09-22","close":92.38},{"date":"2025-09-23","close":92.2},{"date":"2025-09-24","close":89.87},{"date":"2025-09-25","close":91.19},{"date":"2025-09-26","close":91.16},{"date":"2025-09-29","close":93.86},{"date":"2025-09-30","close":91.7},{"date":"2025-10-01","close":91.69},{"date":"2025-10-02","close":94.92},{"date":"2025-10-03","close":93.3},{"date":"2025-10-06","close":93.71},{"date":"2025-10-07","close":90.89},{"date":"2025-10-08","close":92.63},{"date":"2025-10-09","close":93.64},{"date":"2025-10-10","close":89.35},{"date":"2025-10-13","close":90.14},{"date":"2025-10-14","close":89.08},{"date":"2025-10-15","close":88.35},{"date":"2025-10-16","close":87.71},{"date":"2025-10-17","close":87.43},{"date":"2025-10-20","close":88.32},{"date":"2025-10-21","close":89.45},{"date":"2025-10-22","close":87.04},{"date":"2025-10-23","close":88.55},{"date":"2025-10-24","close":89.07},{"date":"2025-10-27","close":90.01},{"date":"2025-10-28","close":89.31},{"date":"2025-10-29","close":87.65},{"date":"2025-10-30","close":87.91},{"date":"2025-10-31","close":91.53},{"date":"2025-11-03","close":91.08},{"date":"2025-11-04","close":86.97},{"date":"2025-11-05","close":87.13},{"date":"2025-11-06","close":85.87},{"date":"2025-11-07","close":85.21},{"date":"2025-11-10","close":85.735},{"date":"2025-11-11","close":85.58},{"date":"2025-11-12","close":84.69},{"date":"2025-11-13","close":83.76},{"date":"2025-11-14","close":83.94},{"date":"2025-11-17","close":81.07},{"date":"2025-11-18","close":81.03},{"date":"2025-11-19","close":80.09},{"date":"2025-11-20","close":78.32},{"date":"2025-11-21","close":78.68},{"date":"2025-11-24","close":79.15},{"date":"2025-11-25","close":81.16},{"date":"2025-11-26","close":80.56},{"date":"2025-11-28","close":80.33},{"date":"2025-12-01","close":80.64},{"date":"2025-12-02","close":81.87},{"date":"2025-12-03","close":86.34},{"date":"2025-12-04","close":85.9},{"date":"2025-12-05","close":85.89},{"date":"2025-12-08","close":87.29},{"date":"2025-12-09","close":87.79},{"date":"2025-12-10","close":89.84},{"date":"2025-12-11","close":90.59},{"date":"2025-12-12","close":90.18},{"date":"2025-12-15","close":88.2},{"date":"2025-12-16","close":90.59},{"date":"2025-12-17","close":88.42},{"date":"2025-12-18","close":90.23},{"date":"2025-12-19","close":90.21},{"date":"2025-12-22","close":90.94},{"date":"2025-12-23","close":89.06},{"date":"2025-12-24","close":88.39},{"date":"2025-12-26","close":88.61},{"date":"2025-12-29","close":88.08},{"date":"2025-12-30","close":87.43},{"date":"2025-12-31","close":86.47},{"date":"2026-01-02","close":83.64},{"date":"2026-01-05","close":87.71},{"date":"2026-01-06","close":90.36},{"date":"2026-01-07","close":93.84},{"date":"2026-01-08","close":93.93},{"date":"2026-01-09","close":92.23},{"date":"2026-01-12","close":93.57},{"date":"2026-01-13","close":94.07},{"date":"2026-01-14","close":93.35},{"date":"2026-01-15","close":91.94},{"date":"2026-01-16","close":89.55},{"date":"2026-01-20","close":87.71},{"date":"2026-01-21","close":88.94},{"date":"2026-01-22","close":91.46},{"date":"2026-01-23","close":90.76},{"date":"2026-01-26","close":91.29},{"date":"2026-01-27","close":91.46},{"date":"2026-01-28","close":90.74},{"date":"2026-01-29","close":85.69},{"date":"2026-01-30","close":84.48},{"date":"2026-02-02","close":88.13},{"date":"2026-02-03","close":82.31},{"date":"2026-02-04","close":83.42},{"date":"2026-02-05","close":82.15},{"date":"2026-02-06","close":86.74},{"date":"2026-02-09","close":88.18},{"date":"2026-02-10","close":88.45},{"date":"2026-02-11","close":88.18},{"date":"2026-02-12","close":84.91},{"date":"2026-02-13","close":87.26},{"date":"2026-02-17","close":82.46},{"date":"2026-02-18","close":82.93},{"date":"2026-02-19","close":81.8},{"date":"2026-02-20","close":74.29},{"date":"2026-02-23","close":69.51},{"date":"2026-02-24","close":71.14},{"date":"2026-02-25","close":73.005},{"date":"2026-02-26","close":75.25},{"date":"2026-02-27","close":72.5},{"date":"2026-03-02","close":73.97},{"date":"2026-03-03","close":72.52},{"date":"2026-03-04","close":71.74},{"date":"2026-03-05","close":79.65},{"date":"2026-03-06","close":80.72},{"date":"2026-03-09","close":79.71},{"date":"2026-03-10","close":79.61},{"date":"2026-03-11","close":80.85},{"date":"2026-03-12","close":78.95},{"date":"2026-03-13","close":79.16},{"date":"2026-03-16","close":77.16},{"date":"2026-03-17","close":78.53},{"date":"2026-03-18","close":78.43},{"date":"2026-03-19","close":80.76},{"date":"2026-03-20","close":78.41},{"date":"2026-03-23","close":81.1},{"date":"2026-03-24","close":76.76},{"date":"2026-03-25","close":78.12},{"date":"2026-03-26","close":79.38},{"date":"2026-03-27","close":73.23},{"date":"2026-03-30","close":75.47},{"date":"2026-03-31","close":78.71},{"date":"2026-04-01","close":79.145},{"date":"2026-04-02","close":80.19},{"date":"2026-04-06","close":80.56},{"date":"2026-04-07","close":79.34},{"date":"2026-04-08","close":76.04},{"date":"2026-04-09","close":67.76},{"date":"2026-04-10","close":62.93},{"date":"2026-04-13","close":65.46},{"date":"2026-04-14","close":64.09},{"date":"2026-04-15","close":67.35},{"date":"2026-04-16","close":72.01},{"date":"2026-04-17","close":72.25},{"date":"2026-04-20","close":75.76},{"date":"2026-04-21","close":77.64},{"date":"2026-04-22","close":78.7},{"date":"2026-04-23","close":76.04},{"date":"2026-04-24","close":75.98},{"date":"2026-04-27","close":76.14},{"date":"2026-04-28","close":76.2},{"date":"2026-04-29","close":76.16},{"date":"2026-04-30","close":73.65},{"date":"2026-05-01","close":75.78},{"date":"2026-05-04","close":77.24},{"date":"2026-05-05","close":77.75},{"date":"2026-05-06","close":77.44},{"date":"2026-05-07","close":80.88},{"date":"2026-05-08","close":83.9},{"date":"2026-05-11","close":81.69},{"date":"2026-05-12","close":79.06},{"date":"2026-05-13","close":78.2},{"date":"2026-05-14","close":81.05},{"date":"2026-05-15","close":82.77},{"date":"2026-05-18","close":87.04},{"date":"2026-05-19","close":85.7},{"date":"2026-05-20","close":89.04},{"date":"2026-05-21","close":89.44},{"date":"2026-05-22","close":92.24},{"date":"2026-05-26","close":93.81},{"date":"2026-05-27","close":89.5},{"date":"2026-05-28","close":94.72},{"date":"2026-05-29","close":123.27},{"date":"2026-06-01","close":139.79},{"date":"2026-06-02","close":135.32},{"date":"2026-06-03","close":124.65},{"date":"2026-06-04","close":123.48},{"date":"2026-06-05","close":118.72},{"date":"2026-06-08","close":116.85},{"date":"2026-06-09","close":119.96},{"date":"2026-06-10","close":114.92},{"date":"2026-06-11","close":117.5},{"date":"2026-06-12","close":116.29},{"date":"2026-06-15","close":118.12},{"date":"2026-06-16","close":116.27},{"date":"2026-06-17","close":113.03},{"date":"2026-06-18","close":117.81},{"date":"2026-06-22","close":115.94},{"date":"2026-06-23","close":118.16},{"date":"2026-06-24","close":118.58},{"date":"2026-06-25","close":119.26},{"date":"2026-06-26","close":124.28},{"date":"2026-06-29","close":131.31},{"date":"2026-06-30","close":136.45},{"date":"2026-07-01","close":140.46},{"date":"2026-07-02","close":141.42},{"date":"2026-07-06","close":148.6},{"date":"2026-07-07","close":148.47},{"date":"2026-07-08","close":146.77},{"date":"2026-07-09","close":148.84},{"date":"2026-07-10","close":138.63},{"date":"2026-07-13","close":139.53},{"date":"2026-07-14","close":154.62},{"date":"2026-07-15","close":150.86},{"date":"2026-07-16","close":147.74},{"date":"2026-07-17","close":149.35},{"date":"2026-07-20","close":148.41},{"date":"2026-07-21","close":141.71},{"date":"2026-07-22","close":136.69},{"date":"2026-07-23","close":136.1},{"date":"2026-07-24","close":138.5},{"date":"2026-07-27","close":137.43},{"date":"2026-07-28","close":136.21},{"date":"2026-07-29","close":136.91},{"date":"2026-07-30","close":140.42},{"date":"2026-07-31","close":141.93},{"date":"2026-08-03","close":141.57},{"date":"2026-08-04","close":147.82},{"date":"2026-08-05","close":147.04},{"date":"2026-08-06","close":143.51},{"date":"2026-08-07","close":148.32},{"date":"2026-08-10","close":150.77},{"date":"2026-08-11","close":150.33},{"date":"2026-08-12","close":147.3},{"date":"2026-08-13","close":154.95},{"date":"2026-08-14","close":147.43},{"date":"2026-08-17","close":143.24},{"date":"2026-08-18","close":143.92},{"date":"2026-08-19","close":141.21},{"date":"2026-08-20","close":134.16},{"date":"2026-08-21","close":135.14},{"date":"2026-08-24","close":130.97},{"date":"2026-08-25","close":130.61},{"date":"2026-08-26","close":134.42},{"date":"2026-08-27","close":172.91},{"date":"2026-08-28","close":166.23},{"date":"2026-08-31","close":173.04},{"date":"2026-09-01","close":166.43},{"date":"2026-09-02","close":163.15},{"date":"2026-09-03","close":170.42},{"date":"2026-09-04","close":170.6},{"date":"2026-09-08","close":167.595},{"date":"2026-09-09","close":172.74},{"date":"2026-09-10","close":171.11},{"date":"2026-09-11","close":166.5},{"date":"2026-09-14","close":186.45},{"date":"2026-09-15","close":190.45},{"date":"2026-09-16","close":188.12},{"date":"2026-09-17","close":190.02},{"date":"2026-09-18","close":182.37},{"date":"2026-09-21","close":191.33},{"date":"2026-09-22","close":196.62},{"date":"2026-09-23","close":205.36},{"date":"2026-09-24","close":206.64},{"date":"2026-09-25","close":195.19},{"date":"2026-09-28","close":202.18},{"date":"2026-09-29","close":204.88},{"date":"2026-09-30","close":209.11},{"date":"2026-10-01","close":212.63},{"date":"2026-10-02","close":211.49},{"date":"2026-10-05","close":218.29},{"date":"2026-10-06","close":218.67},{"date":"2026-10-07","close":218.0},{"date":"2026-10-08","close":220.21},{"date":"2026-10-09","close":232.13},{"date":"2026-10-12","close":227.08},{"date":"2026-10-13","close":226.53},{"date":"2026-10-14","close":211.915},{"date":"2026-10-15","close":208.52},{"date":"2026-10-16","close":187.26},{"date":"2026-10-19","close":189.93},{"date":"2026-10-20","close":194.02},{"date":"2026-10-21","close":208.64},{"date":"2026-10-22","close":201.33},{"date":"2026-10-23","close":213.05}],"chart_data":[{"date":"2024-10-24","open":72.5,"high":72.84,"low":71.94,"close":72.15,"volume":1860931,"rsi_14":49.49,"sma_20":74.43,"sma_60":80.75,"sma_120":87.33},{"date":"2024-10-25","open":72.24,"high":73.11,"low":71.9,"close":72.24,"volume":1556388,"rsi_14":51.4,"sma_20":74.34,"sma_60":80.43,"sma_120":87.11},{"date":"2024-10-28","open":72.87,"high":73.46,"low":72.65,"close":73.25,"volume":1476708,"rsi_14":50.1,"sma_20":74.28,"sma_60":80.21,"sma_120":86.9},{"date":"2024-10-29","open":73.27,"high":73.95,"low":72.4,"close":73.81,"volume":1170294,"rsi_14":38.9,"sma_20":74.34,"sma_60":80.06,"sma_120":86.7},{"date":"2024-10-30","open":73.77,"high":74.56,"low":72.31,"close":72.4,"volume":1161432,"rsi_14":27.35,"sma_20":74.35,"sma_60":79.87,"sma_120":86.48},{"date":"2024-10-31","open":72.48,"high":72.61,"low":71.48,"close":71.89,"volume":1647357,"rsi_14":27.54,"sma_20":74.34,"sma_60":79.63,"sma_120":86.27},{"date":"2024-11-01","open":72.03,"high":73.53,"low":71.77,"close":73.23,"volume":1306766,"rsi_14":31.54,"sma_20":74.38,"sma_60":79.38,"sma_120":86.06},{"date":"2024-11-04","open":71.5,"high":73.68,"low":70.92,"close":73.24,"volume":2389844,"rsi_14":27.77,"sma_20":74.45,"sma_60":79.09,"sma_120":85.86},{"date":"2024-11-05","open":73.11,"high":74.42,"low":72.41,"close":74.07,"volume":1471221,"rsi_14":41.81,"sma_20":74.5,"sma_60":78.79,"sma_120":85.65},{"date":"2024-11-06","open":75.75,"high":76.72,"low":75.45,"close":76.61,"volume":2485029,"rsi_14":59.52,"sma_20":74.5,"sma_60":78.52,"sma_120":85.45},{"date":"2024-11-07","open":76.68,"high":77.67,"low":76.41,"close":77.18,"volume":1487403,"rsi_14":60.23,"sma_20":74.46,"sma_60":78.22,"sma_120":85.23},{"date":"2024-11-08","open":76.76,"high":76.96,"low":75.83,"close":76.75,"volume":1060641,"rsi_14":62.11,"sma_20":74.43,"sma_60":77.91,"sma_120":85.01},{"date":"2024-11-11","open":77.01,"high":78.61,"low":76.92,"close":78.45,"volume":1467089,"rsi_14":67.16,"sma_20":74.46,"sma_60":77.61,"sma_120":84.82},{"date":"2024-11-12","open":77.0,"high":79.08,"low":76.9,"close":78.22,"volume":1397526,"rsi_14":76.96,"sma_20":74.44,"sma_60":77.28,"sma_120":84.64},{"date":"2024-11-13","open":78.06,"high":80.71,"low":78.04,"close":78.42,"volume":2213857,"rsi_14":77.43,"sma_20":74.57,"sma_60":76.96,"sma_120":84.47},{"date":"2024-11-14","open":78.3,"high":78.73,"low":76.42,"close":76.93,"volume":2154426,"rsi_14":68.28,"sma_20":74.69,"sma_60":76.61,"sma_120":84.3},{"date":"2024-11-15","open":76.46,"high":76.49,"low":73.11,"close":73.66,"volume":1950174,"rsi_14":51.36,"sma_20":74.64,"sma_60":76.22,"sma_120":84.11},{"date":"2024-11-18","open":73.67,"high":73.92,"low":72.1,"close":72.88,"volume":2106300,"rsi_14":46.96,"sma_20":74.58,"sma_60":75.78,"sma_120":83.91},{"date":"2024-11-19","open":72.11,"high":74.65,"low":71.84,"close":74.51,"volume":2239468,"rsi_14":56.79,"sma_20":74.6,"sma_60":75.39,"sma_120":83.79},{"date":"2024-11-20","open":74.58,"high":74.86,"low":72.88,"close":73.69,"volume":2087407,"rsi_14":55.68,"sma_20":74.68,"sma_60":75.01,"sma_120":83.67},{"date":"2024-11-21","open":74.16,"high":77.26,"low":74.16,"close":75.45,"volume":6452906,"rsi_14":56.83,"sma_20":74.84,"sma_60":74.66,"sma_120":83.56},{"date":"2024-11-22","open":77.13,"high":78.62,"low":75.31,"close":76.57,"volume":4535107,"rsi_14":59.59,"sma_20":75.06,"sma_60":74.61,"sma_120":83.48},{"date":"2024-11-25","open":77.62,"high":78.92,"low":76.12,"close":76.5,"volume":3238729,"rsi_14":57.31,"sma_20":75.22,"sma_60":74.57,"sma_120":83.38},{"date":"2024-11-26","open":76.37,"high":77.23,"low":75.25,"close":76.83,"volume":2875513,"rsi_14":50.76,"sma_20":75.37,"sma_60":74.58,"sma_120":83.29},{"date":"2024-11-27","open":76.51,"high":77.05,"low":74.81,"close":76.42,"volume":1855178,"rsi_14":47.33,"sma_20":75.57,"sma_60":74.6,"sma_120":83.2},{"date":"2024-11-29","open":76.29,"high":77.79,"low":76.02,"close":77.56,"volume":2132567,"rsi_14":52.71,"sma_20":75.86,"sma_60":74.65,"sma_120":83.1},{"date":"2024-12-02","open":80.0,"high":81.44,"low":79.27,"close":80.85,"volume":4462203,"rsi_14":57.26,"sma_20":76.24,"sma_60":74.79,"sma_120":83.03},{"date":"2024-12-03","open":81.23,"high":81.88,"low":79.58,"close":81.71,"volume":9106535,"rsi_14":60.16,"sma_20":76.66,"sma_60":74.96,"sma_120":82.97},{"date":"2024-12-04","open":91.0,"high":91.43,"low":82.79,"close":86.11,"volume":21083591,"rsi_14":67.99,"sma_20":77.26,"sma_60":75.22,"sma_120":82.95},{"date":"2024-12-05","open":87.26,"high":89.8,"low":83.33,"close":83.51,"volume":6834130,"rsi_14":64.65,"sma_20":77.61,"sma_60":75.38,"sma_120":82.9},{"date":"2024-12-06","open":83.87,"high":85.34,"low":82.69,"close":84.79,"volume":5295390,"rsi_14":77.17,"sma_20":77.99,"sma_60":75.57,"sma_120":82.86},{"date":"2024-12-09","open":85.05,"high":85.39,"low":82.46,"close":83.2,"volume":3359754,"rsi_14":74.24,"sma_20":78.31,"sma_60":75.73,"sma_120":82.82},{"date":"2024-12-10","open":83.4,"high":84.08,"low":81.75,"close":82.78,"volume":3322418,"rsi_14":70.59,"sma_20":78.53,"sma_60":75.87,"sma_120":82.79},{"date":"2024-12-11","open":83.76,"high":85.78,"low":82.81,"close":85.0,"volume":3679668,"rsi_14":76.33,"sma_20":78.87,"sma_60":76.05,"sma_120":82.77},{"date":"2024-12-12","open":84.09,"high":84.71,"low":83.24,"close":83.91,"volume":2615486,"rsi_14":70.33,"sma_20":79.14,"sma_60":76.22,"sma_120":82.74},{"date":"2024-12-13","open":83.99,"high":84.11,"low":81.93,"close":81.99,"volume":1879478,"rsi_14":62.54,"sma_20":79.4,"sma_60":76.33,"sma_120":82.68},{"date":"2024-12-16","open":84.01,"high":85.32,"low":83.51,"close":84.76,"volume":4096684,"rsi_14":66.99,"sma_20":79.95,"sma_60":76.48,"sma_120":82.65},{"date":"2024-12-17","open":84.76,"high":85.88,"low":83.44,"close":85.42,"volume":4703382,"rsi_14":67.43,"sma_20":80.58,"sma_60":76.64,"sma_120":82.59},{"date":"2024-12-18","open":85.19,"high":87.06,"low":80.74,"close":81.41,"volume":3984943,"rsi_14":58.83,"sma_20":80.92,"sma_60":76.73,"sma_120":82.49},{"date":"2024-12-19","open":83.83,"high":84.28,"low":80.86,"close":81.69,"volume":3272980,"rsi_14":57.54,"sma_20":81.32,"sma_60":76.84,"sma_120":82.38},{"date":"2024-12-20","open":80.67,"high":83.56,"low":80.15,"close":83.28,"volume":4814946,"rsi_14":54.73,"sma_20":81.71,"sma_60":76.99,"sma_120":82.3},{"date":"2024-12-23","open":83.24,"high":83.64,"low":81.86,"close":83.6,"volume":3216285,"rsi_14":53.76,"sma_20":82.07,"sma_60":77.15,"sma_120":82.21},{"date":"2024-12-24","open":83.64,"high":84.13,"low":82.88,"close":83.19,"volume":1697469,"rsi_14":43.1,"sma_20":82.4,"sma_60":77.3,"sma_120":82.1},{"date":"2024-12-26","open":82.89,"high":83.39,"low":82.49,"close":83.02,"volume":2517571,"rsi_14":48.68,"sma_20":82.71,"sma_60":77.48,"sma_120":81.98},{"date":"2024-12-27","open":82.33,"high":82.48,"low":79.87,"close":81.64,"volume":3348600,"rsi_14":41.64,"sma_20":82.97,"sma_60":77.63,"sma_120":81.87},{"date":"2024-12-30","open":80.5,"high":80.91,"low":79.4,"close":79.64,"volume":2698887,"rsi_14":40.75,"sma_20":83.08,"sma_60":77.76,"sma_120":81.76},{"date":"2024-12-31","open":80.4,"high":80.44,"low":78.44,"close":78.8,"volume":2674178,"rsi_14":39.88,"sma_20":82.97,"sma_60":77.86,"sma_120":81.64},{"date":"2025-01-02","open":80.0,"high":80.41,"low":78.44,"close":78.83,"volume":1924000,"rsi_14":32.34,"sma_20":82.83,"sma_60":77.98,"sma_120":81.49},{"date":"2025-01-03","open":79.35,"high":80.84,"low":79.01,"close":80.76,"volume":2237020,"rsi_14":41.4,"sma_20":82.56,"sma_60":78.11,"sma_120":81.35},{"date":"2025-01-06","open":81.19,"high":85.9,"low":81.19,"close":84.38,"volume":2932678,"rsi_14":55.97,"sma_20":82.6,"sma_60":78.24,"sma_120":81.21},{"date":"2025-01-07","open":84.38,"high":86.79,"low":83.42,"close":84.66,"volume":4691660,"rsi_14":49.71,"sma_20":82.6,"sma_60":78.35,"sma_120":81.12},{"date":"2025-01-08","open":84.0,"high":85.6,"low":82.97,"close":85.46,"volume":2341743,"rsi_14":50.11,"sma_20":82.71,"sma_60":78.49,"sma_120":81.05},{"date":"2025-01-10","open":84.09,"high":85.14,"low":82.84,"close":84.37,"volume":3785105,"rsi_14":60.04,"sma_20":82.79,"sma_60":78.59,"sma_120":80.97},{"date":"2025-01-13","open":82.99,"high":83.7,"low":81.36,"close":83.49,"volume":2197839,"rsi_14":55.87,"sma_20":82.72,"sma_60":78.67,"sma_120":80.87},{"date":"2025-01-14","open":83.49,"high":84.68,"low":82.66,"close":83.07,"volume":1931375,"rsi_14":49.26,"sma_20":82.67,"sma_60":78.8,"sma_120":80.76},{"date":"2025-01-15","open":84.63,"high":85.3,"low":83.45,"close":84.2,"volume":1816760,"rsi_14":52.0,"sma_20":82.78,"sma_60":78.96,"sma_120":80.69},{"date":"2025-01-16","open":84.48,"high":86.17,"low":83.73,"close":85.67,"volume":2744147,"rsi_14":57.73,"sma_20":82.83,"sma_60":79.14,"sma_120":80.63},{"date":"2025-01-17","open":87.38,"high":87.49,"low":85.9,"close":87.29,"volume":3366543,"rsi_14":62.21,"sma_20":82.92,"sma_60":79.36,"sma_120":80.58},{"date":"2025-01-21","open":88.44,"high":89.7,"low":87.86,"close":89.4,"volume":2700100,"rsi_14":71.3,"sma_20":83.32,"sma_60":79.62,"sma_120":80.54},{"date":"2025-01-22","open":89.58,"high":90.13,"low":88.29,"close":88.62,"volume":1574549,"rsi_14":76.41,"sma_20":83.67,"sma_60":79.89,"sma_120":80.5},{"date":"2025-01-23","open":88.31,"high":88.38,"low":86.25,"close":88.07,"volume":1914212,"rsi_14":77.74,"sma_20":83.91,"sma_60":80.16,"sma_120":80.45},{"date":"2025-01-24","open":88.5,"high":91.08,"low":87.99,"close":88.86,"volume":2097552,"rsi_14":78.71,"sma_20":84.17,"sma_60":80.43,"sma_120":80.43},{"date":"2025-01-27","open":87.1,"high":91.16,"low":86.45,"close":90.9,"volume":2791690,"rsi_14":78.84,"sma_20":84.56,"sma_60":80.73,"sma_120":80.47},{"date":"2025-01-28","open":91.5,"high":96.03,"low":90.73,"close":94.93,"volume":4553596,"rsi_14":79.32,"sma_20":85.15,"sma_60":81.08,"sma_120":80.57},{"date":"2025-01-29","open":94.06,"high":94.47,"low":92.55,"close":94.0,"volume":2028980,"rsi_14":75.05,"sma_20":85.77,"sma_60":81.44,"sma_120":80.65},{"date":"2025-01-30","open":94.38,"high":95.98,"low":93.67,"close":93.76,"volume":2282824,"rsi_14":72.95,"sma_20":86.48,"sma_60":81.8,"sma_120":80.72},{"date":"2025-01-31","open":94.62,"high":95.24,"low":93.73,"close":94.22,"volume":2712596,"rsi_14":78.22,"sma_20":87.25,"sma_60":82.15,"sma_120":80.77},{"date":"2025-02-03","open":92.5,"high":94.54,"low":91.9,"close":93.24,"volume":1990859,"rsi_14":77.78,"sma_20":87.97,"sma_60":82.49,"sma_120":80.79},{"date":"2025-02-04","open":91.71,"high":94.45,"low":91.6,"close":94.41,"volume":2000982,"rsi_14":80.98,"sma_20":88.65,"sma_60":82.83,"sma_120":80.81},{"date":"2025-02-05","open":94.5,"high":98.41,"low":94.39,"close":97.45,"volume":2438666,"rsi_14":82.78,"sma_20":89.3,"sma_60":83.17,"sma_120":80.85},{"date":"2025-02-06","open":97.72,"high":97.9,"low":95.92,"close":97.47,"volume":2406072,"rsi_14":81.45,"sma_20":89.94,"sma_60":83.51,"sma_120":80.87},{"date":"2025-02-07","open":98.5,"high":98.82,"low":96.88,"close":97.0,"volume":1974608,"rsi_14":77.57,"sma_20":90.52,"sma_60":83.85,"sma_120":80.88},{"date":"2025-02-10","open":97.8,"high":98.0,"low":95.14,"close":97.66,"volume":1893492,"rsi_14":75.56,"sma_20":91.19,"sma_60":84.17,"sma_120":80.89},{"date":"2025-02-11","open":97.59,"high":99.42,"low":95.67,"close":95.78,"volume":1694394,"rsi_14":70.74,"sma_20":91.8,"sma_60":84.46,"sma_120":80.87},{"date":"2025-02-12","open":94.66,"high":99.1,"low":94.5,"close":98.26,"volume":2101495,"rsi_14":76.55,"sma_20":92.56,"sma_60":84.79,"sma_120":80.88},{"date":"2025-02-13","open":98.8,"high":100.6,"low":97.59,"close":100.26,"volume":2763753,"rsi_14":77.94,"sma_20":93.36,"sma_60":85.18,"sma_120":80.9},{"date":"2025-02-14","open":100.27,"high":100.3,"low":96.1,"close":96.29,"volume":2956296,"rsi_14":62.07,"sma_20":93.89,"sma_60":85.56,"sma_120":80.89},{"date":"2025-02-18","open":96.69,"high":97.1,"low":95.11,"close":97.04,"volume":2544488,"rsi_14":55.54,"sma_20":94.38,"sma_60":85.96,"sma_120":80.87},{"date":"2025-02-19","open":96.89,"high":98.0,"low":95.58,"close":96.98,"volume":1537224,"rsi_14":58.2,"sma_20":94.76,"sma_60":86.34,"sma_120":80.87},{"date":"2025-02-20","open":96.95,"high":97.13,"low":93.73,"close":95.19,"volume":1499058,"rsi_14":53.62,"sma_20":95.09,"sma_60":86.69,"sma_120":80.85},{"date":"2025-02-21","open":95.56,"high":96.04,"low":92.0,"close":92.75,"volume":2619680,"rsi_14":46.61,"sma_20":95.32,"sma_60":86.98,"sma_120":80.82},{"date":"2025-02-24","open":93.26,"high":93.46,"low":88.85,"close":90.88,"volume":2853917,"rsi_14":44.78,"sma_20":95.42,"sma_60":87.22,"sma_120":80.91},{"date":"2025-02-25","open":90.21,"high":90.4,"low":87.38,"close":89.34,"volume":2023817,"rsi_14":38.96,"sma_20":95.35,"sma_60":87.43,"sma_120":81.0},{"date":"2025-02-26","open":89.59,"high":91.09,"low":88.94,"close":89.58,"volume":1245915,"rsi_14":30.49,"sma_20":95.08,"sma_60":87.65,"sma_120":81.11},{"date":"2025-02-27","open":89.9,"high":91.89,"low":88.88,"close":89.19,"volume":2523047,"rsi_14":29.84,"sma_20":94.84,"sma_60":87.86,"sma_120":81.23},{"date":"2025-02-28","open":89.07,"high":90.61,"low":88.43,"close":90.49,"volume":3964000,"rsi_14":34.77,"sma_20":94.67,"sma_60":88.08,"sma_120":81.36},{"date":"2025-03-03","open":91.81,"high":92.76,"low":86.88,"close":87.16,"volume":7462926,"rsi_14":28.16,"sma_20":94.32,"sma_60":88.18,"sma_120":81.48},{"date":"2025-03-04","open":100.05,"high":108.6,"low":97.6,"close":108.31,"volume":17352128,"rsi_14":64.47,"sma_20":95.07,"sma_60":88.62,"sma_120":81.79},{"date":"2025-03-05","open":108.64,"high":116.75,"low":107.38,"close":116.31,"volume":10439662,"rsi_14":68.48,"sma_20":96.17,"sma_60":89.13,"sma_120":82.17},{"date":"2025-03-06","open":114.36,"high":116.96,"low":111.12,"close":111.22,"volume":6022262,"rsi_14":60.55,"sma_20":96.86,"sma_60":89.59,"sma_120":82.49},{"date":"2025-03-07","open":110.52,"high":114.63,"low":107.67,"close":112.44,"volume":4497984,"rsi_14":66.42,"sma_20":97.61,"sma_60":90.05,"sma_120":82.81},{"date":"2025-03-10","open":111.01,"high":111.07,"low":104.92,"close":105.19,"volume":5795960,"rsi_14":57.32,"sma_20":98.02,"sma_60":90.42,"sma_120":83.07},{"date":"2025-03-11","open":105.5,"high":109.32,"low":104.95,"close":107.0,"volume":2995273,"rsi_14":58.73,"sma_20":98.48,"sma_60":90.82,"sma_120":83.35},{"date":"2025-03-12","open":109.23,"high":110.82,"low":107.04,"close":108.78,"volume":2399701,"rsi_14":61.84,"sma_20":99.13,"sma_60":91.22,"sma_120":83.63},{"date":"2025-03-13","open":107.85,"high":109.47,"low":105.46,"close":106.63,"volume":3482477,"rsi_14":62.15,"sma_20":99.55,"sma_60":91.59,"sma_120":83.91},{"date":"2025-03-14","open":109.14,"high":113.76,"low":108.52,"close":112.55,"volume":4437877,"rsi_14":67.71,"sma_20":100.17,"sma_60":92.1,"sma_120":84.22},{"date":"2025-03-17","open":112.88,"high":116.81,"low":112.6,"close":115.64,"volume":3969507,"rsi_14":70.97,"sma_20":101.13,"sma_60":92.62,"sma_120":84.55},{"date":"2025-03-18","open":114.83,"high":115.37,"low":112.17,"close":112.92,"volume":2043418,"rsi_14":67.9,"sma_20":101.93,"sma_60":93.08,"sma_120":84.86},{"date":"2025-03-19","open":113.39,"high":115.44,"low":112.26,"close":114.08,"volume":3762019,"rsi_14":68.86,"sma_20":102.78,"sma_60":93.62,"sma_120":85.18},{"date":"2025-03-20","open":112.29,"high":114.95,"low":111.64,"close":112.8,"volume":2327733,"rsi_14":66.91,"sma_20":103.66,"sma_60":94.14,"sma_120":85.49},{"date":"2025-03-21","open":111.74,"high":115.02,"low":110.65,"close":113.74,"volume":3499115,"rsi_14":70.91,"sma_20":104.71,"sma_60":94.65,"sma_120":85.82},{"date":"2025-03-24","open":115.8,"high":118.07,"low":114.65,"close":116.38,"volume":3688036,"rsi_14":58.96,"sma_20":105.99,"sma_60":95.19,"sma_120":86.17},{"date":"2025-03-25","open":116.43,"high":117.85,"low":115.5,"close":116.72,"volume":3018167,"rsi_14":50.55,"sma_20":107.36,"sma_60":95.75,"sma_120":86.53},{"date":"2025-03-26","open":116.7,"high":117.17,"low":113.06,"close":114.02,"volume":2339569,"rsi_14":54.0,"sma_20":108.58,"sma_60":96.27,"sma_120":86.87},{"date":"2025-03-27","open":113.19,"high":113.71,"low":110.83,"close":111.2,"volume":1861939,"rsi_14":48.31,"sma_20":109.68,"sma_60":96.76,"sma_120":87.2},{"date":"2025-03-28","open":110.1,"high":112.19,"low":107.31,"close":107.99,"volume":2874044,"rsi_14":54.3,"sma_20":110.55,"sma_60":97.23,"sma_120":87.5},{"date":"2025-03-31","open":106.53,"high":106.79,"low":102.91,"close":105.22,"volume":2762079,"rsi_14":47.34,"sma_20":111.46,"sma_60":97.67,"sma_120":87.77},{"date":"2025-04-01","open":104.8,"high":105.94,"low":103.45,"close":104.69,"volume":1980342,"rsi_14":43.66,"sma_20":111.28,"sma_60":98.11,"sma_120":88.04},{"date":"2025-04-02","open":103.0,"high":106.93,"low":102.63,"close":105.38,"volume":1673115,"rsi_14":47.97,"sma_20":110.73,"sma_60":98.52,"sma_120":88.31},{"date":"2025-04-03","open":100.64,"high":103.64,"low":97.56,"close":100.27,"volume":3259356,"rsi_14":29.53,"sma_20":110.18,"sma_60":98.78,"sma_120":88.51},{"date":"2025-04-04","open":96.66,"high":97.15,"low":89.36,"close":91.93,"volume":7544136,"rsi_14":16.37,"sma_20":109.16,"sma_60":98.9,"sma_120":88.63},{"date":"2025-04-07","open":88.34,"high":96.98,"low":87.93,"close":91.24,"volume":4689966,"rsi_14":17.37,"sma_20":108.46,"sma_60":99.0,"sma_120":88.74},{"date":"2025-04-08","open":96.1,"high":96.73,"low":90.1,"close":91.39,"volume":4713359,"rsi_14":14.78,"sma_20":107.68,"sma_60":99.12,"sma_120":88.85},{"date":"2025-04-09","open":90.65,"high":102.94,"low":90.65,"close":101.73,"volume":4174054,"rsi_14":36.59,"sma_20":107.33,"sma_60":99.42,"sma_120":89.05},{"date":"2025-04-10","open":100.17,"high":102.73,"low":98.05,"close":101.63,"volume":4264385,"rsi_14":35.02,"sma_20":107.08,"sma_60":99.73,"sma_120":89.26},{"date":"2025-04-11","open":101.19,"high":102.15,"low":98.89,"close":101.82,"volume":2284494,"rsi_14":30.83,"sma_20":106.54,"sma_60":100.02,"sma_120":89.49},{"date":"2025-04-14","open":103.11,"high":104.77,"low":100.45,"close":100.88,"volume":2250182,"rsi_14":29.47,"sma_20":105.8,"sma_60":100.28,"sma_120":89.71},{"date":"2025-04-15","open":101.07,"high":102.8,"low":99.78,"close":100.21,"volume":2319258,"rsi_14":31.11,"sma_20":105.17,"sma_60":100.49,"sma_120":89.93},{"date":"2025-04-16","open":99.5,"high":101.67,"low":98.32,"close":99.97,"volume":2356292,"rsi_14":33.47,"sma_20":104.46,"sma_60":100.67,"sma_120":90.14},{"date":"2025-04-17","open":99.79,"high":99.85,"low":97.25,"close":97.93,"volume":1898525,"rsi_14":34.66,"sma_20":103.72,"sma_60":100.82,"sma_120":90.36},{"date":"2025-04-21","open":97.04,"high":97.21,"low":91.4,"close":92.46,"volume":2239426,"rsi_14":32.03,"sma_20":102.65,"sma_60":100.9,"sma_120":90.53},{"date":"2025-04-22","open":93.32,"high":95.41,"low":92.88,"close":94.33,"volume":1787112,"rsi_14":35.94,"sma_20":101.55,"sma_60":100.99,"sma_120":90.71},{"date":"2025-04-23","open":98.68,"high":101.31,"low":97.87,"close":98.33,"volume":2379714,"rsi_14":41.22,"sma_20":100.63,"sma_60":101.11,"sma_120":90.92},{"date":"2025-04-24","open":98.31,"high":102.43,"low":98.31,"close":101.54,"volume":1598864,"rsi_14":51.66,"sma_20":100.01,"sma_60":101.22,"sma_120":91.15},{"date":"2025-04-25","open":100.73,"high":103.5,"low":100.71,"close":103.38,"volume":1530337,"rsi_14":68.03,"sma_20":99.62,"sma_60":101.38,"sma_120":91.41},{"date":"2025-04-28","open":104.0,"high":105.2,"low":102.3,"close":104.79,"volume":1979023,"rsi_14":70.87,"sma_20":99.46,"sma_60":101.56,"sma_120":91.68},{"date":"2025-04-29","open":109.6,"high":114.12,"low":109.48,"close":112.54,"volume":10055608,"rsi_14":76.39,"sma_20":99.82,"sma_60":101.87,"sma_120":92.01},{"date":"2025-04-30","open":109.49,"high":112.85,"low":107.61,"close":112.16,"volume":25550939,"rsi_14":67.32,"sma_20":100.2,"sma_60":102.18,"sma_120":92.33},{"date":"2025-05-01","open":113.34,"high":114.1,"low":111.36,"close":111.86,"volume":4044495,"rsi_14":66.88,"sma_20":100.52,"sma_60":102.47,"sma_120":92.65},{"date":"2025-05-02","open":112.36,"high":114.41,"low":111.11,"close":112.9,"volume":2522150,"rsi_14":67.78,"sma_20":101.15,"sma_60":102.73,"sma_120":92.95},{"date":"2025-05-05","open":113.16,"high":116.5,"low":113.02,"close":115.71,"volume":3120625,"rsi_14":72.45,"sma_20":102.34,"sma_60":103.03,"sma_120":93.27},{"date":"2025-05-06","open":113.51,"high":118.14,"low":113.11,"close":117.07,"volume":2775226,"rsi_14":75.0,"sma_20":103.63,"sma_60":103.37,"sma_120":93.61},{"date":"2025-05-07","open":117.0,"high":118.53,"low":114.85,"close":118.03,"volume":2117320,"rsi_14":76.22,"sma_20":104.96,"sma_60":103.71,"sma_120":93.94},{"date":"2025-05-08","open":118.75,"high":121.08,"low":117.15,"close":120.75,"volume":3249932,"rsi_14":82.49,"sma_20":105.91,"sma_60":104.12,"sma_120":94.29},{"date":"2025-05-09","open":121.0,"high":121.93,"low":118.78,"close":119.45,"volume":1933609,"rsi_14":93.6,"sma_20":106.81,"sma_60":104.48,"sma_120":94.63},{"date":"2025-05-12","open":122.59,"high":124.2,"low":119.03,"close":124.17,"volume":2409887,"rsi_14":94.14,"sma_20":107.92,"sma_60":104.88,"sma_120":95.03},{"date":"2025-05-13","open":124.26,"high":124.89,"low":122.02,"close":124.05,"volume":2901238,"rsi_14":92.98,"sma_20":109.08,"sma_60":105.34,"sma_120":95.45},{"date":"2025-05-14","open":124.12,"high":125.34,"low":122.44,"close":123.34,"volume":1873368,"rsi_14":89.75,"sma_20":110.24,"sma_60":105.78,"sma_120":95.87},{"date":"2025-05-15","open":123.23,"high":125.48,"low":121.68,"close":124.39,"volume":2179178,"rsi_14":89.45,"sma_20":111.46,"sma_60":106.23,"sma_120":96.28},{"date":"2025-05-16","open":125.26,"high":127.57,"low":125.0,"close":127.3,"volume":3029064,"rsi_14":90.01,"sma_20":112.93,"sma_60":106.77,"sma_120":96.73},{"date":"2025-05-19","open":125.0,"high":127.4,"low":124.45,"close":126.44,"volume":1855213,"rsi_14":82.72,"sma_20":114.63,"sma_60":107.33,"sma_120":97.16},{"date":"2025-05-20","open":125.73,"high":126.27,"low":124.71,"close":125.54,"volume":1785151,"rsi_14":80.74,"sma_20":116.19,"sma_60":107.91,"sma_120":97.56},{"date":"2025-05-21","open":123.81,"high":124.1,"low":121.01,"close":122.06,"volume":3294702,"rsi_14":70.45,"sma_20":117.37,"sma_60":108.45,"sma_120":97.94},{"date":"2025-05-22","open":122.68,"high":124.99,"low":122.07,"close":123.91,"volume":2269523,"rsi_14":71.38,"sma_20":118.49,"sma_60":109.03,"sma_120":98.34},{"date":"2025-05-23","open":122.48,"high":124.78,"low":121.98,"close":123.72,"volume":1929187,"rsi_14":67.32,"sma_20":119.51,"sma_60":109.6,"sma_120":98.73},{"date":"2025-05-27","open":126.01,"high":127.52,"low":124.21,"close":125.5,"volume":10193061,"rsi_14":67.9,"sma_20":120.54,"sma_60":110.18,"sma_120":99.13},{"date":"2025-05-28","open":109.15,"high":112.08,"low":105.22,"close":105.22,"volume":28705358,"rsi_14":35.06,"sma_20":120.18,"sma_60":110.49,"sma_120":99.33},{"date":"2025-05-29","open":106.51,"high":107.84,"low":103.46,"close":106.63,"volume":9726736,"rsi_14":33.01,"sma_20":119.9,"sma_60":110.46,"sma_120":99.54},{"date":"2025-05-30","open":106.55,"high":107.36,"low":102.15,"close":103.17,"volume":7718376,"rsi_14":31.38,"sma_20":119.47,"sma_60":110.24,"sma_120":99.68},{"date":"2025-06-02","open":103.09,"high":105.26,"low":102.15,"close":104.73,"volume":4101239,"rsi_14":26.03,"sma_20":119.06,"sma_60":110.13,"sma_120":99.86},{"date":"2025-06-03","open":105.0,"high":105.12,"low":103.12,"close":103.58,"volume":3578498,"rsi_14":25.38,"sma_20":118.45,"sma_60":109.98,"sma_120":100.02},{"date":"2025-06-04","open":103.43,"high":106.62,"low":103.04,"close":105.6,"volume":3854063,"rsi_14":29.32,"sma_20":117.88,"sma_60":109.99,"sma_120":100.2},{"date":"2025-06-05","open":106.07,"high":106.59,"low":103.7,"close":104.18,"volume":2684179,"rsi_14":26.64,"sma_20":117.19,"sma_60":109.94,"sma_120":100.38},{"date":"2025-06-06","open":105.39,"high":105.53,"low":104.04,"close":105.08,"volume":2476834,"rsi_14":23.07,"sma_20":116.4,"sma_60":109.88,"sma_120":100.55},{"date":"2025-06-09","open":105.45,"high":105.45,"low":101.1,"close":101.2,"volume":6071230,"rsi_14":21.49,"sma_20":115.49,"sma_60":109.79,"sma_120":100.69},{"date":"2025-06-10","open":101.68,"high":102.28,"low":99.72,"close":100.78,"volume":5230862,"rsi_14":21.73,"sma_20":114.32,"sma_60":109.59,"sma_120":100.85},{"date":"2025-06-11","open":100.8,"high":102.25,"low":100.26,"close":100.44,"volume":2837996,"rsi_14":23.41,"sma_20":113.14,"sma_60":109.34,"sma_120":100.98},{"date":"2025-06-12","open":100.13,"high":101.04,"low":99.57,"close":100.18,"volume":2605625,"rsi_14":19.62,"sma_20":111.98,"sma_60":109.13,"sma_120":101.1},{"date":"2025-06-13","open":98.52,"high":99.62,"low":97.32,"close":97.48,"volume":2240943,"rsi_14":18.44,"sma_20":110.64,"sma_60":108.85,"sma_120":101.24},{"date":"2025-06-16","open":98.37,"high":99.88,"low":98.11,"close":99.28,"volume":2898409,"rsi_14":18.48,"sma_20":109.24,"sma_60":108.63,"sma_120":101.38},{"date":"2025-06-17","open":98.62,"high":99.95,"low":97.95,"close":98.67,"volume":2465897,"rsi_14":35.05,"sma_20":107.85,"sma_60":108.38,"sma_120":101.51},{"date":"2025-06-18","open":99.24,"high":99.7,"low":97.78,"close":99.0,"volume":2465970,"rsi_14":31.7,"sma_20":106.52,"sma_60":108.09,"sma_120":101.64},{"date":"2025-06-20","open":99.09,"high":101.32,"low":98.86,"close":99.42,"volume":5151381,"rsi_14":39.47,"sma_20":105.39,"sma_60":107.8,"sma_120":101.78},{"date":"2025-06-23","open":98.8,"high":100.07,"low":96.75,"close":98.66,"volume":3532624,"rsi_14":32.16,"sma_20":104.13,"sma_60":107.54,"sma_120":101.91},{"date":"2025-06-24","open":99.56,"high":100.48,"low":98.35,"close":98.53,"volume":3062992,"rsi_14":34.21,"sma_20":102.87,"sma_60":107.33,"sma_120":102.05},{"date":"2025-06-25","open":99.0,"high":99.98,"low":97.77,"close":98.21,"volume":2267090,"rsi_14":24.14,"sma_20":101.5,"sma_60":107.17,"sma_120":102.2},{"date":"2025-06-26","open":98.34,"high":98.7,"low":95.48,"close":98.13,"volume":3963411,"rsi_14":26.64,"sma_20":101.15,"sma_60":107.05,"sma_120":102.36},{"date":"2025-06-27","open":98.33,"high":99.79,"low":97.74,"close":98.43,"volume":3471677,"rsi_14":23.08,"sma_20":100.74,"sma_60":106.95,"sma_120":102.53},{"date":"2025-06-30","open":99.2,"high":100.6,"low":98.45,"close":99.97,"volume":2858188,"rsi_14":43.86,"sma_20":100.58,"sma_60":106.85,"sma_120":102.69},{"date":"2025-07-01","open":99.89,"high":99.89,"low":96.52,"close":98.55,"volume":3006397,"rsi_14":39.87,"sma_20":100.27,"sma_60":106.83,"sma_120":102.8},{"date":"2025-07-02","open":98.29,"high":98.76,"low":97.17,"close":98.14,"volume":2249906,"rsi_14":39.62,"sma_20":100.0,"sma_60":106.93,"sma_120":102.92},{"date":"2025-07-03","open":98.47,"high":99.76,"low":98.42,"close":99.11,"volume":1765335,"rsi_14":45.46,"sma_20":99.67,"sma_60":107.06,"sma_120":103.03},{"date":"2025-07-07","open":97.58,"high":98.85,"low":96.79,"close":97.4,"volume":2190283,"rsi_14":49.63,"sma_20":99.33,"sma_60":107.16,"sma_120":103.14},{"date":"2025-07-08","open":97.95,"high":98.2,"low":96.58,"close":97.53,"volume":2520107,"rsi_14":40.42,"sma_20":98.96,"sma_60":107.09,"sma_120":103.26},{"date":"2025-07-09","open":97.85,"high":99.88,"low":97.18,"close":99.15,"volume":3314248,"rsi_14":52.37,"sma_20":98.85,"sma_60":107.05,"sma_120":103.39},{"date":"2025-07-10","open":98.75,"high":98.92,"low":94.15,"close":94.41,"volume":4148662,"rsi_14":34.23,"sma_20":98.53,"sma_60":106.93,"sma_120":103.47},{"date":"2025-07-11","open":94.23,"high":94.61,"low":91.4,"close":91.56,"volume":3072966,"rsi_14":26.86,"sma_20":98.09,"sma_60":106.77,"sma_120":103.52},{"date":"2025-07-14","open":91.53,"high":92.53,"low":90.72,"close":91.97,"volume":3086062,"rsi_14":29.89,"sma_20":97.68,"sma_60":106.63,"sma_120":103.56},{"date":"2025-07-15","open":92.5,"high":92.86,"low":91.01,"close":91.1,"volume":3249874,"rsi_14":28.61,"sma_20":97.36,"sma_60":106.49,"sma_120":103.58},{"date":"2025-07-16","open":91.48,"high":91.54,"low":89.78,"close":91.07,"volume":2155078,"rsi_14":29.1,"sma_20":96.95,"sma_60":106.37,"sma_120":103.6},{"date":"2025-07-17","open":91.43,"high":93.06,"low":91.34,"close":92.1,"volume":2567001,"rsi_14":33.28,"sma_20":96.62,"sma_60":106.37,"sma_120":103.63},{"date":"2025-07-18","open":93.0,"high":95.88,"low":92.3,"close":95.43,"volume":4368785,"rsi_14":42.88,"sma_20":96.44,"sma_60":106.38,"sma_120":103.69},{"date":"2025-07-21","open":95.5,"high":96.08,"low":93.9,"close":95.86,"volume":3215226,"rsi_14":39.7,"sma_20":96.27,"sma_60":106.34,"sma_120":103.73},{"date":"2025-07-22","open":96.25,"high":97.49,"low":95.05,"close":95.65,"volume":2163947,"rsi_14":42.26,"sma_20":96.11,"sma_60":106.24,"sma_120":103.73},{"date":"2025-07-23","open":95.78,"high":96.7,"low":94.08,"close":95.63,"volume":2270149,"rsi_14":43.16,"sma_20":95.97,"sma_60":106.12,"sma_120":103.75},{"date":"2025-07-24","open":95.5,"high":97.97,"low":94.53,"close":97.89,"volume":3219766,"rsi_14":46.89,"sma_20":95.95,"sma_60":106.0,"sma_120":103.78},{"date":"2025-07-25","open":98.0,"high":104.98,"low":96.44,"close":101.1,"volume":9545770,"rsi_14":58.75,"sma_20":96.1,"sma_60":105.81,"sma_120":103.84},{"date":"2025-07-28","open":101.34,"high":101.5,"low":96.39,"close":97.84,"volume":4127604,"rsi_14":50.64,"sma_20":96.07,"sma_60":105.57,"sma_120":103.88},{"date":"2025-07-29","open":98.04,"high":101.94,"low":96.57,"close":98.99,"volume":6789540,"rsi_14":49.66,"sma_20":96.02,"sma_60":105.36,"sma_120":103.91},{"date":"2025-07-30","open":99.64,"high":101.32,"low":97.7,"close":99.77,"volume":3094563,"rsi_14":63.51,"sma_20":96.08,"sma_60":105.14,"sma_120":103.93},{"date":"2025-07-31","open":100.08,"high":100.15,"low":97.32,"close":97.8,"volume":3566101,"rsi_14":66.46,"sma_20":96.07,"sma_60":104.84,"sma_120":103.94},{"date":"2025-08-01","open":96.41,"high":97.28,"low":94.47,"close":95.13,"volume":2890605,"rsi_14":57.45,"sma_20":95.87,"sma_60":104.47,"sma_120":103.92},{"date":"2025-08-04","open":96.18,"high":97.74,"low":95.35,"close":97.72,"volume":1608442,"rsi_14":64.43,"sma_20":95.89,"sma_60":104.13,"sma_120":103.92},{"date":"2025-08-05","open":97.72,"high":98.1,"low":95.58,"close":95.98,"volume":1640111,"rsi_14":59.96,"sma_20":95.81,"sma_60":103.72,"sma_120":103.92},{"date":"2025-08-06","open":95.87,"high":97.83,"low":95.5,"close":97.75,"volume":1680415,"rsi_14":61.13,"sma_20":95.74,"sma_60":103.36,"sma_120":103.92},{"date":"2025-08-07","open":98.2,"high":98.35,"low":90.86,"close":93.58,"volume":4279084,"rsi_14":46.47,"sma_20":95.7,"sma_60":102.85,"sma_120":103.86},{"date":"2025-08-08","open":93.1,"high":93.58,"low":90.93,"close":91.55,"volume":2432339,"rsi_14":42.26,"sma_20":95.7,"sma_60":102.31,"sma_120":103.82},{"date":"2025-08-11","open":91.02,"high":92.43,"low":88.24,"close":88.51,"volume":3891775,"rsi_14":38.36,"sma_20":95.52,"sma_60":101.73,"sma_120":103.75},{"date":"2025-08-12","open":88.48,"high":89.4,"low":87.24,"close":89.33,"volume":4945977,"rsi_14":39.99,"sma_20":95.43,"sma_60":101.14,"sma_120":103.69},{"date":"2025-08-13","open":89.63,"high":91.95,"low":88.82,"close":90.98,"volume":2277790,"rsi_14":38.8,"sma_20":95.43,"sma_60":100.54,"sma_120":103.65},{"date":"2025-08-14","open":89.72,"high":90.75,"low":88.37,"close":88.61,"volume":3523904,"rsi_14":29.19,"sma_20":95.25,"sma_60":99.91,"sma_120":103.62},{"date":"2025-08-15","open":89.38,"high":92.34,"low":89.1,"close":92.02,"volume":2104623,"rsi_14":40.35,"sma_20":95.08,"sma_60":99.35,"sma_120":103.63},{"date":"2025-08-18","open":91.6,"high":92.77,"low":90.77,"close":91.38,"volume":2102010,"rsi_14":37.17,"sma_20":94.86,"sma_60":98.84,"sma_120":103.65},{"date":"2025-08-19","open":92.06,"high":92.5,"low":90.11,"close":91.15,"volume":2477798,"rsi_14":35.19,"sma_20":94.64,"sma_60":98.29,"sma_120":103.66},{"date":"2025-08-20","open":91.05,"high":91.79,"low":89.77,"close":91.03,"volume":1853374,"rsi_14":37.58,"sma_20":94.41,"sma_60":97.75,"sma_120":103.67},{"date":"2025-08-21","open":90.29,"high":90.42,"low":88.33,"close":89.78,"volume":2713816,"rsi_14":39.64,"sma_20":94.0,"sma_60":97.15,"sma_120":103.67},{"date":"2025-08-22","open":90.11,"high":93.3,"low":89.78,"close":92.05,"volume":2741700,"rsi_14":38.89,"sma_20":93.55,"sma_60":96.93,"sma_120":103.71},{"date":"2025-08-25","open":94.54,"high":95.0,"low":91.26,"close":91.35,"volume":5447550,"rsi_14":40.54,"sma_20":93.22,"sma_60":96.68,"sma_120":103.57},{"date":"2025-08-26","open":92.36,"high":93.39,"low":90.81,"close":91.56,"volume":12491669,"rsi_14":36.49,"sma_20":92.85,"sma_60":96.48,"sma_120":103.36},{"date":"2025-08-27","open":97.43,"high":98.87,"low":92.17,"close":93.03,"volume":15003995,"rsi_14":48.64,"sma_20":92.51,"sma_60":96.29,"sma_120":103.21},{"date":"2025-08-28","open":91.94,"high":93.98,"low":90.46,"close":92.59,"volume":7085927,"rsi_14":52.79,"sma_20":92.25,"sma_60":96.11,"sma_120":103.04},{"date":"2025-08-29","open":92.59,"high":95.66,"low":90.65,"close":92.77,"volume":8811231,"rsi_14":63.52,"sma_20":92.14,"sma_60":95.89,"sma_120":102.94},{"date":"2025-09-02","open":91.19,"high":91.64,"low":88.46,"close":89.5,"volume":5111669,"rsi_14":50.47,"sma_20":91.72,"sma_60":95.65,"sma_120":102.8},{"date":"2025-09-03","open":89.59,"high":90.25,"low":88.17,"close":89.82,"volume":3395112,"rsi_14":46.56,"sma_20":91.42,"sma_60":95.39,"sma_120":102.64},{"date":"2025-09-04","open":89.38,"high":90.85,"low":88.28,"close":89.74,"volume":2904539,"rsi_14":53.87,"sma_20":91.02,"sma_60":95.2,"sma_120":102.5},{"date":"2025-09-05","open":90.29,"high":91.95,"low":90.03,"close":91.48,"volume":3279828,"rsi_14":47.91,"sma_20":90.91,"sma_60":95.05,"sma_120":102.32},{"date":"2025-09-08","open":91.17,"high":92.73,"low":90.81,"close":92.68,"volume":2351081,"rsi_14":54.82,"sma_20":90.97,"sma_60":94.92,"sma_120":102.13},{"date":"2025-09-09","open":92.31,"high":93.95,"low":91.88,"close":93.85,"volume":3059179,"rsi_14":59.36,"sma_20":91.23,"sma_60":94.81,"sma_120":101.97},{"date":"2025-09-10","open":93.97,"high":94.34,"low":89.65,"close":90.21,"volume":2899099,"rsi_14":47.71,"sma_20":91.28,"sma_60":94.69,"sma_120":101.77},{"date":"2025-09-11","open":90.78,"high":92.14,"low":89.78,"close":91.96,"volume":2193744,"rsi_14":55.91,"sma_20":91.33,"sma_60":94.57,"sma_120":101.6},{"date":"2025-09-12","open":91.96,"high":92.47,"low":90.25,"close":90.34,"volume":1810701,"rsi_14":45.19,"sma_20":91.41,"sma_60":94.43,"sma_120":101.4},{"date":"2025-09-15","open":90.8,"high":91.81,"low":89.92,"close":90.91,"volume":1700428,"rsi_14":48.75,"sma_20":91.36,"sma_60":94.3,"sma_120":101.19},{"date":"2025-09-16","open":90.86,"high":91.0,"low":89.29,"close":89.92,"volume":2287783,"rsi_14":45.55,"sma_20":91.29,"sma_60":94.14,"sma_120":100.97},{"date":"2025-09-17","open":90.13,"high":91.73,"low":88.9,"close":90.0,"volume":2569613,"rsi_14":41.11,"sma_20":91.23,"sma_60":93.99,"sma_120":100.77},{"date":"2025-09-18","open":90.94,"high":94.0,"low":90.6,"close":93.6,"volume":3154147,"rsi_14":52.5,"sma_20":91.36,"sma_60":93.91,"sma_120":100.62},{"date":"2025-09-19","open":94.0,"high":94.15,"low":92.02,"close":93.37,"volume":5822768,"rsi_14":51.48,"sma_20":91.54,"sma_60":93.83,"sma_120":100.5},{"date":"2025-09-22","open":92.6,"high":94.35,"low":91.4,"close":92.38,"volume":2522854,"rsi_14":58.01,"sma_20":91.55,"sma_60":93.73,"sma_120":100.39},{"date":"2025-09-23","open":92.4,"high":94.2,"low":91.87,"close":92.2,"volume":2157080,"rsi_14":56.67,"sma_20":91.6,"sma_60":93.63,"sma_120":100.29},{"date":"2025-09-24","open":92.3,"high":93.8,"low":89.82,"close":89.87,"volume":3193804,"rsi_14":50.32,"sma_20":91.51,"sma_60":93.46,"sma_120":100.16},{"date":"2025-09-25","open":89.46,"high":91.45,"low":88.9,"close":91.19,"volume":2796920,"rsi_14":49.26,"sma_20":91.42,"sma_60":93.34,"sma_120":100.08},{"date":"2025-09-26","open":90.76,"high":91.69,"low":89.6,"close":91.16,"volume":2409889,"rsi_14":45.89,"sma_20":91.35,"sma_60":93.22,"sma_120":100.08},{"date":"2025-09-29","open":92.0,"high":94.71,"low":91.84,"close":93.86,"volume":2842251,"rsi_14":50.02,"sma_20":91.4,"sma_60":93.14,"sma_120":100.1},{"date":"2025-09-30","open":94.09,"high":94.09,"low":90.39,"close":91.7,"volume":2349167,"rsi_14":54.02,"sma_20":91.51,"sma_60":93.04,"sma_120":100.1},{"date":"2025-10-01","open":91.38,"high":92.95,"low":90.78,"close":91.69,"volume":1889884,"rsi_14":49.2,"sma_20":91.61,"sma_60":92.94,"sma_120":100.02},{"date":"2025-10-02","open":92.0,"high":95.49,"low":91.77,"close":94.92,"volume":3451373,"rsi_14":62.43,"sma_20":91.86,"sma_60":92.87,"sma_120":99.96},{"date":"2025-10-03","open":94.83,"high":95.26,"low":93.0,"close":93.3,"volume":2012169,"rsi_14":56.14,"sma_20":91.96,"sma_60":92.85,"sma_120":99.89},{"date":"2025-10-06","open":93.65,"high":96.37,"low":90.58,"close":93.71,"volume":3406152,"rsi_14":60.03,"sma_20":92.01,"sma_60":92.89,"sma_120":99.83},{"date":"2025-10-07","open":94.18,"high":94.58,"low":90.07,"close":90.89,"volume":2480855,"rsi_14":52.06,"sma_20":91.86,"sma_60":92.87,"sma_120":99.75},{"date":"2025-10-08","open":91.65,"high":93.31,"low":90.95,"close":92.63,"volume":1772206,"rsi_14":47.55,"sma_20":91.98,"sma_60":92.9,"sma_120":99.69},{"date":"2025-10-09","open":93.25,"high":94.4,"low":90.97,"close":93.64,"volume":2242570,"rsi_14":50.66,"sma_20":92.06,"sma_60":92.94,"sma_120":99.66},{"date":"2025-10-10","open":93.2,"high":93.44,"low":88.55,"close":89.35,"volume":3516140,"rsi_14":43.65,"sma_20":92.01,"sma_60":92.89,"sma_120":99.63},{"date":"2025-10-13","open":90.0,"high":90.69,"low":88.94,"close":90.14,"volume":2032320,"rsi_14":45.79,"sma_20":91.98,"sma_60":92.81,"sma_120":99.6},{"date":"2025-10-14","open":88.7,"high":90.05,"low":87.61,"close":89.08,"volume":1894900,"rsi_14":48.3,"sma_20":91.93,"sma_60":92.69,"sma_120":99.52},{"date":"2025-10-15","open":89.6,"high":89.95,"low":87.58,"close":88.35,"volume":1867405,"rsi_14":43.72,"sma_20":91.85,"sma_60":92.57,"sma_120":99.41},{"date":"2025-10-16","open":88.76,"high":90.19,"low":87.13,"close":87.71,"volume":1652363,"rsi_14":42.57,"sma_20":91.56,"sma_60":92.44,"sma_120":99.28},{"date":"2025-10-17","open":87.0,"high":87.8,"low":86.25,"close":87.43,"volume":1613497,"rsi_14":34.54,"sma_20":91.26,"sma_60":92.27,"sma_120":99.13},{"date":"2025-10-20","open":88.31,"high":89.33,"low":88.05,"close":88.32,"volume":1869530,"rsi_14":41.34,"sma_20":91.06,"sma_60":92.05,"sma_120":98.93},{"date":"2025-10-21","open":88.25,"high":89.95,"low":87.95,"close":89.45,"volume":1792451,"rsi_14":44.57,"sma_20":90.92,"sma_60":91.91,"sma_120":98.74},{"date":"2025-10-22","open":88.66,"high":88.95,"low":86.66,"close":87.04,"volume":2059779,"rsi_14":30.12,"sma_20":90.78,"sma_60":91.71,"sma_120":98.53},{"date":"2025-10-23","open":86.99,"high":88.64,"low":86.71,"close":88.55,"volume":1682855,"rsi_14":37.95,"sma_20":90.65,"sma_60":91.53,"sma_120":98.33},{"date":"2025-10-24","open":89.0,"high":89.81,"low":88.66,"close":89.07,"volume":1440243,"rsi_14":38.29,"sma_20":90.54,"sma_60":91.38,"sma_120":98.11},{"date":"2025-10-27","open":90.0,"high":90.6,"low":89.25,"close":90.01,"volume":1449030,"rsi_14":47.55,"sma_20":90.35,"sma_60":91.3,"sma_120":97.88},{"date":"2025-10-28","open":90.25,"high":90.98,"low":89.18,"close":89.31,"volume":1394685,"rsi_14":40.18,"sma_20":90.23,"sma_60":91.16,"sma_120":97.65},{"date":"2025-10-29","open":89.25,"high":89.28,"low":87.08,"close":87.65,"volume":1720582,"rsi_14":32.93,"sma_20":90.03,"sma_60":91.02,"sma_120":97.37},{"date":"2025-10-30","open":87.02,"high":89.88,"low":86.9,"close":87.91,"volume":1591631,"rsi_14":44.67,"sma_20":89.68,"sma_60":90.85,"sma_120":97.11},{"date":"2025-10-31","open":88.4,"high":91.6,"low":88.25,"close":91.53,"volume":3045324,"rsi_14":54.25,"sma_20":89.59,"sma_60":90.82,"sma_120":96.83},{"date":"2025-11-03","open":91.83,"high":92.5,"low":89.62,"close":91.08,"volume":1966389,"rsi_14":56.35,"sma_20":89.46,"sma_60":90.81,"sma_120":96.56},{"date":"2025-11-04","open":88.96,"high":90.26,"low":86.84,"close":86.97,"volume":1670414,"rsi_14":46.39,"sma_20":89.26,"sma_60":90.79,"sma_120":96.26},{"date":"2025-11-05","open":87.28,"high":87.96,"low":86.43,"close":87.13,"volume":1516155,"rsi_14":48.44,"sma_20":88.99,"sma_60":90.75,"sma_120":95.95},{"date":"2025-11-06","open":87.13,"high":87.81,"low":84.58,"close":85.87,"volume":1571065,"rsi_14":46.02,"sma_20":88.6,"sma_60":90.66,"sma_120":95.6},{"date":"2025-11-07","open":85.13,"high":85.55,"low":83.06,"close":85.21,"volume":2222119,"rsi_14":41.98,"sma_20":88.39,"sma_60":90.61,"sma_120":95.26},{"date":"2025-11-10","open":85.83,"high":86.52,"low":84.98,"close":85.73,"volume":1409799,"rsi_14":40.11,"sma_20":88.17,"sma_60":90.5,"sma_120":94.93},{"date":"2025-11-11","open":85.34,"high":86.87,"low":85.26,"close":85.58,"volume":1278233,"rsi_14":45.58,"sma_20":88.0,"sma_60":90.41,"sma_120":94.62},{"date":"2025-11-12","open":85.71,"high":86.38,"low":83.63,"close":84.69,"volume":1788707,"rsi_14":37.87,"sma_20":87.81,"sma_60":90.3,"sma_120":94.29},{"date":"2025-11-13","open":84.01,"high":85.1,"low":83.63,"close":83.76,"volume":1925492,"rsi_14":33.73,"sma_20":87.61,"sma_60":90.18,"sma_120":93.96},{"date":"2025-11-14","open":82.69,"high":84.29,"low":81.2,"close":83.94,"volume":1626535,"rsi_14":30.49,"sma_20":87.44,"sma_60":90.08,"sma_120":93.62},{"date":"2025-11-17","open":83.51,"high":83.72,"low":80.36,"close":81.07,"volume":2473308,"rsi_14":26.76,"sma_20":87.08,"sma_60":89.9,"sma_120":93.41},{"date":"2025-11-18","open":81.14,"high":82.14,"low":80.54,"close":81.03,"volume":2132430,"rsi_14":29.45,"sma_20":86.66,"sma_60":89.72,"sma_120":93.2},{"date":"2025-11-19","open":80.75,"high":81.15,"low":79.25,"close":80.09,"volume":1593742,"rsi_14":26.71,"sma_20":86.31,"sma_60":89.53,"sma_120":93.01},{"date":"2025-11-20","open":81.46,"high":81.89,"low":78.11,"close":78.32,"volume":2039192,"rsi_14":5.79,"sma_20":85.8,"sma_60":89.29,"sma_120":92.79},{"date":"2025-11-21","open":78.35,"high":79.48,"low":76.35,"close":78.68,"volume":1937869,"rsi_14":8.25,"sma_20":85.28,"sma_60":89.06,"sma_120":92.58},{"date":"2025-11-24","open":79.14,"high":80.07,"low":78.05,"close":79.15,"volume":3059931,"rsi_14":15.12,"sma_20":84.74,"sma_60":88.83,"sma_120":92.36},{"date":"2025-11-25","open":79.04,"high":81.72,"low":78.5,"close":81.16,"volume":1956999,"rsi_14":27.14,"sma_20":84.33,"sma_60":88.69,"sma_120":92.17},{"date":"2025-11-26","open":81.16,"high":81.24,"low":80.16,"close":80.56,"volume":1889510,"rsi_14":28.59,"sma_20":83.97,"sma_60":88.54,"sma_120":91.96},{"date":"2025-11-28","open":80.75,"high":80.88,"low":80.02,"close":80.33,"volume":1643404,"rsi_14":29.62,"sma_20":83.59,"sma_60":88.38,"sma_120":91.79},{"date":"2025-12-01","open":79.98,"high":81.17,"low":79.2,"close":80.64,"volume":4180492,"rsi_14":28.33,"sma_20":83.05,"sma_60":88.2,"sma_120":91.62},{"date":"2025-12-02","open":81.67,"high":82.5,"low":80.69,"close":81.87,"volume":9190454,"rsi_14":35.54,"sma_20":82.59,"sma_60":88.02,"sma_120":91.47},{"date":"2025-12-03","open":75.6,"high":87.0,"low":75.05,"close":86.34,"volume":9286896,"rsi_14":55.03,"sma_20":82.56,"sma_60":87.89,"sma_120":91.35},{"date":"2025-12-04","open":86.4,"high":88.02,"low":84.54,"close":85.9,"volume":3669910,"rsi_14":56.72,"sma_20":82.5,"sma_60":87.82,"sma_120":91.26},{"date":"2025-12-05","open":85.71,"high":86.29,"low":84.83,"close":85.89,"volume":2859649,"rsi_14":56.19,"sma_20":82.5,"sma_60":87.72,"sma_120":91.14},{"date":"2025-12-08","open":85.98,"high":88.32,"low":85.89,"close":87.29,"volume":2567632,"rsi_14":71.78,"sma_20":82.6,"sma_60":87.67,"sma_120":91.05},{"date":"2025-12-09","open":87.03,"high":87.99,"low":86.77,"close":87.79,"volume":1835389,"rsi_14":72.93,"sma_20":82.7,"sma_60":87.62,"sma_120":90.96},{"date":"2025-12-10","open":87.9,"high":90.21,"low":87.07,"close":89.84,"volume":2149161,"rsi_14":80.76,"sma_20":82.92,"sma_60":87.62,"sma_120":90.88},{"date":"2025-12-11","open":89.29,"high":91.4,"low":89.15,"close":90.59,"volume":2534766,"rsi_14":91.37,"sma_20":83.21,"sma_60":87.63,"sma_120":90.81},{"date":"2025-12-12","open":91.02,"high":91.65,"low":89.89,"close":90.18,"volume":2957652,"rsi_14":88.64,"sma_20":83.53,"sma_60":87.57,"sma_120":90.74},{"date":"2025-12-15","open":90.0,"high":90.99,"low":87.89,"close":88.2,"volume":3033699,"rsi_14":77.61,"sma_20":83.75,"sma_60":87.48,"sma_120":90.66},{"date":"2025-12-16","open":89.99,"high":91.5,"low":88.89,"close":90.59,"volume":3502444,"rsi_14":78.12,"sma_20":84.22,"sma_60":87.45,"sma_120":90.59},{"date":"2025-12-17","open":90.3,"high":92.84,"low":88.39,"close":88.42,"volume":3277217,"rsi_14":71.43,"sma_20":84.59,"sma_60":87.39,"sma_120":90.51},{"date":"2025-12-18","open":89.11,"high":90.91,"low":89.0,"close":90.23,"volume":2700277,"rsi_14":74.85,"sma_20":85.1,"sma_60":87.4,"sma_120":90.43},{"date":"2025-12-19","open":90.49,"high":90.65,"low":89.09,"close":90.21,"volume":6709525,"rsi_14":74.38,"sma_20":85.69,"sma_60":87.38,"sma_120":90.36},{"date":"2025-12-22","open":89.81,"high":91.92,"low":89.5,"close":90.94,"volume":2127116,"rsi_14":73.71,"sma_20":86.31,"sma_60":87.38,"sma_120":90.3},{"date":"2025-12-23","open":90.18,"high":90.9,"low":88.41,"close":89.06,"volume":1385839,"rsi_14":58.22,"sma_20":86.8,"sma_60":87.3,"sma_120":90.22},{"date":"2025-12-24","open":88.88,"high":88.94,"low":87.73,"close":88.39,"volume":758821,"rsi_14":57.42,"sma_20":87.16,"sma_60":87.24,"sma_120":90.14},{"date":"2025-12-26","open":88.07,"high":88.95,"low":87.92,"close":88.61,"volume":1061953,"rsi_14":58.01,"sma_20":87.57,"sma_60":87.19,"sma_120":90.07},{"date":"2025-12-29","open":88.14,"high":88.73,"low":87.6,"close":88.08,"volume":1358597,"rsi_14":52.45,"sma_20":87.95,"sma_60":87.07,"sma_120":89.97},{"date":"2025-12-30","open":87.71,"high":88.4,"low":87.21,"close":87.43,"volume":1121661,"rsi_14":48.89,"sma_20":88.29,"sma_60":86.98,"sma_120":89.92},{"date":"2025-12-31","open":87.25,"high":87.72,"low":86.45,"close":86.47,"volume":1386086,"rsi_14":38.89,"sma_20":88.52,"sma_60":86.86,"sma_120":89.87},{"date":"2026-01-02","open":87.15,"high":87.15,"low":83.37,"close":83.64,"volume":2134301,"rsi_14":29.86,"sma_20":88.39,"sma_60":86.74,"sma_120":89.8},{"date":"2026-01-05","open":85.42,"high":91.36,"low":85.01,"close":87.71,"volume":3634043,"rsi_14":44.09,"sma_20":88.48,"sma_60":86.65,"sma_120":89.78},{"date":"2026-01-06","open":87.47,"high":90.89,"low":87.4,"close":90.36,"volume":2023020,"rsi_14":55.0,"sma_20":88.7,"sma_60":86.6,"sma_120":89.77},{"date":"2026-01-07","open":90.74,"high":94.65,"low":90.5,"close":93.84,"volume":2956928,"rsi_14":57.17,"sma_20":89.03,"sma_60":86.67,"sma_120":89.78},{"date":"2026-01-08","open":93.84,"high":94.1,"low":92.31,"close":93.93,"volume":2012391,"rsi_14":63.38,"sma_20":89.34,"sma_60":86.74,"sma_120":89.77},{"date":"2026-01-09","open":94.25,"high":94.25,"low":91.57,"close":92.23,"volume":1821703,"rsi_14":54.88,"sma_20":89.46,"sma_60":86.79,"sma_120":89.74},{"date":"2026-01-12","open":92.5,"high":94.59,"low":91.11,"close":93.57,"volume":2714942,"rsi_14":57.71,"sma_20":89.6,"sma_60":86.88,"sma_120":89.72},{"date":"2026-01-13","open":94.0,"high":97.23,"low":93.33,"close":94.07,"volume":4360121,"rsi_14":57.26,"sma_20":89.8,"sma_60":86.98,"sma_120":89.71},{"date":"2026-01-14","open":95.03,"high":97.36,"low":92.5,"close":93.35,"volume":3231843,"rsi_14":60.51,"sma_20":90.06,"sma_60":87.08,"sma_120":89.67},{"date":"2026-01-15","open":93.78,"high":97.45,"low":91.82,"close":91.94,"volume":3402522,"rsi_14":58.39,"sma_20":90.12,"sma_60":87.14,"sma_120":89.6},{"date":"2026-01-16","open":92.41,"high":92.41,"low":89.3,"close":89.55,"volume":3110488,"rsi_14":52.02,"sma_20":90.18,"sma_60":87.14,"sma_120":89.53},{"date":"2026-01-20","open":88.01,"high":91.37,"low":87.64,"close":87.71,"volume":2244190,"rsi_14":49.25,"sma_20":90.05,"sma_60":87.15,"sma_120":89.43},{"date":"2026-01-21","open":88.13,"high":89.82,"low":87.12,"close":88.94,"volume":2227937,"rsi_14":52.99,"sma_20":89.99,"sma_60":87.16,"sma_120":89.34},{"date":"2026-01-22","open":89.99,"high":91.66,"low":89.5,"close":91.46,"volume":1813146,"rsi_14":59.32,"sma_20":90.02,"sma_60":87.2,"sma_120":89.29},{"date":"2026-01-23","open":91.49,"high":92.88,"low":90.29,"close":90.76,"volume":1304700,"rsi_14":64.45,"sma_20":90.1,"sma_60":87.21,"sma_120":89.25},{"date":"2026-01-26","open":91.2,"high":92.12,"low":89.98,"close":91.29,"volume":2394300,"rsi_14":58.48,"sma_20":90.25,"sma_60":87.25,"sma_120":89.2},{"date":"2026-01-27","open":91.5,"high":92.7,"low":91.05,"close":91.46,"volume":1982000,"rsi_14":52.95,"sma_20":90.39,"sma_60":87.31,"sma_120":89.16},{"date":"2026-01-28","open":92.1,"high":92.49,"low":90.37,"close":90.74,"volume":1485300,"rsi_14":40.23,"sma_20":90.52,"sma_60":87.36,"sma_120":89.1},{"date":"2026-01-29","open":89.25,"high":89.26,"low":84.0,"close":85.69,"volume":3773400,"rsi_14":30.21,"sma_20":90.44,"sma_60":87.26,"sma_120":89.04},{"date":"2026-01-30","open":85.02,"high":86.72,"low":84.22,"close":84.48,"volume":2709200,"rsi_14":30.94,"sma_20":90.34,"sma_60":87.15,"sma_120":88.98},{"date":"2026-02-02","open":84.94,"high":88.77,"low":84.45,"close":88.13,"volume":3087800,"rsi_14":37.99,"sma_20":90.56,"sma_60":87.17,"sma_120":88.98},{"date":"2026-02-03","open":87.2,"high":87.71,"low":80.17,"close":82.31,"volume":3585900,"rsi_14":28.97,"sma_20":90.29,"sma_60":87.09,"sma_120":88.92},{"date":"2026-02-04","open":81.5,"high":84.12,"low":79.71,"close":83.42,"volume":2986400,"rsi_14":32.49,"sma_20":89.94,"sma_60":87.05,"sma_120":88.86},{"date":"2026-02-05","open":83.42,"high":85.3,"low":81.67,"close":82.15,"volume":2882300,"rsi_14":32.65,"sma_20":89.36,"sma_60":87.0,"sma_120":88.8},{"date":"2026-02-06","open":83.25,"high":86.84,"low":83.17,"close":86.74,"volume":3303600,"rsi_14":45.38,"sma_20":89.0,"sma_60":87.01,"sma_120":88.76},{"date":"2026-02-09","open":87.63,"high":88.89,"low":86.25,"close":88.18,"volume":3275207,"rsi_14":58.34,"sma_20":89.97,"sma_60":87.17,"sma_120":89.23},{"date":"2026-02-10","open":88.5,"high":89.19,"low":87.15,"close":88.45,"volume":1731328,"rsi_14":51.58,"sma_20":89.98,"sma_60":87.16,"sma_120":89.16},{"date":"2026-02-11","open":89.33,"high":89.79,"low":86.15,"close":88.18,"volume":2511531,"rsi_14":44.82,"sma_20":89.95,"sma_60":87.16,"sma_120":89.09},{"date":"2026-02-12","open":88.18,"high":89.5,"low":83.36,"close":84.91,"volume":2615950,"rsi_14":28.56,"sma_20":89.8,"sma_60":87.11,"sma_120":88.98},{"date":"2026-02-13","open":85.25,"high":88.05,"low":85.15,"close":87.26,"volume":2289854,"rsi_14":35.56,"sma_20":89.79,"sma_60":87.04,"sma_120":88.93},{"date":"2026-02-17","open":87.06,"high":87.5,"low":80.95,"close":82.46,"volume":2867703,"rsi_14":31.35,"sma_20":89.59,"sma_60":86.9,"sma_120":88.86},{"date":"2026-02-18","open":81.05,"high":84.35,"low":80.56,"close":82.93,"volume":2773000,"rsi_14":39.02,"sma_20":87.0,"sma_60":87.38,"sma_120":88.46},{"date":"2026-02-19","open":82.11,"high":82.99,"low":80.62,"close":81.8,"volume":2202600,"rsi_14":43.85,"sma_20":86.64,"sma_60":87.44,"sma_120":88.36},{"date":"2026-02-20","open":81.05,"high":83.53,"low":73.74,"close":74.29,"volume":6074123,"rsi_14":36.57,"sma_20":85.78,"sma_60":87.37,"sma_120":88.21},{"date":"2026-02-23","open":73.55,"high":73.55,"low":68.77,"close":69.51,"volume":4773800,"rsi_14":26.18,"sma_20":84.72,"sma_60":87.21,"sma_120":88.02},{"date":"2026-02-24","open":69.5,"high":71.98,"low":68.97,"close":71.14,"volume":3930598,"rsi_14":17.86,"sma_20":88.29,"sma_60":86.42,"sma_120":88.59},{"date":"2026-02-25","open":71.48,"high":73.17,"low":70.26,"close":73.0,"volume":4281358,"rsi_14":22.37,"sma_20":87.42,"sma_60":86.21,"sma_120":88.44},{"date":"2026-02-26","open":73.22,"high":76.45,"low":72.84,"close":75.25,"volume":4402838,"rsi_14":27.84,"sma_20":86.49,"sma_60":86.04,"sma_120":88.32},{"date":"2026-02-27","open":72.75,"high":73.88,"low":71.26,"close":72.5,"volume":4694818,"rsi_14":27.57,"sma_20":85.42,"sma_60":85.82,"sma_120":88.16},{"date":"2026-03-02","open":71.43,"high":74.37,"low":71.17,"close":73.97,"volume":3434535,"rsi_14":31.75,"sma_20":84.51,"sma_60":85.63,"sma_120":88.02},{"date":"2026-03-03","open":71.29,"high":73.56,"low":70.16,"close":72.52,"volume":4091027,"rsi_14":28.31,"sma_20":83.46,"sma_60":85.42,"sma_120":87.86},{"date":"2026-03-04","open":72.17,"high":73.82,"low":71.34,"close":71.74,"volume":6703565,"rsi_14":22.7,"sma_20":82.34,"sma_60":85.22,"sma_120":87.7},{"date":"2026-03-05","open":73.0,"high":80.35,"low":72.77,"close":79.65,"volume":8920871,"rsi_14":39.53,"sma_20":81.66,"sma_60":85.15,"sma_120":87.62},{"date":"2026-03-06","open":80.0,"high":81.56,"low":78.36,"close":80.72,"volume":4563458,"rsi_14":40.7,"sma_20":81.09,"sma_60":85.15,"sma_120":87.52},{"date":"2026-03-09","open":79.99,"high":81.0,"low":78.1,"close":79.71,"volume":2826912,"rsi_14":39.99,"sma_20":80.6,"sma_60":85.12,"sma_120":87.42},{"date":"2026-03-10","open":79.75,"high":80.64,"low":76.4,"close":79.61,"volume":3163645,"rsi_14":43.23,"sma_20":80.2,"sma_60":85.12,"sma_120":87.32},{"date":"2026-03-11","open":79.96,"high":81.53,"low":78.71,"close":80.85,"volume":3192521,"rsi_14":41.57,"sma_20":79.79,"sma_60":85.16,"sma_120":87.22},{"date":"2026-03-12","open":80.78,"high":82.49,"low":78.78,"close":78.95,"volume":2968346,"rsi_14":45.0,"sma_20":79.17,"sma_60":85.16,"sma_120":87.11},{"date":"2026-03-13","open":79.17,"high":80.81,"low":77.99,"close":79.16,"volume":2209515,"rsi_14":58.97,"sma_20":78.72,"sma_60":85.16,"sma_120":87.0},{"date":"2026-03-16","open":78.7,"high":80.28,"low":76.9,"close":77.16,"volume":2759136,"rsi_14":61.58,"sma_20":78.15,"sma_60":85.1,"sma_120":86.89},{"date":"2026-03-17","open":77.08,"high":80.59,"low":77.0,"close":78.53,"volume":2002832,"rsi_14":60.83,"sma_20":77.67,"sma_60":85.06,"sma_120":86.8},{"date":"2026-03-18","open":77.71,"high":79.15,"low":77.55,"close":78.43,"volume":2140041,"rsi_14":56.81,"sma_20":77.35,"sma_60":85.03,"sma_120":86.7},{"date":"2026-03-19","open":78.85,"high":82.11,"low":78.14,"close":80.76,"volume":3048455,"rsi_14":68.0,"sma_20":77.02,"sma_60":85.03,"sma_120":86.62},{"date":"2026-03-20","open":80.36,"high":80.36,"low":78.19,"close":78.41,"volume":6646256,"rsi_14":59.32,"sma_20":76.82,"sma_60":84.98,"sma_120":86.5},{"date":"2026-03-23","open":79.22,"high":82.12,"low":78.01,"close":81.1,"volume":2847872,"rsi_14":67.12,"sma_20":77.16,"sma_60":84.89,"sma_120":86.39},{"date":"2026-03-24","open":79.98,"high":80.15,"low":76.13,"close":76.76,"volume":3515726,"rsi_14":58.77,"sma_20":77.44,"sma_60":84.74,"sma_120":86.28},{"date":"2026-03-25","open":77.94,"high":79.39,"low":76.41,"close":78.12,"volume":4702381,"rsi_14":46.53,"sma_20":77.7,"sma_60":84.61,"sma_120":86.16},{"date":"2026-03-26","open":77.69,"high":81.01,"low":77.47,"close":79.38,"volume":3466654,"rsi_14":46.99,"sma_20":77.9,"sma_60":84.47,"sma_120":86.07},{"date":"2026-03-27","open":76.25,"high":76.91,"low":72.21,"close":73.23,"volume":4228436,"rsi_14":38.18,"sma_20":77.94,"sma_60":84.23,"sma_120":85.92},{"date":"2026-03-30","open":74.38,"high":77.52,"low":74.0,"close":75.47,"volume":4870570,"rsi_14":42.99,"sma_20":78.01,"sma_60":83.99,"sma_120":85.8},{"date":"2026-03-31","open":76.48,"high":79.5,"low":75.83,"close":78.71,"volume":3275066,"rsi_14":46.61,"sma_20":78.32,"sma_60":83.79,"sma_120":85.71},{"date":"2026-04-01","open":80.0,"high":80.4,"low":77.33,"close":79.14,"volume":3039763,"rsi_14":50.32,"sma_20":78.69,"sma_60":83.61,"sma_120":85.59},{"date":"2026-04-02","open":78.28,"high":81.1,"low":77.94,"close":80.19,"volume":3078218,"rsi_14":51.67,"sma_20":78.72,"sma_60":83.48,"sma_120":85.48},{"date":"2026-04-06","open":80.05,"high":81.17,"low":79.48,"close":80.56,"volume":3131097,"rsi_14":55.81,"sma_20":78.71,"sma_60":83.31,"sma_120":85.38},{"date":"2026-04-07","open":80.08,"high":81.21,"low":78.24,"close":79.34,"volume":3706896,"rsi_14":51.39,"sma_20":78.69,"sma_60":83.16,"sma_120":85.27},{"date":"2026-04-08","open":81.32,"high":82.05,"low":76.0,"close":76.04,"volume":4972464,"rsi_14":46.3,"sma_20":78.51,"sma_60":82.92,"sma_120":85.16},{"date":"2026-04-09","open":75.78,"high":76.05,"low":67.69,"close":67.76,"volume":5428217,"rsi_14":33.02,"sma_20":77.86,"sma_60":82.55,"sma_120":84.96},{"date":"2026-04-10","open":68.41,"high":68.5,"low":62.66,"close":62.93,"volume":7230885,"rsi_14":31.01,"sma_20":77.06,"sma_60":82.08,"sma_120":84.73},{"date":"2026-04-13","open":63.3,"high":65.61,"low":63.0,"close":65.46,"volume":4902241,"rsi_14":30.74,"sma_20":76.37,"sma_60":81.69,"sma_120":84.49},{"date":"2026-04-14","open":65.5,"high":67.38,"low":63.44,"close":64.09,"volume":4111193,"rsi_14":33.17,"sma_20":75.72,"sma_60":81.28,"sma_120":84.26},{"date":"2026-04-15","open":65.83,"high":67.65,"low":65.23,"close":67.35,"volume":4409138,"rsi_14":36.38,"sma_20":75.16,"sma_60":80.93,"sma_120":84.06},{"date":"2026-04-16","open":71.1,"high":72.9,"low":70.24,"close":72.01,"volume":5596343,"rsi_14":41.42,"sma_20":74.84,"sma_60":80.66,"sma_120":83.87},{"date":"2026-04-17","open":73.13,"high":73.48,"low":71.13,"close":72.25,"volume":5992923,"rsi_14":48.68,"sma_20":74.42,"sma_60":80.41,"sma_120":83.69},{"date":"2026-04-20","open":73.77,"high":76.89,"low":73.4,"close":75.76,"volume":4925269,"rsi_14":50.38,"sma_20":74.28,"sma_60":80.23,"sma_120":83.54},{"date":"2026-04-21","open":77.13,"high":79.87,"low":76.4,"close":77.64,"volume":3853278,"rsi_14":48.55,"sma_20":74.11,"sma_60":80.13,"sma_120":83.43},{"date":"2026-04-22","open":78.01,"high":79.02,"low":76.85,"close":78.7,"volume":3223262,"rsi_14":49.41,"sma_20":74.21,"sma_60":79.98,"sma_120":83.32},{"date":"2026-04-23","open":76.09,"high":76.6,"low":74.07,"close":76.04,"volume":3237873,"rsi_14":44.7,"sma_20":74.1,"sma_60":79.74,"sma_120":83.17},{"date":"2026-04-24","open":76.05,"high":76.67,"low":73.24,"close":75.98,"volume":2668014,"rsi_14":44.11,"sma_20":73.93,"sma_60":79.44,"sma_120":83.06},{"date":"2026-04-27","open":75.87,"high":76.56,"low":74.69,"close":76.14,"volume":2809053,"rsi_14":45.77,"sma_20":74.08,"sma_60":79.15,"sma_120":82.94},{"date":"2026-04-28","open":76.37,"high":78.52,"low":75.94,"close":76.2,"volume":2509254,"rsi_14":50.23,"sma_20":74.11,"sma_60":78.88,"sma_120":82.83},{"date":"2026-04-29","open":75.81,"high":76.41,"low":74.27,"close":76.16,"volume":1998803,"rsi_14":65.96,"sma_20":73.99,"sma_60":78.59,"sma_120":82.73},{"date":"2026-04-30","open":75.13,"high":75.33,"low":72.99,"close":73.65,"volume":2723470,"rsi_14":72.33,"sma_20":73.71,"sma_60":78.25,"sma_120":82.62},{"date":"2026-05-01","open":75.5,"high":77.46,"low":75.01,"close":75.78,"volume":2637539,"rsi_14":71.86,"sma_20":73.49,"sma_60":77.96,"sma_120":82.52},{"date":"2026-05-04","open":75.64,"high":78.0,"low":75.54,"close":77.24,"volume":2013250,"rsi_14":77.75,"sma_20":73.33,"sma_60":77.71,"sma_120":82.43},{"date":"2026-05-05","open":77.36,"high":78.47,"low":76.37,"close":77.75,"volume":2048246,"rsi_14":74.83,"sma_20":73.25,"sma_60":77.51,"sma_120":82.33},{"date":"2026-05-06","open":76.5,"high":78.15,"low":75.5,"close":77.44,"volume":2968895,"rsi_14":66.37,"sma_20":73.32,"sma_60":77.34,"sma_120":82.25},{"date":"2026-05-07","open":79.96,"high":83.0,"low":79.96,"close":80.88,"volume":3695922,"rsi_14":71.8,"sma_20":73.97,"sma_60":77.21,"sma_120":82.18},{"date":"2026-05-08","open":80.33,"high":83.97,"low":78.54,"close":83.9,"volume":3746200,"rsi_14":71.09,"sma_20":75.02,"sma_60":77.08,"sma_120":82.14},{"date":"2026-05-11","open":82.96,"high":84.7,"low":81.13,"close":81.69,"volume":2335737,"rsi_14":60.32,"sma_20":75.83,"sma_60":76.97,"sma_120":82.07},{"date":"2026-05-12","open":81.59,"high":81.65,"low":78.03,"close":79.06,"volume":2329775,"rsi_14":50.85,"sma_20":76.58,"sma_60":76.82,"sma_120":81.99},{"date":"2026-05-13","open":78.46,"high":80.09,"low":77.45,"close":78.2,"volume":2206585,"rsi_14":55.57,"sma_20":77.12,"sma_60":76.65,"sma_120":81.91},{"date":"2026-05-14","open":79.13,"high":82.5,"low":77.5,"close":81.05,"volume":2548110,"rsi_14":61.42,"sma_20":77.58,"sma_60":76.59,"sma_120":81.85},{"date":"2026-05-15","open":81.1,"high":83.84,"low":80.37,"close":82.77,"volume":2641764,"rsi_14":63.96,"sma_20":78.1,"sma_60":76.51,"sma_120":81.78},{"date":"2026-05-18","open":83.59,"high":87.24,"low":83.09,"close":87.04,"volume":3914470,"rsi_14":69.38,"sma_20":78.67,"sma_60":76.59,"sma_120":81.74},{"date":"2026-05-19","open":88.74,"high":90.0,"low":85.61,"close":85.7,"volume":3121390,"rsi_14":66.3,"sma_20":79.07,"sma_60":76.78,"sma_120":81.73},{"date":"2026-05-20","open":83.76,"high":89.21,"low":83.35,"close":89.04,"volume":2953863,"rsi_14":75.57,"sma_20":79.59,"sma_60":77.08,"sma_120":81.75},{"date":"2026-05-21","open":88.5,"high":90.95,"low":87.3,"close":89.44,"volume":2814488,"rsi_14":74.08,"sma_20":80.26,"sma_60":77.35,"sma_120":81.78},{"date":"2026-05-22","open":90.11,"high":92.38,"low":89.35,"close":92.24,"volume":3007460,"rsi_14":75.25,"sma_20":81.07,"sma_60":77.63,"sma_120":81.84},{"date":"2026-05-26","open":94.97,"high":96.39,"low":90.3,"close":93.81,"volume":4008648,"rsi_14":76.11,"sma_20":81.95,"sma_60":77.99,"sma_120":81.91},{"date":"2026-05-27","open":90.23,"high":91.36,"low":89.2,"close":89.5,"volume":3913645,"rsi_14":67.35,"sma_20":82.62,"sma_60":78.25,"sma_120":81.94},{"date":"2026-05-28","open":91.74,"high":96.64,"low":90.14,"close":94.72,"volume":8969456,"rsi_14":68.94,"sma_20":83.55,"sma_60":78.62,"sma_120":82.02},{"date":"2026-05-29","open":107.53,"high":124.79,"low":106.5,"close":123.27,"volume":17583948,"rsi_14":81.71,"sma_20":86.03,"sma_60":79.48,"sma_120":82.35},{"date":"2026-06-01","open":128.31,"high":142.35,"low":128.29,"close":139.79,"volume":9806322,"rsi_14":88.03,"sma_20":89.23,"sma_60":80.48,"sma_120":82.82},{"date":"2026-06-02","open":130.0,"high":137.0,"low":129.01,"close":135.32,"volume":7534621,"rsi_14":85.96,"sma_20":92.13,"sma_60":81.39,"sma_120":83.27},{"date":"2026-06-03","open":132.48,"high":132.74,"low":124.2,"close":124.65,"volume":6149712,"rsi_14":76.38,"sma_20":94.48,"sma_60":82.14,"sma_120":83.63},{"date":"2026-06-04","open":122.75,"high":125.3,"low":120.72,"close":123.48,"volume":3962922,"rsi_14":74.57,"sma_20":96.78,"sma_60":82.87,"sma_120":83.99},{"date":"2026-06-05","open":122.19,"high":123.99,"low":117.58,"close":118.72,"volume":4017679,"rsi_14":70.11,"sma_20":98.67,"sma_60":83.5,"sma_120":84.33},{"date":"2026-06-08","open":117.5,"high":119.41,"low":115.86,"close":116.85,"volume":3631859,"rsi_14":67.13,"sma_20":100.32,"sma_60":84.13,"sma_120":84.65},{"date":"2026-06-09","open":117.11,"high":123.25,"low":116.0,"close":119.96,"volume":4092329,"rsi_14":69.3,"sma_20":102.23,"sma_60":84.81,"sma_120":84.99},{"date":"2026-06-10","open":117.4,"high":121.54,"low":114.66,"close":114.92,"volume":3163525,"rsi_14":64.3,"sma_20":104.02,"sma_60":85.44,"sma_120":85.27},{"date":"2026-06-11","open":113.92,"high":117.87,"low":113.26,"close":117.5,"volume":2811831,"rsi_14":65.14,"sma_20":105.99,"sma_60":86.09,"sma_120":85.58},{"date":"2026-06-12","open":117.85,"high":118.57,"low":113.7,"close":116.29,"volume":1981458,"rsi_14":63.21,"sma_20":107.75,"sma_60":86.72,"sma_120":85.88},{"date":"2026-06-15","open":117.0,"high":119.31,"low":114.94,"close":118.12,"volume":2854031,"rsi_14":63.31,"sma_20":109.52,"sma_60":87.34,"sma_120":86.19},{"date":"2026-06-16","open":116.99,"high":119.91,"low":114.05,"close":116.27,"volume":3123542,"rsi_14":65.06,"sma_20":110.98,"sma_60":87.98,"sma_120":86.48},{"date":"2026-06-17","open":115.08,"high":116.76,"low":112.4,"close":113.03,"volume":2987485,"rsi_14":60.54,"sma_20":112.35,"sma_60":88.51,"sma_120":86.7},{"date":"2026-06-18","open":112.61,"high":119.55,"low":107.0,"close":117.81,"volume":8271241,"rsi_14":45.67,"sma_20":113.78,"sma_60":89.19,"sma_120":86.96},{"date":"2026-06-22","open":115.84,"high":120.96,"low":113.87,"close":115.94,"volume":3609564,"rsi_14":25.39,"sma_20":115.11,"sma_60":89.82,"sma_120":87.21},{"date":"2026-06-23","open":115.47,"high":119.53,"low":114.09,"close":118.16,"volume":3282823,"rsi_14":31.43,"sma_20":116.41,"sma_60":90.47,"sma_120":87.47},{"date":"2026-06-24","open":118.82,"high":121.61,"low":116.85,"close":118.58,"volume":2706814,"rsi_14":41.56,"sma_20":117.64,"sma_60":91.22,"sma_120":87.73},{"date":"2026-06-25","open":118.74,"high":123.45,"low":116.8,"close":119.26,"volume":3327953,"rsi_14":44.05,"sma_20":119.13,"sma_60":91.95,"sma_120":87.97},{"date":"2026-06-26","open":119.34,"high":124.86,"low":118.12,"close":124.28,"volume":4713134,"rsi_14":57.78,"sma_20":120.61,"sma_60":92.71,"sma_120":88.25},{"date":"2026-06-29","open":126.74,"high":131.6,"low":125.5,"close":131.31,"volume":3143572,"rsi_14":67.69,"sma_20":121.01,"sma_60":93.58,"sma_120":88.6},{"date":"2026-06-30","open":131.75,"high":137.02,"low":130.0,"close":136.45,"volume":2860226,"rsi_14":69.21,"sma_20":120.84,"sma_60":94.52,"sma_120":89.0},{"date":"2026-07-01","open":138.14,"high":142.94,"low":136.21,"close":140.46,"volume":3982063,"rsi_14":80.49,"sma_20":121.1,"sma_60":95.52,"sma_120":89.41},{"date":"2026-07-02","open":140.34,"high":145.95,"low":138.09,"close":141.42,"volume":3076531,"rsi_14":79.71,"sma_20":121.94,"sma_60":96.55,"sma_120":89.86},{"date":"2026-07-06","open":144.26,"high":148.85,"low":142.55,"close":148.6,"volume":2718864,"rsi_14":84.94,"sma_20":123.2,"sma_60":97.76,"sma_120":90.34},{"date":"2026-07-07","open":150.0,"high":153.2,"low":145.05,"close":148.47,"volume":2944105,"rsi_14":84.08,"sma_20":124.68,"sma_60":99.11,"sma_120":90.83},{"date":"2026-07-08","open":146.3,"high":148.9,"low":144.82,"close":146.77,"volume":3791579,"rsi_14":84.36,"sma_20":126.18,"sma_60":100.51,"sma_120":91.29},{"date":"2026-07-09","open":142.71,"high":149.29,"low":141.67,"close":148.84,"volume":2541481,"rsi_14":91.44,"sma_20":127.62,"sma_60":101.9,"sma_120":91.79},{"date":"2026-07-10","open":151.21,"high":151.48,"low":138.13,"close":138.63,"volume":3369594,"rsi_14":71.4,"sma_20":128.81,"sma_60":103.14,"sma_120":92.21},{"date":"2026-07-13","open":137.98,"high":141.69,"low":134.37,"close":139.53,"volume":2404536,"rsi_14":74.74,"sma_20":129.91,"sma_60":104.34,"sma_120":92.63},{"date":"2026-07-14","open":138.25,"high":155.55,"low":137.07,"close":154.62,"volume":4672896,"rsi_14":80.11,"sma_20":131.83,"sma_60":105.72,"sma_120":93.19},{"date":"2026-07-15","open":155.97,"high":157.0,"low":148.6,"close":150.86,"volume":2574582,"rsi_14":75.27,"sma_20":133.46,"sma_60":107.03,"sma_120":93.72},{"date":"2026-07-16","open":153.49,"high":155.0,"low":146.96,"close":147.74,"volume":2988452,"rsi_14":71.47,"sma_20":135.04,"sma_60":108.23,"sma_120":94.23},{"date":"2026-07-17","open":143.68,"high":153.44,"low":142.58,"close":149.35,"volume":2682356,"rsi_14":69.93,"sma_20":136.85,"sma_60":109.42,"sma_120":94.78},{"date":"2026-07-20","open":149.36,"high":153.93,"low":147.7,"close":148.41,"volume":2187339,"rsi_14":65.05,"sma_20":138.38,"sma_60":110.58,"sma_120":95.28},{"date":"2026-07-21","open":146.59,"high":147.09,"low":138.5,"close":141.71,"volume":3727470,"rsi_14":54.5,"sma_20":139.67,"sma_60":111.68,"sma_120":95.71},{"date":"2026-07-22","open":141.26,"high":142.19,"low":135.36,"close":136.69,"volume":3439347,"rsi_14":46.83,"sma_20":140.6,"sma_60":112.69,"sma_120":96.07},{"date":"2026-07-23","open":138.62,"high":139.25,"low":133.79,"close":136.1,"volume":3496741,"rsi_14":45.49,"sma_20":141.47,"sma_60":113.69,"sma_120":96.42},{"date":"2026-07-24","open":138.26,"high":140.18,"low":136.13,"close":138.5,"volume":1629739,"rsi_14":40.69,"sma_20":142.44,"sma_60":114.73,"sma_120":96.8},{"date":"2026-07-27","open":141.76,"high":142.1,"low":137.01,"close":137.43,"volume":1926238,"rsi_14":40.0,"sma_20":143.09,"sma_60":115.75,"sma_120":97.17},{"date":"2026-07-28","open":136.26,"high":136.87,"low":129.02,"close":136.21,"volume":2180491,"rsi_14":40.35,"sma_20":143.34,"sma_60":116.79,"sma_120":97.52},{"date":"2026-07-29","open":135.8,"high":139.73,"low":134.43,"close":136.91,"volume":2658774,"rsi_14":38.81,"sma_20":143.36,"sma_60":117.81,"sma_120":97.88},{"date":"2026-07-30","open":136.91,"high":140.85,"low":135.78,"close":140.42,"volume":2714374,"rsi_14":51.92,"sma_20":143.36,"sma_60":118.86,"sma_120":98.29},{"date":"2026-07-31","open":144.0,"high":144.33,"low":137.76,"close":141.93,"volume":2610957,"rsi_14":52.54,"sma_20":143.39,"sma_60":119.93,"sma_120":98.72},{"date":"2026-08-03","open":144.47,"high":147.0,"low":141.53,"close":141.57,"volume":2339773,"rsi_14":29.93,"sma_20":143.03,"sma_60":121.0,"sma_120":98.89},{"date":"2026-08-04","open":142.04,"high":148.22,"low":140.37,"close":147.82,"volume":3217514,"rsi_14":45.66,"sma_20":143.0,"sma_60":122.12,"sma_120":99.38},{"date":"2026-08-05","open":150.87,"high":151.57,"low":146.43,"close":147.04,"volume":1797464,"rsi_14":48.93,"sma_20":143.02,"sma_60":123.17,"sma_120":99.87},{"date":"2026-08-06","open":141.24,"high":145.69,"low":140.0,"close":143.51,"volume":2176723,"rsi_14":41.56,"sma_20":142.75,"sma_60":124.2,"sma_120":100.36},{"date":"2026-08-07","open":148.64,"high":150.19,"low":146.0,"close":148.32,"volume":2120643,"rsi_14":49.88,"sma_20":143.23,"sma_60":125.36,"sma_120":100.87},{"date":"2026-08-10","open":149.0,"high":153.68,"low":147.54,"close":150.77,"volume":2440600,"rsi_14":63.25,"sma_20":143.8,"sma_60":126.57,"sma_120":101.44},{"date":"2026-08-11","open":150.54,"high":151.72,"low":147.0,"close":150.33,"volume":2205928},{"date":"2026-08-12","open":150.65,"high":153.04,"low":146.65,"close":147.3,"volume":3009491,"rsi_14":67.47,"sma_20":143.4,"sma_60":128.8,"sma_120":102.55},{"date":"2026-08-13","open":148.37,"high":155.9,"low":146.75,"close":154.95,"volume":2453145,"rsi_14":72.05,"sma_20":143.76,"sma_60":129.93,"sma_120":103.22},{"date":"2026-08-14","open":156.18,"high":156.39,"low":146.81,"close":147.43,"volume":2519334,"rsi_14":61.43,"sma_20":143.67,"sma_60":130.96,"sma_120":103.87},{"date":"2026-08-17","open":148.7,"high":149.84,"low":142.6,"close":143.24,"volume":3149085,"rsi_14":57.52,"sma_20":143.41,"sma_60":131.86,"sma_120":104.47},{"date":"2026-08-18","open":143.6,"high":146.61,"low":142.13,"close":143.92,"volume":2844365,"rsi_14":57.5,"sma_20":143.52,"sma_60":132.77,"sma_120":105.06},{"date":"2026-08-19","open":144.75,"high":145.4,"low":137.1,"close":141.21,"volume":2869309},{"date":"2026-08-20","open":138.97,"high":140.36,"low":133.12,"close":134.16,"volume":2627348,"rsi_14":42.45,"sma_20":143.65,"sma_60":134.26,"sma_120":106.12},{"date":"2026-08-21","open":135.72,"high":137.11,"low":131.69,"close":135.14,"volume":2869808,"rsi_14":43.83,"sma_20":143.48,"sma_60":135.02,"sma_120":106.63},{"date":"2026-08-24","open":134.21,"high":134.21,"low":129.69,"close":130.97,"volume":2350669},{"date":"2026-08-25","open":131.47,"high":132.99,"low":129.17,"close":130.61,"volume":2623247,"rsi_14":33.43,"sma_20":142.88,"sma_60":135.74,"sma_120":107.61},{"date":"2026-08-26","open":128.0,"high":138.0,"low":127.6,"close":134.42,"volume":7025343},{"date":"2026-08-27","open":166.15,"high":174.85,"low":156.5,"close":172.91,"volume":16362713,"rsi_14":64.72,"sma_20":144.38,"sma_60":136.28,"sma_120":108.83},{"date":"2026-08-28","open":172.2,"high":173.42,"low":166.1,"close":166.23,"volume":4435622,"rsi_14":58.81,"sma_20":145.59,"sma_60":136.97,"sma_120":109.56},{"date":"2026-08-31","open":164.83,"high":174.08,"low":164.5,"close":173.04,"volume":4730869},{"date":"2026-09-01","open":170.0,"high":172.93,"low":162.01,"close":166.43,"volume":4232004,"rsi_14":59.79,"sma_20":148.1,"sma_60":138.59,"sma_120":111.05},{"date":"2026-09-02","open":166.52,"high":168.0,"low":157.73,"close":163.15,"volume":3755253,"rsi_14":54.39,"sma_20":148.9,"sma_60":139.37,"sma_120":111.75},{"date":"2026-09-03","open":167.71,"high":170.62,"low":163.5,"close":170.42,"volume":3323834,"rsi_14":62.35,"sma_20":150.25,"sma_60":140.21,"sma_120":112.51},{"date":"2026-09-04","open":168.38,"high":172.95,"low":167.47,"close":170.6,"volume":2341649,"rsi_14":65.36,"sma_20":151.36,"sma_60":141.13,"sma_120":113.29},{"date":"2026-09-08","open":168.86,"high":169.88,"low":165.74,"close":167.59,"volume":2563359},{"date":"2026-09-09","open":169.0,"high":173.74,"low":168.01,"close":172.74,"volume":3423046,"rsi_14":66.8,"sma_20":153.32,"sma_60":142.91,"sma_120":114.82},{"date":"2026-09-10","open":172.78,"high":179.44,"low":169.39,"close":171.11,"volume":4577178,"rsi_14":70.89,"sma_20":154.51,"sma_60":143.79,"sma_120":115.57},{"date":"2026-09-11","open":170.67,"high":175.04,"low":166.17,"close":166.5,"volume":2744788,"rsi_14":67.03,"sma_20":155.09,"sma_60":144.63,"sma_120":116.3},{"date":"2026-09-14","open":172.8,"high":189.72,"low":170.22,"close":186.45,"volume":6675273,"rsi_14":75.73,"sma_20":157.04,"sma_60":145.85,"sma_120":117.18},{"date":"2026-09-15","open":183.2,"high":191.99,"low":183.0,"close":190.45,"volume":3925102,"rsi_14":76.84,"sma_20":159.4,"sma_60":147.07,"sma_120":118.13},{"date":"2026-09-16","open":186.52,"high":191.61,"low":185.57,"close":188.12,"volume":3647654,"rsi_14":74.41,"sma_20":161.61,"sma_60":148.27,"sma_120":119.05},{"date":"2026-09-17","open":183.0,"high":192.59,"low":183.0,"close":190.02,"volume":3753796},{"date":"2026-09-18","open":189.79,"high":190.04,"low":181.36,"close":182.37,"volume":5730001,"rsi_14":60.85,"sma_20":166.46,"sma_60":150.53,"sma_120":120.88},{"date":"2026-09-21","open":183.9,"high":192.22,"low":180.55,"close":191.33,"volume":3722545,"rsi_14":61.95,"sma_20":169.27,"sma_60":151.73,"sma_120":121.84},{"date":"2026-09-22","open":192.82,"high":198.09,"low":188.22,"close":196.62,"volume":5178617},{"date":"2026-09-23","open":198.2,"high":207.2,"low":196.0,"close":205.36,"volume":5482079,"rsi_14":76.17,"sma_20":176.29,"sma_60":154.17,"sma_120":123.88},{"date":"2026-09-24","open":204.21,"high":212.5,"low":200.95,"close":206.64,"volume":5206122,"rsi_14":74.25,"sma_20":179.9,"sma_60":155.34,"sma_120":124.93},{"date":"2026-09-25","open":204.0,"high":205.0,"low":195.04,"close":195.19,"volume":3994471,"rsi_14":64.31,"sma_20":181.02,"sma_60":156.25,"sma_120":125.89},{"date":"2026-09-28","open":192.02,"high":203.44,"low":190.5,"close":202.18,"volume":3650412,"rsi_14":69.23,"sma_20":182.82,"sma_60":157.26,"sma_120":126.91},{"date":"2026-09-29","open":203.55,"high":208.69,"low":200.59,"close":204.88,"volume":2928399,"rsi_14":68.37,"sma_20":184.41,"sma_60":158.2,"sma_120":127.98},{"date":"2026-09-30","open":206.19,"high":212.39,"low":204.93,"close":209.11,"volume":3303342,"rsi_14":71.09,"sma_20":186.54,"sma_60":159.21,"sma_120":129.16},{"date":"2026-10-01","open":210.03,"high":213.86,"low":205.25,"close":212.63,"volume":3183212,"rsi_14":75.92,"sma_20":189.02,"sma_60":160.31,"sma_120":130.41},{"date":"2026-10-02","open":213.5,"high":216.59,"low":210.38,"close":211.49,"volume":2070620,"rsi_14":67.84,"sma_20":191.07,"sma_60":161.36,"sma_120":131.63},{"date":"2026-10-05","open":211.85,"high":219.68,"low":211.0,"close":218.29,"volume":3150152,"rsi_14":69.07,"sma_20":193.45,"sma_60":162.68,"sma_120":132.91},{"date":"2026-10-06","open":222.38,"high":226.44,"low":216.68,"close":218.67,"volume":3108469,"rsi_14":71.5,"sma_20":196.01,"sma_60":164.0,"sma_120":134.17},{"date":"2026-10-07","open":218.5,"high":219.24,"low":215.12,"close":218.0,"volume":2263163},{"date":"2026-10-08","open":216.61,"high":225.53,"low":216.0,"close":220.21,"volume":2485236,"rsi_14":79.4,"sma_20":200.73,"sma_60":166.21,"sma_120":136.62},{"date":"2026-10-09","open":222.65,"high":232.98,"low":219.26,"close":232.13,"volume":2492119,"rsi_14":80.3,"sma_20":204.01,"sma_60":167.62,"sma_120":137.92},{"date":"2026-10-12","open":235.0,"high":235.0,"low":226.05,"close":227.08,"volume":2889133,"rsi_14":72.7,"sma_20":206.04,"sma_60":168.92,"sma_120":139.17},{"date":"2026-10-13","open":223.5,"high":233.75,"low":223.0,"close":226.53,"volume":2322945,"rsi_14":67.97,"sma_20":207.84,"sma_60":170.22,"sma_120":140.4},{"date":"2026-10-14","open":221.3,"high":228.0,"low":211.74,"close":211.91,"volume":4650085,"rsi_14":53.65,"sma_20":209.03,"sma_60":171.39,"sma_120":141.53},{"date":"2026-10-15","open":204.13,"high":210.35,"low":202.97,"close":208.52,"volume":3598648,"rsi_14":60.39,"sma_20":209.96,"sma_60":172.59,"sma_120":142.64},{"date":"2026-10-16","open":209.6,"high":212.0,"low":184.89,"close":187.26,"volume":7392011,"rsi_14":40.49,"sma_20":210.2,"sma_60":173.44,"sma_120":143.56},{"date":"2026-10-19","open":190.4,"high":194.4,"low":189.0,"close":189.93,"volume":2989722,"rsi_14":40.47,"sma_20":210.13,"sma_60":174.3,"sma_120":144.51},{"date":"2026-10-20","open":186.64,"high":195.37,"low":183.6,"close":194.02,"volume":2364252,"rsi_14":40.36,"sma_20":210.0,"sma_60":175.24,"sma_120":145.49},{"date":"2026-10-21","open":194.1,"high":210.86,"low":192.91,"close":208.64,"volume":4046693,"rsi_14":47.77,"sma_20":210.17,"sma_60":176.45,"sma_120":146.62},{"date":"2026-10-22","open":207.25,"high":210.86,"low":199.54,"close":201.33,"volume":2477737,"rsi_14":44.68,"sma_20":209.9,"sma_60":177.52,"sma_120":147.67},{"date":"2026-10-23","open":201.48,"high":214.83,"low":199.0,"close":213.05,"volume":3050650,"rsi_14":47.39,"sma_20":210.79,"sma_60":178.73,"sma_120":148.8}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q1","per":319.65,"pbr":0.77,"ttm_eps":null,"close":92.98},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":65.86,"pbr":0.76,"ttm_eps":null,"close":93.94},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":40.05,"pbr":0.57,"ttm_eps":null,"close":71.89},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":39.11,"pbr":0.73,"ttm_eps":null,"close":94.22},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":37.02,"pbr":0.85,"ttm_eps":null,"close":112.16},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":30.37,"pbr":0.76,"ttm_eps":null,"close":97.8},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":27.16,"pbr":null,"ttm_eps":null,"close":91.53},{"fiscal_year":2026,"fiscal_quarter":"Q4","per":24.21,"pbr":null,"ttm_eps":null,"close":84.48},{"fiscal_year":2027,"fiscal_quarter":"Q1","per":24.23,"pbr":null,"ttm_eps":null,"close":73.65}],"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":"Okta Inc","phase":"above-fold","symbol_resolved":true}