{"status":"ok","report":{"price_analysis":{"current":112.53,"change_1d":-0.8,"change_7d":5.8,"change_30d":15.1,"high_30d":116.275,"low_30d":94.25,"position_in_range":83.0,"support":96.45,"resistance":114.07},"summary":"Wayfair Inc(W)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 126.00억. 현재가 $113.49, 전일 대비 +0.2%, 30일 +15.1%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 126.00억. 매출 129.04억, 영업이익 2.24억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":12904000000.0,"operating_income":224000000.0,"net_income":-321000000.0,"market_cap":12492968070,"profit_margin":-2.49,"roa":-0.03,"operating_margin":1.74,"gross_margin":29.95,"debt_ratio":null,"total_assets":2978000000.0,"total_equity":-2788000000.0,"total_debt":3477000000.0,"dividend_yield":0.0,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 69.4로 강세 구간입니다. MACD(3.04)가 시그널선(2.24)을 상회합니다(골든크로스). 현재가가 SMA20(106)과 SMA60(103) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 97~115 (현재 위치 90%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 69","rsi_14":69.35483870967742,"macd":3.044656134317549,"macd_signal":2.242038346261922,"sma_20":106.06049999999998,"sma_60":102.93216666666667,"bb_upper":115.40173862236692,"bb_lower":96.71926137763303,"atr_14":4.6449500000000015},"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":"적자 (순손실, PBR 3943.94x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"순손실"}]},"growth":{"grade":"D","percentile":42,"summary":"매출 +20.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":20.1,"unit":"%","percentile":75,"direction":"higher_better"},{"name":"영업이익 성장률","value":-81.2,"unit":"%","percentile":10,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[{"name":"영업이익률","value":1.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":72,"summary":"RSI 69","metrics":[{"name":"RSI (14)","value":69.4,"unit":"","percentile":69,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":15.1,"unit":"%","percentile":76,"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":"D","percentile":48,"summary":"유동비율 0.7x","metrics":[{"name":"유동비율","value":0.74,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"이자보상배율","value":5.7,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.1,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (순손실, PBR 3943.94x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +20.1%"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 69"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.03,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":32.51,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":29.95,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.74,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.49,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 5개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 20% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 20% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":3910.57,"per_5y_high":62.91,"per_5y_low":28.06,"per_5y_avg":47.4,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":47.12,"pbr_5y_median":null,"history":[{"quarter":"2025-Q1","per":59.31,"pbr":null},{"quarter":"2025-Q2","per":54.4,"pbr":null},{"quarter":"2025-Q3","per":62.91,"pbr":null},{"quarter":"2025-Q4","per":39.85,"pbr":null},{"quarter":"2026-Q1","per":28.06,"pbr":null},{"quarter":"2026-Q2","per":39.84,"pbr":null},{"quarter":"현재","per":null,"pbr":3910.57}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q1","close":32.03,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":51.14,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":89.33,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":100.41,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":75.21,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":92.42,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"INTERNET RETAIL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-03","per":59.31,"eps":0.54,"close":32.03,"source":"reported"},{"date":"2025-04","per":55.85,"eps":0.54,"close":30.16,"source":"reported"},{"date":"2025-05","per":76.37,"eps":0.54,"close":41.24,"source":"reported"},{"date":"2025-06","per":54.4,"eps":0.94,"close":51.14,"source":"reported"},{"date":"2025-07","per":69.83,"eps":0.94,"close":65.64,"source":"reported"},{"date":"2025-08","per":79.36,"eps":0.94,"close":74.6,"source":"reported"},{"date":"2025-09","per":62.91,"eps":1.42,"close":89.33,"source":"reported"},{"date":"2025-10","per":72.89,"eps":1.42,"close":103.51,"source":"reported"},{"date":"2025-11","per":78.03,"eps":1.42,"close":110.8,"source":"reported"},{"date":"2025-12","per":39.85,"eps":2.52,"close":100.41,"source":"reported"},{"date":"2026-01","per":41.07,"eps":2.52,"close":103.49,"source":"reported"},{"date":"2026-02","per":30.29,"eps":2.52,"close":76.33,"source":"reported"},{"date":"2026-03","per":28.06,"eps":2.68,"close":75.21,"source":"reported"},{"date":"2026-04","per":23.85,"eps":2.68,"close":63.93,"source":"reported"},{"date":"2026-05","per":26.96,"eps":2.68,"close":72.26,"source":"reported"},{"date":"2026-06","per":39.84,"eps":2.32,"close":92.42,"source":"reported"},{"date":"2026-07","per":36.59,"eps":2.32,"close":84.9,"source":"reported"},{"date":"2026-08","per":42.79,"eps":2.32,"close":99.27,"source":"reported"},{"date":"2026-09","per":44.21,"eps":2.32,"close":102.56,"source":"reported"},{"date":"2026-10","per":48.92,"eps":2.32,"close":113.49,"source":"reported"}],"trailing_per_history_meta":{"avg":50.57,"std":17.6,"upper_1sd":68.17,"lower_1sd":32.97,"current":48.92,"count":20},"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":"PBR","value":"3943.9배"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","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":"2026-10-23T21:47:06.098853+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.51,"revenue":3519000000.0,"operating_income":104000000.0,"net_income":-1000000.0,"market_cap":null,"profit_margin":-0.0002841716396703609,"operating_margin":0.029553850525717535,"roa":-0.000335795836131632,"gross_margin":0.2995169082125604,"total_equity":-2788000000.0,"total_assets":2978000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.26,"revenue":2931000000.0,"operating_income":13000000.0,"net_income":-105000000.0,"market_cap":8559972000.0,"profit_margin":-0.03582395087001024,"operating_margin":0.004435346298191744,"roa":-0.036585365853658534,"gross_margin":0.3002388263391334,"total_equity":-2842000000.0,"total_assets":2870000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.85,"revenue":3337000000.0,"operating_income":69000000.0,"net_income":-116000000.0,"market_cap":null,"profit_margin":-0.03476176206173209,"operating_margin":0.020677255019478574,"roa":-0.03372093023255814,"gross_margin":0.3026670662271501,"total_equity":-2782000000.0,"total_assets":3440000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.7,"revenue":3117000000.0,"operating_income":38000000.0,"net_income":-99000000.0,"market_cap":null,"profit_margin":-0.03176130895091434,"operating_margin":0.012191209496310555,"roa":-0.03177150192554557,"gross_margin":0.29964709656721206,"total_equity":-2768000000.0,"total_assets":3116000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.87,"revenue":3273000000.0,"operating_income":17000000.0,"net_income":15000000.0,"market_cap":null,"profit_margin":0.00458295142071494,"operating_margin":0.005194011610143599,"roa":0.004575960951799878,"gross_margin":0.3006416131989001,"total_equity":-2719000000.0,"total_assets":3278000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.1,"revenue":2730000000.0,"operating_income":-122000000.0,"net_income":-113000000.0,"market_cap":null,"profit_margin":-0.04139194139194139,"operating_margin":-0.04468864468864469,"roa":-0.03305059959052355,"gross_margin":0.3065934065934066,"total_equity":-2809000000.0,"total_assets":3419000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.25,"revenue":3121000000.0,"operating_income":-117000000.0,"net_income":-128000000.0,"market_cap":null,"profit_margin":-0.04101249599487344,"operating_margin":-0.037487984620314004,"roa":-0.03700491471523562,"gross_margin":0.30150592758731176,"total_equity":-2755000000.0,"total_assets":3459000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.22,"revenue":2884000000.0,"operating_income":-74000000.0,"net_income":-74000000.0,"market_cap":null,"profit_margin":-0.02565880721220527,"operating_margin":-0.02565880721220527,"roa":-0.021675454012888107,"gross_margin":0.3027045769764216,"total_equity":-2733000000.0,"total_assets":3414000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.47,"revenue":3117000000.0,"operating_income":-35000000.0,"net_income":-42000000.0,"market_cap":null,"profit_margin":-0.013474494706448507,"operating_margin":-0.01122874558870709,"roa":-0.012223515715948778,"gross_margin":0.3018928456849535,"total_equity":-2760000000.0,"total_assets":3436000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1.9353268470630602,"revenue":2729000000.0,"operating_income":-235000000.0,"net_income":-248000000.0,"market_cap":null,"profit_margin":-0.09087577867350678,"operating_margin":-0.08611212898497618,"roa":-0.07654320987654321,"gross_margin":0.3001099303774276,"total_equity":-2825000000.0,"total_assets":3240000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1.35785028785876,"revenue":3114000000.0,"operating_income":-172000000.0,"net_income":-174000000.0,"market_cap":null,"profit_margin":-0.055876685934489405,"operating_margin":-0.05523442517662171,"roa":-0.05008635578583765,"gross_margin":0.3031470777135517,"total_equity":-2707000000.0,"total_assets":3474000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1.2720091777067695,"revenue":2944000000.0,"operating_income":-152000000.0,"net_income":-163000000.0,"market_cap":null,"profit_margin":-0.05536684782608696,"operating_margin":-0.051630434782608696,"roa":-0.04851190476190476,"gross_margin":0.31148097826086957,"total_equity":-2708000000.0,"total_assets":3360000000.0}],"current_price":112.53,"change_pct":-0.85,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":36.56},{"date":"2016-10-25","close":35.24},{"date":"2016-10-26","close":34.53},{"date":"2016-10-27","close":34.15},{"date":"2016-10-28","close":33.37},{"date":"2016-10-31","close":33.33},{"date":"2016-11-01","close":32.29},{"date":"2016-11-02","close":31.96},{"date":"2016-11-03","close":32.28},{"date":"2016-11-04","close":32.51},{"date":"2016-11-07","close":33.65},{"date":"2016-11-08","close":32.26},{"date":"2016-11-09","close":34.01},{"date":"2016-11-10","close":35.5},{"date":"2016-11-11","close":35.71},{"date":"2016-11-14","close":36.09},{"date":"2016-11-15","close":36.81},{"date":"2016-11-16","close":36.68},{"date":"2016-11-17","close":35.51},{"date":"2016-11-18","close":33.3},{"date":"2016-11-21","close":33.6},{"date":"2016-11-22","close":34.92},{"date":"2016-11-23","close":35.04},{"date":"2016-11-25","close":35.02},{"date":"2016-11-28","close":34.03},{"date":"2016-11-29","close":34.74},{"date":"2016-11-30","close":36.45},{"date":"2016-12-01","close":36.41},{"date":"2016-12-02","close":37.11},{"date":"2016-12-05","close":36.72},{"date":"2016-12-06","close":37.02},{"date":"2016-12-07","close":37.22},{"date":"2016-12-08","close":38.58},{"date":"2016-12-09","close":37.93},{"date":"2016-12-12","close":38.13},{"date":"2016-12-13","close":38.53},{"date":"2016-12-14","close":38.28},{"date":"2016-12-15","close":38.31},{"date":"2016-12-16","close":37.47},{"date":"2016-12-19","close":37.99},{"date":"2016-12-20","close":37.64},{"date":"2016-12-21","close":37.19},{"date":"2016-12-22","close":36.4},{"date":"2016-12-23","close":35.25},{"date":"2016-12-27","close":36.25},{"date":"2016-12-28","close":35.96},{"date":"2016-12-29","close":35.47},{"date":"2016-12-30","close":35.05},{"date":"2017-01-03","close":35.18},{"date":"2017-01-04","close":36.48},{"date":"2017-01-05","close":37.17},{"date":"2017-01-06","close":37.36},{"date":"2017-01-09","close":38.05},{"date":"2017-01-10","close":41.04},{"date":"2017-01-11","close":40.85},{"date":"2017-01-12","close":40.37},{"date":"2017-01-13","close":39.67},{"date":"2017-01-17","close":40.55},{"date":"2017-01-18","close":40.23},{"date":"2017-01-19","close":40.12},{"date":"2017-01-20","close":40.15},{"date":"2017-01-23","close":39.88},{"date":"2017-01-24","close":41.07},{"date":"2017-01-25","close":41.56},{"date":"2017-01-26","close":42.25},{"date":"2017-01-27","close":42.31},{"date":"2017-01-30","close":41.73},{"date":"2017-01-31","close":41.56},{"date":"2017-02-01","close":41.57},{"date":"2017-02-02","close":41.82},{"date":"2017-02-03","close":42.19},{"date":"2017-02-06","close":42.6},{"date":"2017-02-07","close":42.59},{"date":"2017-02-08","close":42.24},{"date":"2017-02-09","close":42.28},{"date":"2017-02-10","close":42.79},{"date":"2017-02-13","close":41.91},{"date":"2017-02-14","close":41.2},{"date":"2017-02-15","close":41.49},{"date":"2017-02-16","close":40.17},{"date":"2017-02-17","close":40.13},{"date":"2017-02-21","close":40.26},{"date":"2017-02-22","close":41.26},{"date":"2017-02-23","close":38.58},{"date":"2017-02-24","close":39.3},{"date":"2017-02-27","close":39.13},{"date":"2017-02-28","close":37.81},{"date":"2017-03-01","close":37.88},{"date":"2017-03-02","close":37.23},{"date":"2017-03-03","close":36.37},{"date":"2017-03-06","close":35.8},{"date":"2017-03-07","close":35.78},{"date":"2017-03-08","close":35.92},{"date":"2017-03-09","close":36.14},{"date":"2017-03-10","close":36.1},{"date":"2017-03-13","close":37.25},{"date":"2017-03-14","close":37.01},{"date":"2017-03-15","close":37.74},{"date":"2017-03-16","close":38.74},{"date":"2017-03-17","close":38.81},{"date":"2017-03-20","close":39.69},{"date":"2017-03-21","close":38.58},{"date":"2017-03-22","close":38.73},{"date":"2017-03-23","close":38.3},{"date":"2017-03-24","close":38.37},{"date":"2017-03-27","close":39.35},{"date":"2017-03-28","close":39.01},{"date":"2017-03-29","close":40.25},{"date":"2017-03-30","close":39.9},{"date":"2017-03-31","close":40.49},{"date":"2017-04-03","close":41.37},{"date":"2017-04-04","close":41.29},{"date":"2017-04-05","close":40.21},{"date":"2017-04-06","close":41.59},{"date":"2017-04-07","close":42.65},{"date":"2017-04-10","close":44.04},{"date":"2017-04-11","close":44.0},{"date":"2017-04-12","close":44.63},{"date":"2017-04-13","close":43.51},{"date":"2017-04-17","close":43.84},{"date":"2017-04-18","close":43.9},{"date":"2017-04-19","close":45.68},{"date":"2017-04-20","close":45.62},{"date":"2017-04-21","close":45.96},{"date":"2017-04-24","close":43.48},{"date":"2017-04-25","close":44.22},{"date":"2017-04-26","close":44.07},{"date":"2017-04-27","close":45.32},{"date":"2017-04-28","close":45.71},{"date":"2017-05-01","close":47.02},{"date":"2017-05-02","close":49.0},{"date":"2017-05-03","close":48.39},{"date":"2017-05-04","close":48.45},{"date":"2017-05-05","close":48.52},{"date":"2017-05-08","close":51.13},{"date":"2017-05-09","close":61.73},{"date":"2017-05-10","close":64.16},{"date":"2017-05-11","close":64.54},{"date":"2017-05-12","close":60.68},{"date":"2017-05-15","close":61.09},{"date":"2017-05-16","close":61.28},{"date":"2017-05-17","close":61.74},{"date":"2017-05-18","close":63.61},{"date":"2017-05-19","close":61.92},{"date":"2017-05-22","close":63.86},{"date":"2017-05-23","close":63.71},{"date":"2017-05-24","close":64.75},{"date":"2017-05-25","close":63.49},{"date":"2017-05-26","close":65.0},{"date":"2017-05-30","close":64.09},{"date":"2017-05-31","close":62.95},{"date":"2017-06-01","close":66.48},{"date":"2017-06-02","close":68.18},{"date":"2017-06-05","close":68.59},{"date":"2017-06-06","close":69.53},{"date":"2017-06-07","close":68.93},{"date":"2017-06-08","close":73.16},{"date":"2017-06-09","close":70.07},{"date":"2017-06-12","close":70.55},{"date":"2017-06-13","close":70.56},{"date":"2017-06-14","close":71.78},{"date":"2017-06-15","close":74.11},{"date":"2017-06-16","close":76.17},{"date":"2017-06-19","close":73.46},{"date":"2017-06-20","close":74.5},{"date":"2017-06-21","close":75.41},{"date":"2017-06-22","close":76.32},{"date":"2017-06-23","close":76.98},{"date":"2017-06-26","close":75.85},{"date":"2017-06-27","close":75.27},{"date":"2017-06-28","close":76.03},{"date":"2017-06-29","close":74.03},{"date":"2017-06-30","close":76.88},{"date":"2017-07-03","close":74.46},{"date":"2017-07-05","close":75.48},{"date":"2017-07-06","close":74.24},{"date":"2017-07-07","close":74.06},{"date":"2017-07-10","close":73.72},{"date":"2017-07-11","close":75.22},{"date":"2017-07-12","close":75.59},{"date":"2017-07-13","close":78.17},{"date":"2017-07-14","close":76.74},{"date":"2017-07-17","close":75.05},{"date":"2017-07-18","close":75.72},{"date":"2017-07-19","close":75.82},{"date":"2017-07-20","close":76.75},{"date":"2017-07-21","close":76.06},{"date":"2017-07-24","close":76.16},{"date":"2017-07-25","close":76.91},{"date":"2017-07-26","close":79.36},{"date":"2017-07-27","close":77.05},{"date":"2017-07-28","close":78.2},{"date":"2017-07-31","close":76.35},{"date":"2017-08-01","close":75.78},{"date":"2017-08-02","close":73.83},{"date":"2017-08-03","close":77.33},{"date":"2017-08-04","close":80.36},{"date":"2017-08-07","close":80.57},{"date":"2017-08-08","close":75.52},{"date":"2017-08-09","close":72.82},{"date":"2017-08-10","close":69.01},{"date":"2017-08-11","close":69.69},{"date":"2017-08-14","close":70.81},{"date":"2017-08-15","close":70.85},{"date":"2017-08-16","close":70.68},{"date":"2017-08-17","close":67.07},{"date":"2017-08-18","close":66.87},{"date":"2017-08-21","close":66.0},{"date":"2017-08-22","close":67.51},{"date":"2017-08-23","close":67.4},{"date":"2017-08-24","close":67.19},{"date":"2017-08-25","close":69.2},{"date":"2017-08-28","close":68.56},{"date":"2017-08-29","close":68.29},{"date":"2017-08-30","close":69.78},{"date":"2017-08-31","close":71.01},{"date":"2017-09-01","close":72.46},{"date":"2017-09-05","close":73.63},{"date":"2017-09-06","close":73.06},{"date":"2017-09-07","close":73.8},{"date":"2017-09-08","close":77.23},{"date":"2017-09-11","close":77.08},{"date":"2017-09-12","close":82.38},{"date":"2017-09-13","close":80.97},{"date":"2017-09-14","close":80.23},{"date":"2017-09-15","close":79.76},{"date":"2017-09-18","close":80.29},{"date":"2017-09-19","close":79.92},{"date":"2017-09-20","close":83.77},{"date":"2017-09-21","close":81.75},{"date":"2017-09-22","close":74.59},{"date":"2017-09-25","close":71.23},{"date":"2017-09-26","close":68.44},{"date":"2017-09-27","close":70.27},{"date":"2017-09-28","close":70.47},{"date":"2017-09-29","close":67.4},{"date":"2017-10-02","close":68.46},{"date":"2017-10-03","close":72.8},{"date":"2017-10-04","close":73.03},{"date":"2017-10-05","close":71.17},{"date":"2017-10-06","close":68.99},{"date":"2017-10-09","close":68.28},{"date":"2017-10-10","close":65.95},{"date":"2017-10-11","close":66.22},{"date":"2017-10-12","close":69.18},{"date":"2017-10-13","close":71.42},{"date":"2017-10-16","close":69.73},{"date":"2017-10-17","close":67.76},{"date":"2017-10-18","close":67.13},{"date":"2017-10-19","close":67.15},{"date":"2017-10-20","close":68.04},{"date":"2017-10-23","close":67.1},{"date":"2017-10-24","close":66.45},{"date":"2017-10-25","close":64.52},{"date":"2017-10-26","close":63.83},{"date":"2017-10-27","close":67.55},{"date":"2017-10-30","close":69.66},{"date":"2017-10-31","close":69.9},{"date":"2017-11-01","close":74.41},{"date":"2017-11-02","close":62.84},{"date":"2017-11-03","close":67.5},{"date":"2017-11-06","close":64.05},{"date":"2017-11-07","close":60.26},{"date":"2017-11-08","close":57.85},{"date":"2017-11-09","close":57.97},{"date":"2017-11-10","close":61.57},{"date":"2017-11-13","close":62.54},{"date":"2017-11-14","close":64.9},{"date":"2017-11-15","close":63.45},{"date":"2017-11-16","close":65.9},{"date":"2017-11-17","close":66.39},{"date":"2017-11-20","close":66.68},{"date":"2017-11-21","close":68.09},{"date":"2017-11-22","close":68.25},{"date":"2017-11-24","close":69.05},{"date":"2017-11-27","close":68.76},{"date":"2017-11-28","close":70.07},{"date":"2017-11-29","close":67.87},{"date":"2017-11-30","close":69.99},{"date":"2017-12-01","close":70.23},{"date":"2017-12-04","close":71.9},{"date":"2017-12-05","close":72.58},{"date":"2017-12-06","close":73.77},{"date":"2017-12-07","close":74.92},{"date":"2017-12-08","close":73.95},{"date":"2017-12-11","close":74.59},{"date":"2017-12-12","close":72.45},{"date":"2017-12-13","close":75.83},{"date":"2017-12-14","close":76.18},{"date":"2017-12-15","close":79.26},{"date":"2017-12-18","close":83.08},{"date":"2017-12-19","close":81.69},{"date":"2017-12-20","close":81.58},{"date":"2017-12-21","close":78.89},{"date":"2017-12-22","close":79.53},{"date":"2017-12-26","close":81.28},{"date":"2017-12-27","close":81.1},{"date":"2017-12-28","close":80.91},{"date":"2017-12-29","close":80.27},{"date":"2018-01-02","close":81.02},{"date":"2018-01-03","close":78.45},{"date":"2018-01-04","close":79.3},{"date":"2018-01-05","close":80.75},{"date":"2018-01-08","close":83.05},{"date":"2018-01-09","close":81.25},{"date":"2018-01-10","close":82.96},{"date":"2018-01-11","close":85.39},{"date":"2018-01-12","close":85.58},{"date":"2018-01-16","close":84.5},{"date":"2018-01-17","close":85.56},{"date":"2018-01-18","close":85.56},{"date":"2018-01-19","close":87.84},{"date":"2018-01-22","close":90.64},{"date":"2018-01-23","close":90.18},{"date":"2018-01-24","close":90.84},{"date":"2018-01-25","close":91.16},{"date":"2018-01-26","close":93.3},{"date":"2018-01-29","close":94.36},{"date":"2018-01-30","close":92.98},{"date":"2018-01-31","close":92.01},{"date":"2018-02-01","close":91.73},{"date":"2018-02-02","close":90.78},{"date":"2018-02-05","close":89.27},{"date":"2018-02-06","close":91.99},{"date":"2018-02-07","close":91.13},{"date":"2018-02-08","close":88.98},{"date":"2018-02-09","close":90.68},{"date":"2018-02-12","close":92.02},{"date":"2018-02-13","close":92.55},{"date":"2018-02-14","close":97.07},{"date":"2018-02-15","close":96.76},{"date":"2018-02-16","close":97.52},{"date":"2018-02-20","close":96.3},{"date":"2018-02-21","close":95.69},{"date":"2018-02-22","close":73.95},{"date":"2018-02-23","close":75.25},{"date":"2018-02-26","close":75.01},{"date":"2018-02-27","close":76.27},{"date":"2018-02-28","close":77.42},{"date":"2018-03-01","close":79.28},{"date":"2018-03-02","close":80.34},{"date":"2018-03-05","close":81.22},{"date":"2018-03-06","close":83.13},{"date":"2018-03-07","close":84.64},{"date":"2018-03-08","close":85.37},{"date":"2018-03-09","close":86.26},{"date":"2018-03-12","close":85.0},{"date":"2018-03-13","close":84.36},{"date":"2018-03-14","close":84.86},{"date":"2018-03-15","close":83.96},{"date":"2018-03-16","close":78.95},{"date":"2018-03-19","close":76.53},{"date":"2018-03-20","close":76.5},{"date":"2018-03-21","close":72.45},{"date":"2018-03-22","close":69.27},{"date":"2018-03-23","close":67.58},{"date":"2018-03-26","close":68.01},{"date":"2018-03-27","close":66.54},{"date":"2018-03-28","close":65.14},{"date":"2018-03-29","close":67.53},{"date":"2018-04-02","close":62.66},{"date":"2018-04-03","close":65.79},{"date":"2018-04-04","close":67.35},{"date":"2018-04-05","close":68.12},{"date":"2018-04-06","close":66.64},{"date":"2018-04-09","close":67.15},{"date":"2018-04-10","close":68.45},{"date":"2018-04-11","close":67.67},{"date":"2018-04-12","close":67.72},{"date":"2018-04-13","close":66.81},{"date":"2018-04-16","close":65.86},{"date":"2018-04-17","close":68.24},{"date":"2018-04-18","close":69.68},{"date":"2018-04-19","close":69.12},{"date":"2018-04-20","close":69.91},{"date":"2018-04-23","close":73.24},{"date":"2018-04-24","close":68.77},{"date":"2018-04-25","close":67.47},{"date":"2018-04-26","close":67.75},{"date":"2018-04-27","close":66.61},{"date":"2018-04-30","close":62.3},{"date":"2018-05-01","close":65.17},{"date":"2018-05-02","close":74.07},{"date":"2018-05-03","close":76.17},{"date":"2018-05-04","close":80.13},{"date":"2018-05-07","close":82.16},{"date":"2018-05-08","close":84.53},{"date":"2018-05-09","close":83.24},{"date":"2018-05-10","close":83.65},{"date":"2018-05-11","close":84.71},{"date":"2018-05-14","close":83.73},{"date":"2018-05-15","close":84.59},{"date":"2018-05-16","close":85.05},{"date":"2018-05-17","close":85.76},{"date":"2018-05-18","close":85.72},{"date":"2018-05-21","close":85.53},{"date":"2018-05-22","close":84.66},{"date":"2018-05-23","close":85.49},{"date":"2018-05-24","close":86.52},{"date":"2018-05-25","close":89.85},{"date":"2018-05-29","close":90.98},{"date":"2018-05-30","close":94.62},{"date":"2018-05-31","close":92.35},{"date":"2018-06-01","close":94.99},{"date":"2018-06-04","close":98.1},{"date":"2018-06-05","close":100.44},{"date":"2018-06-06","close":105.21},{"date":"2018-06-07","close":101.65},{"date":"2018-06-08","close":105.41},{"date":"2018-06-11","close":103.97},{"date":"2018-06-12","close":108.14},{"date":"2018-06-13","close":107.43},{"date":"2018-06-14","close":109.5},{"date":"2018-06-15","close":110.87},{"date":"2018-06-18","close":113.82},{"date":"2018-06-19","close":113.87},{"date":"2018-06-20","close":116.16},{"date":"2018-06-21","close":114.28},{"date":"2018-06-22","close":114.84},{"date":"2018-06-25","close":109.81},{"date":"2018-06-26","close":112.21},{"date":"2018-06-27","close":111.46},{"date":"2018-06-28","close":118.64},{"date":"2018-06-29","close":118.76},{"date":"2018-07-02","close":115.91},{"date":"2018-07-03","close":115.94},{"date":"2018-07-05","close":117.82},{"date":"2018-07-06","close":121.74},{"date":"2018-07-09","close":121.12},{"date":"2018-07-10","close":120.7},{"date":"2018-07-11","close":117.17},{"date":"2018-07-12","close":118.06},{"date":"2018-07-13","close":119.17},{"date":"2018-07-16","close":120.77},{"date":"2018-07-17","close":124.65},{"date":"2018-07-18","close":124.25},{"date":"2018-07-19","close":125.61},{"date":"2018-07-20","close":126.5},{"date":"2018-07-23","close":126.88},{"date":"2018-07-24","close":122.49},{"date":"2018-07-25","close":125.97},{"date":"2018-07-26","close":118.47},{"date":"2018-07-27","close":115.5},{"date":"2018-07-30","close":109.67},{"date":"2018-07-31","close":108.82},{"date":"2018-08-01","close":107.23},{"date":"2018-08-02","close":115.32},{"date":"2018-08-03","close":111.64},{"date":"2018-08-06","close":114.5},{"date":"2018-08-07","close":114.95},{"date":"2018-08-08","close":115.77},{"date":"2018-08-09","close":119.72},{"date":"2018-08-10","close":123.39},{"date":"2018-08-13","close":122.27},{"date":"2018-08-14","close":122.24},{"date":"2018-08-15","close":119.43},{"date":"2018-08-16","close":118.68},{"date":"2018-08-17","close":119.31},{"date":"2018-08-20","close":121.99},{"date":"2018-08-21","close":124.95},{"date":"2018-08-22","close":127.34},{"date":"2018-08-23","close":130.82},{"date":"2018-08-24","close":128.53},{"date":"2018-08-27","close":128.74},{"date":"2018-08-28","close":130.64},{"date":"2018-08-29","close":131.8},{"date":"2018-08-30","close":132.96},{"date":"2018-08-31","close":135.17},{"date":"2018-09-04","close":138.86},{"date":"2018-09-05","close":133.46},{"date":"2018-09-06","close":132.95},{"date":"2018-09-07","close":133.86},{"date":"2018-09-10","close":138.78},{"date":"2018-09-11","close":143.96},{"date":"2018-09-12","close":149.5},{"date":"2018-09-13","close":148.04},{"date":"2018-09-14","close":149.92},{"date":"2018-09-17","close":142.23},{"date":"2018-09-18","close":143.26},{"date":"2018-09-19","close":139.03},{"date":"2018-09-20","close":137.61},{"date":"2018-09-21","close":133.98},{"date":"2018-09-24","close":137.68},{"date":"2018-09-25","close":141.14},{"date":"2018-09-26","close":141.72},{"date":"2018-09-27","close":145.62},{"date":"2018-09-28","close":147.67},{"date":"2018-10-01","close":143.64},{"date":"2018-10-02","close":134.78},{"date":"2018-10-03","close":138.13},{"date":"2018-10-04","close":133.17},{"date":"2018-10-05","close":132.9},{"date":"2018-10-08","close":129.12},{"date":"2018-10-09","close":127.71},{"date":"2018-10-10","close":119.59},{"date":"2018-10-11","close":116.0},{"date":"2018-10-12","close":122.67},{"date":"2018-10-15","close":121.05},{"date":"2018-10-16","close":125.11},{"date":"2018-10-17","close":124.71},{"date":"2018-10-18","close":123.26},{"date":"2018-10-19","close":122.53},{"date":"2018-10-22","close":124.68},{"date":"2018-10-23","close":119.88},{"date":"2018-10-24","close":110.06},{"date":"2018-10-25","close":115.66},{"date":"2018-10-26","close":108.73},{"date":"2018-10-29","close":102.6},{"date":"2018-10-30","close":106.45},{"date":"2018-10-31","close":110.29},{"date":"2018-11-01","close":96.16},{"date":"2018-11-02","close":92.96},{"date":"2018-11-05","close":97.04},{"date":"2018-11-06","close":93.5},{"date":"2018-11-07","close":97.93},{"date":"2018-11-08","close":98.05},{"date":"2018-11-09","close":93.41},{"date":"2018-11-12","close":91.58},{"date":"2018-11-13","close":92.71},{"date":"2018-11-14","close":87.85},{"date":"2018-11-15","close":89.0},{"date":"2018-11-16","close":87.79},{"date":"2018-11-19","close":82.6},{"date":"2018-11-20","close":84.55},{"date":"2018-11-21","close":88.16},{"date":"2018-11-23","close":88.44},{"date":"2018-11-26","close":91.5},{"date":"2018-11-27","close":91.6},{"date":"2018-11-28","close":104.89},{"date":"2018-11-29","close":105.39},{"date":"2018-11-30","close":106.2},{"date":"2018-12-03","close":112.29},{"date":"2018-12-04","close":108.24},{"date":"2018-12-06","close":111.02},{"date":"2018-12-07","close":104.77},{"date":"2018-12-10","close":108.29},{"date":"2018-12-11","close":107.87},{"date":"2018-12-12","close":107.87},{"date":"2018-12-13","close":103.95},{"date":"2018-12-14","close":103.29},{"date":"2018-12-17","close":93.45},{"date":"2018-12-18","close":93.25},{"date":"2018-12-19","close":90.41},{"date":"2018-12-20","close":85.12},{"date":"2018-12-21","close":82.14},{"date":"2018-12-24","close":80.44},{"date":"2018-12-26","close":89.81},{"date":"2018-12-27","close":92.17},{"date":"2018-12-28","close":90.74},{"date":"2018-12-31","close":90.08},{"date":"2019-01-02","close":90.47},{"date":"2019-01-03","close":84.58},{"date":"2019-01-04","close":90.06},{"date":"2019-01-07","close":95.55},{"date":"2019-01-08","close":96.76},{"date":"2019-01-09","close":98.32},{"date":"2019-01-10","close":99.23},{"date":"2019-01-11","close":96.4},{"date":"2019-01-14","close":93.66},{"date":"2019-01-15","close":93.87},{"date":"2019-01-16","close":95.71},{"date":"2019-01-17","close":96.52},{"date":"2019-01-18","close":102.14},{"date":"2019-01-22","close":97.24},{"date":"2019-01-23","close":95.98},{"date":"2019-01-24","close":99.86},{"date":"2019-01-25","close":102.19},{"date":"2019-01-28","close":104.47},{"date":"2019-01-29","close":104.22},{"date":"2019-01-30","close":107.79},{"date":"2019-01-31","close":109.46},{"date":"2019-02-01","close":109.99},{"date":"2019-02-04","close":113.61},{"date":"2019-02-05","close":117.0},{"date":"2019-02-06","close":119.65},{"date":"2019-02-07","close":116.61},{"date":"2019-02-08","close":120.42},{"date":"2019-02-11","close":119.44},{"date":"2019-02-12","close":120.92},{"date":"2019-02-13","close":119.77},{"date":"2019-02-14","close":120.08},{"date":"2019-02-15","close":122.11},{"date":"2019-02-19","close":120.13},{"date":"2019-02-20","close":117.99},{"date":"2019-02-21","close":117.28},{"date":"2019-02-22","close":149.95},{"date":"2019-02-25","close":160.28},{"date":"2019-02-26","close":163.51},{"date":"2019-02-27","close":163.85},{"date":"2019-02-28","close":165.68},{"date":"2019-03-01","close":169.83},{"date":"2019-03-04","close":166.49},{"date":"2019-03-05","close":166.23},{"date":"2019-03-06","close":164.97},{"date":"2019-03-07","close":163.27},{"date":"2019-03-08","close":165.1},{"date":"2019-03-11","close":170.17},{"date":"2019-03-12","close":171.57},{"date":"2019-03-13","close":168.72},{"date":"2019-03-14","close":165.32},{"date":"2019-03-15","close":166.01},{"date":"2019-03-18","close":169.25},{"date":"2019-03-19","close":168.32},{"date":"2019-03-20","close":171.14},{"date":"2019-03-21","close":171.37},{"date":"2019-03-22","close":158.5},{"date":"2019-03-25","close":161.55},{"date":"2019-03-26","close":158.5},{"date":"2019-03-27","close":150.32},{"date":"2019-03-28","close":149.79},{"date":"2019-03-29","close":148.45},{"date":"2019-04-01","close":149.0},{"date":"2019-04-02","close":149.39},{"date":"2019-04-03","close":156.04},{"date":"2019-04-04","close":155.03},{"date":"2019-04-05","close":152.5},{"date":"2019-04-08","close":149.92},{"date":"2019-04-09","close":145.63},{"date":"2019-04-10","close":146.94},{"date":"2019-04-11","close":147.52},{"date":"2019-04-12","close":147.23},{"date":"2019-04-15","close":148.03},{"date":"2019-04-16","close":149.53},{"date":"2019-04-17","close":145.75},{"date":"2019-04-18","close":145.21},{"date":"2019-04-22","close":147.86},{"date":"2019-04-23","close":151.09},{"date":"2019-04-24","close":152.05},{"date":"2019-04-25","close":153.75},{"date":"2019-04-26","close":154.49},{"date":"2019-04-29","close":161.54},{"date":"2019-04-30","close":162.15},{"date":"2019-05-01","close":163.53},{"date":"2019-05-02","close":151.96},{"date":"2019-05-03","close":148.82},{"date":"2019-05-06","close":151.82},{"date":"2019-05-07","close":145.94},{"date":"2019-05-08","close":148.87},{"date":"2019-05-09","close":147.89},{"date":"2019-05-10","close":145.27},{"date":"2019-05-13","close":137.78},{"date":"2019-05-14","close":141.8},{"date":"2019-05-15","close":144.22},{"date":"2019-05-16","close":148.26},{"date":"2019-05-17","close":150.4},{"date":"2019-05-20","close":152.74},{"date":"2019-05-21","close":152.28},{"date":"2019-05-22","close":151.2},{"date":"2019-05-23","close":142.9},{"date":"2019-05-24","close":143.2},{"date":"2019-05-28","close":144.73},{"date":"2019-05-29","close":141.56},{"date":"2019-05-30","close":144.5},{"date":"2019-05-31","close":144.01},{"date":"2019-06-03","close":141.53},{"date":"2019-06-04","close":144.82},{"date":"2019-06-05","close":153.89},{"date":"2019-06-06","close":153.29},{"date":"2019-06-07","close":154.28},{"date":"2019-06-10","close":155.32},{"date":"2019-06-11","close":157.3},{"date":"2019-06-12","close":158.91},{"date":"2019-06-13","close":161.71},{"date":"2019-06-14","close":158.21},{"date":"2019-06-17","close":158.48},{"date":"2019-06-18","close":156.33},{"date":"2019-06-19","close":162.47},{"date":"2019-06-20","close":153.42},{"date":"2019-06-21","close":153.77},{"date":"2019-06-24","close":152.41},{"date":"2019-06-25","close":144.4},{"date":"2019-06-26","close":145.81},{"date":"2019-06-27","close":147.65},{"date":"2019-06-28","close":146.0},{"date":"2019-07-01","close":143.1},{"date":"2019-07-02","close":143.51},{"date":"2019-07-03","close":142.95},{"date":"2019-07-05","close":145.15},{"date":"2019-07-08","close":140.51},{"date":"2019-07-09","close":147.31},{"date":"2019-07-10","close":150.18},{"date":"2019-07-11","close":150.18},{"date":"2019-07-12","close":150.11},{"date":"2019-07-15","close":151.02},{"date":"2019-07-16","close":149.95},{"date":"2019-07-17","close":152.0},{"date":"2019-07-18","close":143.1},{"date":"2019-07-19","close":145.38},{"date":"2019-07-22","close":145.0},{"date":"2019-07-23","close":144.82},{"date":"2019-07-24","close":140.15},{"date":"2019-07-25","close":134.59},{"date":"2019-07-26","close":138.06},{"date":"2019-07-29","close":134.0},{"date":"2019-07-30","close":132.45},{"date":"2019-07-31","close":131.16},{"date":"2019-08-01","close":129.6},{"date":"2019-08-02","close":127.34},{"date":"2019-08-05","close":123.18},{"date":"2019-08-06","close":122.59},{"date":"2019-08-07","close":122.82},{"date":"2019-08-08","close":125.14},{"date":"2019-08-09","close":124.91},{"date":"2019-08-12","close":123.9},{"date":"2019-08-13","close":125.0},{"date":"2019-08-14","close":112.06},{"date":"2019-08-15","close":107.34},{"date":"2019-08-16","close":110.42},{"date":"2019-08-19","close":112.06},{"date":"2019-08-20","close":112.3},{"date":"2019-08-21","close":115.09},{"date":"2019-08-22","close":117.2},{"date":"2019-08-23","close":110.17},{"date":"2019-08-26","close":108.3},{"date":"2019-08-27","close":108.23},{"date":"2019-08-28","close":113.63},{"date":"2019-08-29","close":113.92},{"date":"2019-08-30","close":112.74},{"date":"2019-09-03","close":109.28},{"date":"2019-09-04","close":118.1},{"date":"2019-09-05","close":119.6},{"date":"2019-09-06","close":116.8},{"date":"2019-09-09","close":124.0},{"date":"2019-09-10","close":123.74},{"date":"2019-09-11","close":131.57},{"date":"2019-09-12","close":133.83},{"date":"2019-09-13","close":132.71},{"date":"2019-09-16","close":133.66},{"date":"2019-09-17","close":134.1},{"date":"2019-09-18","close":131.62},{"date":"2019-09-19","close":128.67},{"date":"2019-09-20","close":122.75},{"date":"2019-09-23","close":118.29},{"date":"2019-09-24","close":116.04},{"date":"2019-09-25","close":118.47},{"date":"2019-09-26","close":117.12},{"date":"2019-09-27","close":114.04},{"date":"2019-09-30","close":112.12},{"date":"2019-10-01","close":105.55},{"date":"2019-10-02","close":103.04},{"date":"2019-10-03","close":105.79},{"date":"2019-10-04","close":106.77},{"date":"2019-10-07","close":103.76},{"date":"2019-10-08","close":104.49},{"date":"2019-10-09","close":104.64},{"date":"2019-10-10","close":104.66},{"date":"2019-10-11","close":107.77},{"date":"2019-10-14","close":106.32},{"date":"2019-10-15","close":108.98},{"date":"2019-10-16","close":107.9},{"date":"2019-10-17","close":114.58},{"date":"2019-10-18","close":109.2},{"date":"2019-10-21","close":112.79},{"date":"2019-10-22","close":113.6},{"date":"2019-10-23","close":114.16},{"date":"2019-10-24","close":114.41},{"date":"2019-10-25","close":118.19},{"date":"2019-10-28","close":109.31},{"date":"2019-10-29","close":101.51},{"date":"2019-10-30","close":101.08},{"date":"2019-10-31","close":82.23},{"date":"2019-11-01","close":83.74},{"date":"2019-11-04","close":87.43},{"date":"2019-11-05","close":81.5},{"date":"2019-11-06","close":83.76},{"date":"2019-11-07","close":83.82},{"date":"2019-11-08","close":84.22},{"date":"2019-11-11","close":83.26},{"date":"2019-11-12","close":84.6},{"date":"2019-11-13","close":83.63},{"date":"2019-11-14","close":83.15},{"date":"2019-11-15","close":83.71},{"date":"2019-11-18","close":86.46},{"date":"2019-11-19","close":83.9},{"date":"2019-11-20","close":82.52},{"date":"2019-11-21","close":82.32},{"date":"2019-11-22","close":84.71},{"date":"2019-11-25","close":85.23},{"date":"2019-11-26","close":86.41},{"date":"2019-11-27","close":87.04},{"date":"2019-11-29","close":84.92},{"date":"2019-12-02","close":83.0},{"date":"2019-12-03","close":83.0},{"date":"2019-12-04","close":80.57},{"date":"2019-12-05","close":79.87},{"date":"2019-12-06","close":84.97},{"date":"2019-12-09","close":88.18},{"date":"2019-12-10","close":87.89},{"date":"2019-12-11","close":88.1},{"date":"2019-12-12","close":88.75},{"date":"2019-12-13","close":89.93},{"date":"2019-12-16","close":86.94},{"date":"2019-12-17","close":83.64},{"date":"2019-12-18","close":85.98},{"date":"2019-12-19","close":85.81},{"date":"2019-12-20","close":84.01},{"date":"2019-12-23","close":89.06},{"date":"2019-12-24","close":90.61},{"date":"2019-12-26","close":91.53},{"date":"2019-12-27","close":92.09},{"date":"2019-12-30","close":89.51},{"date":"2019-12-31","close":90.37},{"date":"2020-01-02","close":93.14},{"date":"2020-01-03","close":94.04},{"date":"2020-01-06","close":94.67},{"date":"2020-01-07","close":95.7},{"date":"2020-01-08","close":95.17},{"date":"2020-01-09","close":96.75},{"date":"2020-01-10","close":95.22},{"date":"2020-01-13","close":101.0},{"date":"2020-01-14","close":103.59},{"date":"2020-01-15","close":105.81},{"date":"2020-01-16","close":106.38},{"date":"2020-01-17","close":106.79},{"date":"2020-01-21","close":107.42},{"date":"2020-01-22","close":109.87},{"date":"2020-01-23","close":106.92},{"date":"2020-01-24","close":106.74},{"date":"2020-01-27","close":104.32},{"date":"2020-01-28","close":106.19},{"date":"2020-01-29","close":103.92},{"date":"2020-01-30","close":103.03},{"date":"2020-01-31","close":93.7},{"date":"2020-02-03","close":97.5},{"date":"2020-02-04","close":99.61},{"date":"2020-02-05","close":98.13},{"date":"2020-02-06","close":100.31},{"date":"2020-02-07","close":99.31},{"date":"2020-02-10","close":97.22},{"date":"2020-02-11","close":96.4},{"date":"2020-02-12","close":95.68},{"date":"2020-02-13","close":82.16},{"date":"2020-02-14","close":82.46},{"date":"2020-02-18","close":81.55},{"date":"2020-02-19","close":80.63},{"date":"2020-02-20","close":82.33},{"date":"2020-02-21","close":80.14},{"date":"2020-02-24","close":75.54},{"date":"2020-02-25","close":71.65},{"date":"2020-02-26","close":71.15},{"date":"2020-02-27","close":70.35},{"date":"2020-02-28","close":63.21},{"date":"2020-03-02","close":61.77},{"date":"2020-03-03","close":62.2},{"date":"2020-03-04","close":61.33},{"date":"2020-03-05","close":60.37},{"date":"2020-03-06","close":58.67},{"date":"2020-03-09","close":49.82},{"date":"2020-03-10","close":49.2},{"date":"2020-03-11","close":45.01},{"date":"2020-03-12","close":33.0},{"date":"2020-03-13","close":39.0},{"date":"2020-03-16","close":30.46},{"date":"2020-03-17","close":30.65},{"date":"2020-03-18","close":24.92},{"date":"2020-03-19","close":23.52},{"date":"2020-03-20","close":27.24},{"date":"2020-03-23","close":30.44},{"date":"2020-03-24","close":43.48},{"date":"2020-03-25","close":51.33},{"date":"2020-03-26","close":55.08},{"date":"2020-03-27","close":46.3},{"date":"2020-03-30","close":52.01},{"date":"2020-03-31","close":53.44},{"date":"2020-04-01","close":48.2},{"date":"2020-04-02","close":47.24},{"date":"2020-04-03","close":50.63},{"date":"2020-04-06","close":71.5},{"date":"2020-04-07","close":77.47},{"date":"2020-04-08","close":77.77},{"date":"2020-04-09","close":76.85},{"date":"2020-04-13","close":81.51},{"date":"2020-04-14","close":86.08},{"date":"2020-04-15","close":81.08},{"date":"2020-04-16","close":83.26},{"date":"2020-04-17","close":90.08},{"date":"2020-04-20","close":100.93},{"date":"2020-04-21","close":95.84},{"date":"2020-04-22","close":96.37},{"date":"2020-04-23","close":104.63},{"date":"2020-04-24","close":122.41},{"date":"2020-04-27","close":128.81},{"date":"2020-04-28","close":123.68},{"date":"2020-04-29","close":129.94},{"date":"2020-04-30","close":124.04},{"date":"2020-05-01","close":122.5},{"date":"2020-05-04","close":134.11},{"date":"2020-05-05","close":165.88},{"date":"2020-05-06","close":180.81},{"date":"2020-05-07","close":176.89},{"date":"2020-05-08","close":188.05},{"date":"2020-05-11","close":190.27},{"date":"2020-05-12","close":183.66},{"date":"2020-05-13","close":183.58},{"date":"2020-05-14","close":172.94},{"date":"2020-05-15","close":173.1},{"date":"2020-05-18","close":153.84},{"date":"2020-05-19","close":161.39},{"date":"2020-05-20","close":162.67},{"date":"2020-05-21","close":163.5},{"date":"2020-05-22","close":165.69},{"date":"2020-05-26","close":158.08},{"date":"2020-05-27","close":153.89},{"date":"2020-05-28","close":162.3},{"date":"2020-05-29","close":171.55},{"date":"2020-06-01","close":167.12},{"date":"2020-06-02","close":188.63},{"date":"2020-06-03","close":181.61},{"date":"2020-06-04","close":177.56},{"date":"2020-06-05","close":170.76},{"date":"2020-06-08","close":175.99},{"date":"2020-06-09","close":172.43},{"date":"2020-06-10","close":182.38},{"date":"2020-06-11","close":178.7},{"date":"2020-06-12","close":184.76},{"date":"2020-06-15","close":193.19},{"date":"2020-06-16","close":191.96},{"date":"2020-06-17","close":202.87},{"date":"2020-06-18","close":200.65},{"date":"2020-06-19","close":209.99},{"date":"2020-06-22","close":208.06},{"date":"2020-06-23","close":207.53},{"date":"2020-06-24","close":200.71},{"date":"2020-06-25","close":205.12},{"date":"2020-06-26","close":201.94},{"date":"2020-06-29","close":200.23},{"date":"2020-06-30","close":197.61},{"date":"2020-07-01","close":219.19},{"date":"2020-07-02","close":214.1},{"date":"2020-07-06","close":221.44},{"date":"2020-07-07","close":225.49},{"date":"2020-07-08","close":221.48},{"date":"2020-07-09","close":228.93},{"date":"2020-07-10","close":223.76},{"date":"2020-07-13","close":210.8},{"date":"2020-07-14","close":220.21},{"date":"2020-07-15","close":217.92},{"date":"2020-07-16","close":219.85},{"date":"2020-07-17","close":215.83},{"date":"2020-07-20","close":229.88},{"date":"2020-07-21","close":225.65},{"date":"2020-07-22","close":226.0},{"date":"2020-07-23","close":218.0},{"date":"2020-07-24","close":222.79},{"date":"2020-07-27","close":231.41},{"date":"2020-07-28","close":227.0},{"date":"2020-07-29","close":241.85},{"date":"2020-07-30","close":255.92},{"date":"2020-07-31","close":266.09},{"date":"2020-08-03","close":287.28},{"date":"2020-08-04","close":290.85},{"date":"2020-08-05","close":301.4},{"date":"2020-08-06","close":312.7},{"date":"2020-08-07","close":309.68},{"date":"2020-08-10","close":298.0},{"date":"2020-08-11","close":309.13},{"date":"2020-08-12","close":301.74},{"date":"2020-08-13","close":314.29},{"date":"2020-08-14","close":309.99},{"date":"2020-08-17","close":314.1},{"date":"2020-08-18","close":326.1},{"date":"2020-08-19","close":333.01},{"date":"2020-08-20","close":328.96},{"date":"2020-08-21","close":340.66},{"date":"2020-08-24","close":338.0},{"date":"2020-08-25","close":338.06},{"date":"2020-08-26","close":342.4},{"date":"2020-08-27","close":331.29},{"date":"2020-08-28","close":310.94},{"date":"2020-08-31","close":296.56},{"date":"2020-09-01","close":306.83},{"date":"2020-09-02","close":300.21},{"date":"2020-09-03","close":275.7},{"date":"2020-09-04","close":260.94},{"date":"2020-09-08","close":252.08},{"date":"2020-09-09","close":258.31},{"date":"2020-09-10","close":264.61},{"date":"2020-09-11","close":252.28},{"date":"2020-09-14","close":266.7},{"date":"2020-09-15","close":270.34},{"date":"2020-09-16","close":268.96},{"date":"2020-09-17","close":269.34},{"date":"2020-09-18","close":290.09},{"date":"2020-09-21","close":302.38},{"date":"2020-09-22","close":304.17},{"date":"2020-09-23","close":286.72},{"date":"2020-09-24","close":283.86},{"date":"2020-09-25","close":293.74},{"date":"2020-09-28","close":300.74},{"date":"2020-09-29","close":294.66},{"date":"2020-09-30","close":291.01},{"date":"2020-10-01","close":317.38},{"date":"2020-10-02","close":305.36},{"date":"2020-10-05","close":309.72},{"date":"2020-10-06","close":295.76},{"date":"2020-10-07","close":308.48},{"date":"2020-10-08","close":304.07},{"date":"2020-10-09","close":296.19},{"date":"2020-10-12","close":293.99},{"date":"2020-10-13","close":306.74},{"date":"2020-10-14","close":293.88},{"date":"2020-10-15","close":298.0},{"date":"2020-10-16","close":297.08},{"date":"2020-10-19","close":299.95},{"date":"2020-10-20","close":294.54},{"date":"2020-10-21","close":270.27},{"date":"2020-10-22","close":265.87},{"date":"2020-10-23","close":265.85},{"date":"2020-10-26","close":271.36},{"date":"2020-10-27","close":274.34},{"date":"2020-10-28","close":282.74},{"date":"2020-10-29","close":255.76},{"date":"2020-10-30","close":248.03},{"date":"2020-11-02","close":255.64},{"date":"2020-11-03","close":274.11},{"date":"2020-11-04","close":270.15},{"date":"2020-11-05","close":297.22},{"date":"2020-11-06","close":301.13},{"date":"2020-11-09","close":235.33},{"date":"2020-11-10","close":242.71},{"date":"2020-11-11","close":251.74},{"date":"2020-11-12","close":250.54},{"date":"2020-11-13","close":235.84},{"date":"2020-11-16","close":235.41},{"date":"2020-11-17","close":239.06},{"date":"2020-11-18","close":234.66},{"date":"2020-11-19","close":248.55},{"date":"2020-11-20","close":252.54},{"date":"2020-11-23","close":256.39},{"date":"2020-11-24","close":241.73},{"date":"2020-11-25","close":250.56},{"date":"2020-11-27","close":260.68},{"date":"2020-11-30","close":254.36},{"date":"2020-12-01","close":248.22},{"date":"2020-12-02","close":242.69},{"date":"2020-12-03","close":239.77},{"date":"2020-12-04","close":239.35},{"date":"2020-12-07","close":236.7},{"date":"2020-12-08","close":244.3},{"date":"2020-12-09","close":240.6},{"date":"2020-12-10","close":244.26},{"date":"2020-12-11","close":243.6},{"date":"2020-12-14","close":253.48},{"date":"2020-12-15","close":272.23},{"date":"2020-12-16","close":273.09},{"date":"2020-12-17","close":285.06},{"date":"2020-12-18","close":276.73},{"date":"2020-12-21","close":283.0},{"date":"2020-12-22","close":284.84},{"date":"2020-12-23","close":257.64},{"date":"2020-12-24","close":252.82},{"date":"2020-12-28","close":238.22},{"date":"2020-12-29","close":233.36},{"date":"2020-12-30","close":230.67},{"date":"2020-12-31","close":225.81},{"date":"2021-01-04","close":236.46},{"date":"2021-01-05","close":241.93},{"date":"2021-01-06","close":241.88},{"date":"2021-01-07","close":250.07},{"date":"2021-01-08","close":258.38},{"date":"2021-01-11","close":259.18},{"date":"2021-01-12","close":279.65},{"date":"2021-01-13","close":309.1},{"date":"2021-01-14","close":329.87},{"date":"2021-01-15","close":300.0},{"date":"2021-01-19","close":299.85},{"date":"2021-01-20","close":294.09},{"date":"2021-01-21","close":293.52},{"date":"2021-01-22","close":299.94},{"date":"2021-01-25","close":294.34},{"date":"2021-01-26","close":280.34},{"date":"2021-01-27","close":276.23},{"date":"2021-01-28","close":278.14},{"date":"2021-01-29","close":272.32},{"date":"2021-02-01","close":281.03},{"date":"2021-02-02","close":284.8},{"date":"2021-02-03","close":284.97},{"date":"2021-02-04","close":294.28},{"date":"2021-02-05","close":289.3},{"date":"2021-02-08","close":289.48},{"date":"2021-02-09","close":286.78},{"date":"2021-02-10","close":287.02},{"date":"2021-02-11","close":291.61},{"date":"2021-02-12","close":292.97},{"date":"2021-02-16","close":277.55},{"date":"2021-02-17","close":273.26},{"date":"2021-02-18","close":271.9},{"date":"2021-02-19","close":292.73},{"date":"2021-02-22","close":266.96},{"date":"2021-02-23","close":262.9},{"date":"2021-02-24","close":258.13},{"date":"2021-02-25","close":258.05},{"date":"2021-02-26","close":288.98},{"date":"2021-03-01","close":335.65},{"date":"2021-03-02","close":320.07},{"date":"2021-03-03","close":295.54},{"date":"2021-03-04","close":287.0},{"date":"2021-03-05","close":295.66},{"date":"2021-03-08","close":306.56},{"date":"2021-03-09","close":318.6},{"date":"2021-03-10","close":310.01},{"date":"2021-03-11","close":319.99},{"date":"2021-03-12","close":316.26},{"date":"2021-03-15","close":324.03},{"date":"2021-03-16","close":314.17},{"date":"2021-03-17","close":321.66},{"date":"2021-03-18","close":325.92},{"date":"2021-03-19","close":335.36},{"date":"2021-03-22","close":345.47},{"date":"2021-03-23","close":335.93},{"date":"2021-03-24","close":326.68},{"date":"2021-03-25","close":329.04},{"date":"2021-03-26","close":343.68},{"date":"2021-03-29","close":332.64},{"date":"2021-03-30","close":317.02},{"date":"2021-03-31","close":314.75},{"date":"2021-04-01","close":338.0},{"date":"2021-04-05","close":323.73},{"date":"2021-04-06","close":339.15},{"date":"2021-04-07","close":325.92},{"date":"2021-04-08","close":332.22},{"date":"2021-04-09","close":327.49},{"date":"2021-04-12","close":319.97},{"date":"2021-04-13","close":318.29},{"date":"2021-04-14","close":323.26},{"date":"2021-04-15","close":321.12},{"date":"2021-04-16","close":321.64},{"date":"2021-04-19","close":315.33},{"date":"2021-04-20","close":314.0},{"date":"2021-04-21","close":318.5},{"date":"2021-04-22","close":307.77},{"date":"2021-04-23","close":308.18},{"date":"2021-04-26","close":308.78},{"date":"2021-04-27","close":310.26},{"date":"2021-04-28","close":311.04},{"date":"2021-04-29","close":306.8},{"date":"2021-04-30","close":295.57},{"date":"2021-05-03","close":280.18},{"date":"2021-05-04","close":274.08},{"date":"2021-05-05","close":270.97},{"date":"2021-05-06","close":286.13},{"date":"2021-05-07","close":305.49},{"date":"2021-05-10","close":321.1},{"date":"2021-05-11","close":325.94},{"date":"2021-05-12","close":299.69},{"date":"2021-05-13","close":295.27},{"date":"2021-05-14","close":300.0},{"date":"2021-05-17","close":301.63},{"date":"2021-05-18","close":304.42},{"date":"2021-05-19","close":302.47},{"date":"2021-05-20","close":309.89},{"date":"2021-05-21","close":310.65},{"date":"2021-05-24","close":313.66},{"date":"2021-05-25","close":311.76},{"date":"2021-05-26","close":324.87},{"date":"2021-05-27","close":320.11},{"date":"2021-05-28","close":306.54},{"date":"2021-06-01","close":318.0},{"date":"2021-06-02","close":332.89},{"date":"2021-06-03","close":325.58},{"date":"2021-06-04","close":321.03},{"date":"2021-06-07","close":327.95},{"date":"2021-06-08","close":333.0},{"date":"2021-06-09","close":323.5},{"date":"2021-06-10","close":328.15},{"date":"2021-06-11","close":323.22},{"date":"2021-06-14","close":317.44},{"date":"2021-06-15","close":309.36},{"date":"2021-06-16","close":306.68},{"date":"2021-06-17","close":309.22},{"date":"2021-06-18","close":303.2},{"date":"2021-06-21","close":304.06},{"date":"2021-06-22","close":307.51},{"date":"2021-06-23","close":309.49},{"date":"2021-06-24","close":319.19},{"date":"2021-06-25","close":321.5},{"date":"2021-06-28","close":317.42},{"date":"2021-06-29","close":308.4},{"date":"2021-06-30","close":315.71},{"date":"2021-07-01","close":307.5},{"date":"2021-07-02","close":301.01},{"date":"2021-07-06","close":306.5},{"date":"2021-07-07","close":307.09},{"date":"2021-07-08","close":302.01},{"date":"2021-07-09","close":303.9},{"date":"2021-07-12","close":301.8},{"date":"2021-07-13","close":288.73},{"date":"2021-07-14","close":280.48},{"date":"2021-07-15","close":286.72},{"date":"2021-07-16","close":280.01},{"date":"2021-07-19","close":289.32},{"date":"2021-07-20","close":297.77},{"date":"2021-07-21","close":292.21},{"date":"2021-07-22","close":288.14},{"date":"2021-07-23","close":285.51},{"date":"2021-07-26","close":284.04},{"date":"2021-07-27","close":274.64},{"date":"2021-07-28","close":274.41},{"date":"2021-07-29","close":261.95},{"date":"2021-07-30","close":241.36},{"date":"2021-08-02","close":242.37},{"date":"2021-08-03","close":249.49},{"date":"2021-08-04","close":251.05},{"date":"2021-08-05","close":276.16},{"date":"2021-08-06","close":263.82},{"date":"2021-08-09","close":278.83},{"date":"2021-08-10","close":285.21},{"date":"2021-08-11","close":310.08},{"date":"2021-08-12","close":316.57},{"date":"2021-08-13","close":311.88},{"date":"2021-08-16","close":299.78},{"date":"2021-08-17","close":298.38},{"date":"2021-08-18","close":280.5},{"date":"2021-08-19","close":283.69},{"date":"2021-08-20","close":290.52},{"date":"2021-08-23","close":287.02},{"date":"2021-08-24","close":286.03},{"date":"2021-08-25","close":288.63},{"date":"2021-08-26","close":290.84},{"date":"2021-08-27","close":291.12},{"date":"2021-08-30","close":291.86},{"date":"2021-08-31","close":280.75},{"date":"2021-09-01","close":279.07},{"date":"2021-09-02","close":274.3},{"date":"2021-09-03","close":273.54},{"date":"2021-09-07","close":269.71},{"date":"2021-09-08","close":263.98},{"date":"2021-09-09","close":265.89},{"date":"2021-09-10","close":262.23},{"date":"2021-09-13","close":268.15},{"date":"2021-09-14","close":266.37},{"date":"2021-09-15","close":276.4},{"date":"2021-09-16","close":277.87},{"date":"2021-09-17","close":286.26},{"date":"2021-09-20","close":280.61},{"date":"2021-09-21","close":279.26},{"date":"2021-09-22","close":277.57},{"date":"2021-09-23","close":275.0},{"date":"2021-09-24","close":274.59},{"date":"2021-09-27","close":285.36},{"date":"2021-09-28","close":278.22},{"date":"2021-09-29","close":270.85},{"date":"2021-09-30","close":255.51},{"date":"2021-10-01","close":253.07},{"date":"2021-10-04","close":239.49},{"date":"2021-10-05","close":241.35},{"date":"2021-10-06","close":240.68},{"date":"2021-10-07","close":243.39},{"date":"2021-10-08","close":242.17},{"date":"2021-10-11","close":234.22},{"date":"2021-10-12","close":234.27},{"date":"2021-10-13","close":235.46},{"date":"2021-10-14","close":242.1},{"date":"2021-10-15","close":239.77},{"date":"2021-10-18","close":242.33},{"date":"2021-10-19","close":249.03},{"date":"2021-10-20","close":247.89},{"date":"2021-10-21","close":243.83},{"date":"2021-10-22","close":236.47},{"date":"2021-10-25","close":235.13},{"date":"2021-10-26","close":236.0},{"date":"2021-10-27","close":230.13},{"date":"2021-10-28","close":250.51},{"date":"2021-10-29","close":249.1},{"date":"2021-11-01","close":252.52},{"date":"2021-11-02","close":257.25},{"date":"2021-11-03","close":268.9},{"date":"2021-11-04","close":255.57},{"date":"2021-11-05","close":246.22},{"date":"2021-11-08","close":244.2},{"date":"2021-11-09","close":250.61},{"date":"2021-11-10","close":240.93},{"date":"2021-11-11","close":244.07},{"date":"2021-11-12","close":258.01},{"date":"2021-11-15","close":253.53},{"date":"2021-11-16","close":268.46},{"date":"2021-11-17","close":263.28},{"date":"2021-11-18","close":258.81},{"date":"2021-11-19","close":274.81},{"date":"2021-11-22","close":258.53},{"date":"2021-11-23","close":259.8},{"date":"2021-11-24","close":279.32},{"date":"2021-11-26","close":276.42},{"date":"2021-11-29","close":267.51},{"date":"2021-11-30","close":247.84},{"date":"2021-12-01","close":244.14},{"date":"2021-12-02","close":236.43},{"date":"2021-12-03","close":234.41},{"date":"2021-12-06","close":221.3},{"date":"2021-12-07","close":230.14},{"date":"2021-12-08","close":237.98},{"date":"2021-12-09","close":219.13},{"date":"2021-12-10","close":202.04},{"date":"2021-12-13","close":205.55},{"date":"2021-12-14","close":206.11},{"date":"2021-12-15","close":207.29},{"date":"2021-12-16","close":189.51},{"date":"2021-12-17","close":201.78},{"date":"2021-12-20","close":195.98},{"date":"2021-12-21","close":204.54},{"date":"2021-12-22","close":203.79},{"date":"2021-12-23","close":204.37},{"date":"2021-12-27","close":198.88},{"date":"2021-12-28","close":192.86},{"date":"2021-12-29","close":191.72},{"date":"2021-12-30","close":192.81},{"date":"2021-12-31","close":189.97},{"date":"2022-01-03","close":195.77},{"date":"2022-01-04","close":186.28},{"date":"2022-01-05","close":170.26},{"date":"2022-01-06","close":174.12},{"date":"2022-01-07","close":180.08},{"date":"2022-01-10","close":176.49},{"date":"2022-01-11","close":181.81},{"date":"2022-01-12","close":176.02},{"date":"2022-01-13","close":170.17},{"date":"2022-01-14","close":171.46},{"date":"2022-01-18","close":162.33},{"date":"2022-01-19","close":156.02},{"date":"2022-01-20","close":147.9},{"date":"2022-01-21","close":139.72},{"date":"2022-01-24","close":152.78},{"date":"2022-01-25","close":148.86},{"date":"2022-01-26","close":142.67},{"date":"2022-01-27","close":140.52},{"date":"2022-01-28","close":146.78},{"date":"2022-01-31","close":155.92},{"date":"2022-02-01","close":162.55},{"date":"2022-02-02","close":147.31},{"date":"2022-02-03","close":138.55},{"date":"2022-02-04","close":142.57},{"date":"2022-02-07","close":141.24},{"date":"2022-02-08","close":146.93},{"date":"2022-02-09","close":151.99},{"date":"2022-02-10","close":147.77},{"date":"2022-02-11","close":145.72},{"date":"2022-02-14","close":142.21},{"date":"2022-02-15","close":148.39},{"date":"2022-02-16","close":136.54},{"date":"2022-02-17","close":130.8},{"date":"2022-02-18","close":128.09},{"date":"2022-02-22","close":122.45},{"date":"2022-02-23","close":121.32},{"date":"2022-02-24","close":127.07},{"date":"2022-02-25","close":131.19},{"date":"2022-02-28","close":140.87},{"date":"2022-03-01","close":132.51},{"date":"2022-03-02","close":131.01},{"date":"2022-03-03","close":124.08},{"date":"2022-03-04","close":124.81},{"date":"2022-03-07","close":126.23},{"date":"2022-03-08","close":130.22},{"date":"2022-03-09","close":126.71},{"date":"2022-03-10","close":120.73},{"date":"2022-03-11","close":114.45},{"date":"2022-03-14","close":104.81},{"date":"2022-03-15","close":112.8},{"date":"2022-03-16","close":119.15},{"date":"2022-03-17","close":119.86},{"date":"2022-03-18","close":124.94},{"date":"2022-03-21","close":118.65},{"date":"2022-03-22","close":127.65},{"date":"2022-03-23","close":121.07},{"date":"2022-03-24","close":121.37},{"date":"2022-03-25","close":114.78},{"date":"2022-03-28","close":119.85},{"date":"2022-03-29","close":129.52},{"date":"2022-03-30","close":121.47},{"date":"2022-03-31","close":110.78},{"date":"2022-04-01","close":111.11},{"date":"2022-04-04","close":116.68},{"date":"2022-04-05","close":114.63},{"date":"2022-04-06","close":106.95},{"date":"2022-04-07","close":111.94},{"date":"2022-04-08","close":112.09},{"date":"2022-04-11","close":113.76},{"date":"2022-04-12","close":107.55},{"date":"2022-04-13","close":117.0},{"date":"2022-04-14","close":108.23},{"date":"2022-04-18","close":102.0},{"date":"2022-04-19","close":106.6},{"date":"2022-04-20","close":97.09},{"date":"2022-04-21","close":92.72},{"date":"2022-04-22","close":85.23},{"date":"2022-04-25","close":83.93},{"date":"2022-04-26","close":79.24},{"date":"2022-04-27","close":76.28},{"date":"2022-04-28","close":83.39},{"date":"2022-04-29","close":76.94},{"date":"2022-05-02","close":87.39},{"date":"2022-05-03","close":89.85},{"date":"2022-05-04","close":90.76},{"date":"2022-05-05","close":67.45},{"date":"2022-05-06","close":66.17},{"date":"2022-05-09","close":62.35},{"date":"2022-05-10","close":58.48},{"date":"2022-05-11","close":52.61},{"date":"2022-05-12","close":55.76},{"date":"2022-05-13","close":57.33},{"date":"2022-05-16","close":50.81},{"date":"2022-05-17","close":55.17},{"date":"2022-05-18","close":47.6},{"date":"2022-05-19","close":49.72},{"date":"2022-05-20","close":51.42},{"date":"2022-05-23","close":50.22},{"date":"2022-05-24","close":45.51},{"date":"2022-05-25","close":50.3},{"date":"2022-05-26","close":56.31},{"date":"2022-05-27","close":59.04},{"date":"2022-05-31","close":59.39},{"date":"2022-06-01","close":57.3},{"date":"2022-06-02","close":63.77},{"date":"2022-06-03","close":58.3},{"date":"2022-06-06","close":56.84},{"date":"2022-06-07","close":54.72},{"date":"2022-06-08","close":56.58},{"date":"2022-06-09","close":54.0},{"date":"2022-06-10","close":51.55},{"date":"2022-06-13","close":47.96},{"date":"2022-06-14","close":47.14},{"date":"2022-06-15","close":48.61},{"date":"2022-06-16","close":44.18},{"date":"2022-06-17","close":45.8},{"date":"2022-06-21","close":44.97},{"date":"2022-06-22","close":48.0},{"date":"2022-06-23","close":54.16},{"date":"2022-06-24","close":59.35},{"date":"2022-06-27","close":55.7},{"date":"2022-06-28","close":50.32},{"date":"2022-06-29","close":48.17},{"date":"2022-06-30","close":43.56},{"date":"2022-07-01","close":45.32},{"date":"2022-07-05","close":53.68},{"date":"2022-07-06","close":52.22},{"date":"2022-07-07","close":57.94},{"date":"2022-07-08","close":55.31},{"date":"2022-07-11","close":50.02},{"date":"2022-07-12","close":50.76},{"date":"2022-07-13","close":50.21},{"date":"2022-07-14","close":49.13},{"date":"2022-07-15","close":52.0},{"date":"2022-07-18","close":52.21},{"date":"2022-07-19","close":54.21},{"date":"2022-07-20","close":56.43},{"date":"2022-07-21","close":57.06},{"date":"2022-07-22","close":51.75},{"date":"2022-07-25","close":49.34},{"date":"2022-07-26","close":45.1},{"date":"2022-07-27","close":49.94},{"date":"2022-07-28","close":52.61},{"date":"2022-07-29","close":53.91},{"date":"2022-08-01","close":56.82},{"date":"2022-08-02","close":57.45},{"date":"2022-08-03","close":64.44},{"date":"2022-08-04","close":62.91},{"date":"2022-08-05","close":62.31},{"date":"2022-08-08","close":71.85},{"date":"2022-08-09","close":59.61},{"date":"2022-08-10","close":65.03},{"date":"2022-08-11","close":64.52},{"date":"2022-08-12","close":68.62},{"date":"2022-08-15","close":68.34},{"date":"2022-08-16","close":73.54},{"date":"2022-08-17","close":69.48},{"date":"2022-08-18","close":71.34},{"date":"2022-08-19","close":57.01},{"date":"2022-08-22","close":54.32},{"date":"2022-08-23","close":54.05},{"date":"2022-08-24","close":55.18},{"date":"2022-08-25","close":57.55},{"date":"2022-08-26","close":53.48},{"date":"2022-08-29","close":54.33},{"date":"2022-08-30","close":53.31},{"date":"2022-08-31","close":52.71},{"date":"2022-09-01","close":51.05},{"date":"2022-09-02","close":49.68},{"date":"2022-09-06","close":48.46},{"date":"2022-09-07","close":50.7},{"date":"2022-09-08","close":48.81},{"date":"2022-09-09","close":51.97},{"date":"2022-09-12","close":55.95},{"date":"2022-09-13","close":49.76},{"date":"2022-09-14","close":50.04},{"date":"2022-09-15","close":48.34},{"date":"2022-09-16","close":45.2},{"date":"2022-09-19","close":46.05},{"date":"2022-09-20","close":42.94},{"date":"2022-09-21","close":42.32},{"date":"2022-09-22","close":39.2},{"date":"2022-09-23","close":37.76},{"date":"2022-09-26","close":35.73},{"date":"2022-09-27","close":35.92},{"date":"2022-09-28","close":37.87},{"date":"2022-09-29","close":34.56},{"date":"2022-09-30","close":32.55},{"date":"2022-10-03","close":34.11},{"date":"2022-10-04","close":37.42},{"date":"2022-10-05","close":35.57},{"date":"2022-10-06","close":33.65},{"date":"2022-10-07","close":30.63},{"date":"2022-10-10","close":30.27},{"date":"2022-10-11","close":30.82},{"date":"2022-10-12","close":31.85},{"date":"2022-10-13","close":30.85},{"date":"2022-10-14","close":28.35},{"date":"2022-10-17","close":32.25},{"date":"2022-10-18","close":34.56},{"date":"2022-10-19","close":31.65},{"date":"2022-10-20","close":32.15},{"date":"2022-10-21","close":33.19},{"date":"2022-10-24","close":32.06},{"date":"2022-10-25","close":34.52},{"date":"2022-10-26","close":35.11},{"date":"2022-10-27","close":35.24},{"date":"2022-10-28","close":36.21},{"date":"2022-10-31","close":37.92},{"date":"2022-11-01","close":37.82},{"date":"2022-11-02","close":35.6},{"date":"2022-11-03","close":37.46},{"date":"2022-11-04","close":32.74},{"date":"2022-11-07","close":32.68},{"date":"2022-11-08","close":31.97},{"date":"2022-11-09","close":28.75},{"date":"2022-11-10","close":36.8},{"date":"2022-11-11","close":41.47},{"date":"2022-11-14","close":40.55},{"date":"2022-11-15","close":42.16},{"date":"2022-11-16","close":37.58},{"date":"2022-11-17","close":34.1},{"date":"2022-11-18","close":33.24},{"date":"2022-11-21","close":33.0},{"date":"2022-11-22","close":33.04},{"date":"2022-11-23","close":32.91},{"date":"2022-11-25","close":32.02},{"date":"2022-11-28","close":32.27},{"date":"2022-11-29","close":31.67},{"date":"2022-11-30","close":36.64},{"date":"2022-12-01","close":41.63},{"date":"2022-12-02","close":42.1},{"date":"2022-12-05","close":38.54},{"date":"2022-12-06","close":37.02},{"date":"2022-12-07","close":35.61},{"date":"2022-12-08","close":36.96},{"date":"2022-12-09","close":37.75},{"date":"2022-12-12","close":37.29},{"date":"2022-12-13","close":39.63},{"date":"2022-12-14","close":41.49},{"date":"2022-12-15","close":38.09},{"date":"2022-12-16","close":36.9},{"date":"2022-12-19","close":34.23},{"date":"2022-12-20","close":34.4},{"date":"2022-12-21","close":36.78},{"date":"2022-12-22","close":34.23},{"date":"2022-12-23","close":33.56},{"date":"2022-12-27","close":32.15},{"date":"2022-12-28","close":31.39},{"date":"2022-12-29","close":33.14},{"date":"2022-12-30","close":32.89},{"date":"2023-01-03","close":32.76},{"date":"2023-01-04","close":35.89},{"date":"2023-01-05","close":35.45},{"date":"2023-01-06","close":37.99},{"date":"2023-01-09","close":37.84},{"date":"2023-01-10","close":40.2},{"date":"2023-01-11","close":41.98},{"date":"2023-01-12","close":42.13},{"date":"2023-01-13","close":43.23},{"date":"2023-01-17","close":43.02},{"date":"2023-01-18","close":41.04},{"date":"2023-01-19","close":38.91},{"date":"2023-01-20","close":46.79},{"date":"2023-01-23","close":59.33},{"date":"2023-01-24","close":54.65},{"date":"2023-01-25","close":56.19},{"date":"2023-01-26","close":56.2},{"date":"2023-01-27","close":63.74},{"date":"2023-01-30","close":58.68},{"date":"2023-01-31","close":60.5},{"date":"2023-02-01","close":66.51},{"date":"2023-02-02","close":72.73},{"date":"2023-02-03","close":67.13},{"date":"2023-02-06","close":64.85},{"date":"2023-02-07","close":63.53},{"date":"2023-02-08","close":62.46},{"date":"2023-02-09","close":57.92},{"date":"2023-02-10","close":52.16},{"date":"2023-02-13","close":52.58},{"date":"2023-02-14","close":50.37},{"date":"2023-02-15","close":55.59},{"date":"2023-02-16","close":51.05},{"date":"2023-02-17","close":51.79},{"date":"2023-02-21","close":47.97},{"date":"2023-02-22","close":49.81},{"date":"2023-02-23","close":38.33},{"date":"2023-02-24","close":37.43},{"date":"2023-02-27","close":39.18},{"date":"2023-02-28","close":40.49},{"date":"2023-03-01","close":39.33},{"date":"2023-03-02","close":38.85},{"date":"2023-03-03","close":40.52},{"date":"2023-03-06","close":39.23},{"date":"2023-03-07","close":39.01},{"date":"2023-03-08","close":38.57},{"date":"2023-03-09","close":36.23},{"date":"2023-03-10","close":32.46},{"date":"2023-03-13","close":32.53},{"date":"2023-03-14","close":31.02},{"date":"2023-03-15","close":32.29},{"date":"2023-03-16","close":32.51},{"date":"2023-03-17","close":31.72},{"date":"2023-03-20","close":31.36},{"date":"2023-03-21","close":33.44},{"date":"2023-03-22","close":32.58},{"date":"2023-03-23","close":34.2},{"date":"2023-03-24","close":34.24},{"date":"2023-03-27","close":33.35},{"date":"2023-03-28","close":33.08},{"date":"2023-03-29","close":33.38},{"date":"2023-03-30","close":32.48},{"date":"2023-03-31","close":34.34},{"date":"2023-04-03","close":35.85},{"date":"2023-04-04","close":35.84},{"date":"2023-04-05","close":34.44},{"date":"2023-04-06","close":33.67},{"date":"2023-04-10","close":35.4},{"date":"2023-04-11","close":35.71},{"date":"2023-04-12","close":34.06},{"date":"2023-04-13","close":35.12},{"date":"2023-04-14","close":34.81},{"date":"2023-04-17","close":35.64},{"date":"2023-04-18","close":36.08},{"date":"2023-04-19","close":36.57},{"date":"2023-04-20","close":36.64},{"date":"2023-04-21","close":36.87},{"date":"2023-04-24","close":37.02},{"date":"2023-04-25","close":35.81},{"date":"2023-04-26","close":35.05},{"date":"2023-04-27","close":36.48},{"date":"2023-04-28","close":34.83},{"date":"2023-05-01","close":32.27},{"date":"2023-05-02","close":31.64},{"date":"2023-05-03","close":31.29},{"date":"2023-05-04","close":36.22},{"date":"2023-05-05","close":40.19},{"date":"2023-05-08","close":39.97},{"date":"2023-05-09","close":36.64},{"date":"2023-05-10","close":35.86},{"date":"2023-05-11","close":36.44},{"date":"2023-05-12","close":34.76},{"date":"2023-05-15","close":36.71},{"date":"2023-05-16","close":35.59},{"date":"2023-05-17","close":37.14},{"date":"2023-05-18","close":38.6},{"date":"2023-05-19","close":35.3},{"date":"2023-05-22","close":34.4},{"date":"2023-05-23","close":35.21},{"date":"2023-05-24","close":35.06},{"date":"2023-05-25","close":34.87},{"date":"2023-05-26","close":36.42},{"date":"2023-05-30","close":40.76},{"date":"2023-05-31","close":40.32},{"date":"2023-06-01","close":43.01},{"date":"2023-06-02","close":43.21},{"date":"2023-06-05","close":46.25},{"date":"2023-06-06","close":49.44},{"date":"2023-06-07","close":49.3},{"date":"2023-06-08","close":52.95},{"date":"2023-06-09","close":52.1},{"date":"2023-06-12","close":51.23},{"date":"2023-06-13","close":51.36},{"date":"2023-06-14","close":52.73},{"date":"2023-06-15","close":53.34},{"date":"2023-06-16","close":55.28},{"date":"2023-06-20","close":56.52},{"date":"2023-06-21","close":55.37},{"date":"2023-06-22","close":57.09},{"date":"2023-06-23","close":57.34},{"date":"2023-06-26","close":59.47},{"date":"2023-06-27","close":63.77},{"date":"2023-06-28","close":62.5},{"date":"2023-06-29","close":62.89},{"date":"2023-06-30","close":65.01},{"date":"2023-07-03","close":68.31},{"date":"2023-07-05","close":63.85},{"date":"2023-07-06","close":57.51},{"date":"2023-07-07","close":61.62},{"date":"2023-07-10","close":65.46},{"date":"2023-07-11","close":68.0},{"date":"2023-07-12","close":68.84},{"date":"2023-07-13","close":72.18},{"date":"2023-07-14","close":69.51},{"date":"2023-07-17","close":70.6},{"date":"2023-07-18","close":71.45},{"date":"2023-07-19","close":71.42},{"date":"2023-07-20","close":70.78},{"date":"2023-07-21","close":71.02},{"date":"2023-07-24","close":69.42},{"date":"2023-07-25","close":68.72},{"date":"2023-07-26","close":68.31},{"date":"2023-07-27","close":68.73},{"date":"2023-07-28","close":73.09},{"date":"2023-07-31","close":77.87},{"date":"2023-08-01","close":75.9},{"date":"2023-08-02","close":72.89},{"date":"2023-08-03","close":84.67},{"date":"2023-08-04","close":83.09},{"date":"2023-08-07","close":83.26},{"date":"2023-08-08","close":81.76},{"date":"2023-08-09","close":74.67},{"date":"2023-08-10","close":72.85},{"date":"2023-08-11","close":75.0},{"date":"2023-08-14","close":78.36},{"date":"2023-08-15","close":76.81},{"date":"2023-08-16","close":74.02},{"date":"2023-08-17","close":70.17},{"date":"2023-08-18","close":70.44},{"date":"2023-08-21","close":70.0},{"date":"2023-08-22","close":65.31},{"date":"2023-08-23","close":67.41},{"date":"2023-08-24","close":65.96},{"date":"2023-08-25","close":65.19},{"date":"2023-08-28","close":63.79},{"date":"2023-08-29","close":66.25},{"date":"2023-08-30","close":68.93},{"date":"2023-08-31","close":69.11},{"date":"2023-09-01","close":72.16},{"date":"2023-09-05","close":74.8},{"date":"2023-09-06","close":72.39},{"date":"2023-09-07","close":70.97},{"date":"2023-09-08","close":71.15},{"date":"2023-09-11","close":74.0},{"date":"2023-09-12","close":71.82},{"date":"2023-09-13","close":71.51},{"date":"2023-09-14","close":71.19},{"date":"2023-09-15","close":71.0},{"date":"2023-09-18","close":63.57},{"date":"2023-09-19","close":63.62},{"date":"2023-09-20","close":63.62},{"date":"2023-09-21","close":60.53},{"date":"2023-09-22","close":59.34},{"date":"2023-09-25","close":59.33},{"date":"2023-09-26","close":56.86},{"date":"2023-09-27","close":58.8},{"date":"2023-09-28","close":59.7},{"date":"2023-09-29","close":60.57},{"date":"2023-10-02","close":62.5},{"date":"2023-10-03","close":56.91},{"date":"2023-10-04","close":58.13},{"date":"2023-10-05","close":55.05},{"date":"2023-10-06","close":57.09},{"date":"2023-10-09","close":53.47},{"date":"2023-10-10","close":55.44},{"date":"2023-10-11","close":54.47},{"date":"2023-10-12","close":50.27},{"date":"2023-10-13","close":47.31},{"date":"2023-10-16","close":47.78},{"date":"2023-10-17","close":47.17},{"date":"2023-10-18","close":45.16},{"date":"2023-10-19","close":43.76},{"date":"2023-10-20","close":43.87},{"date":"2023-10-23","close":42.39},{"date":"2023-10-24","close":43.36},{"date":"2023-10-25","close":40.33},{"date":"2023-10-26","close":39.29},{"date":"2023-10-27","close":40.6},{"date":"2023-10-30","close":41.88},{"date":"2023-10-31","close":42.61},{"date":"2023-11-01","close":44.38},{"date":"2023-11-02","close":46.69},{"date":"2023-11-03","close":49.62},{"date":"2023-11-06","close":46.17},{"date":"2023-11-07","close":46.32},{"date":"2023-11-08","close":46.52},{"date":"2023-11-09","close":42.84},{"date":"2023-11-10","close":43.22},{"date":"2023-11-13","close":41.3},{"date":"2023-11-14","close":45.58},{"date":"2023-11-15","close":47.59},{"date":"2023-11-16","close":46.11},{"date":"2023-11-17","close":47.16},{"date":"2023-11-20","close":49.47},{"date":"2023-11-21","close":48.19},{"date":"2023-11-22","close":48.87},{"date":"2023-11-24","close":49.11},{"date":"2023-11-27","close":52.76},{"date":"2023-11-28","close":56.99},{"date":"2023-11-29","close":58.5},{"date":"2023-11-30","close":55.8},{"date":"2023-12-01","close":58.53},{"date":"2023-12-04","close":58.31},{"date":"2023-12-05","close":55.63},{"date":"2023-12-06","close":53.07},{"date":"2023-12-07","close":53.07},{"date":"2023-12-08","close":55.1},{"date":"2023-12-11","close":54.9},{"date":"2023-12-12","close":52.06},{"date":"2023-12-13","close":56.92},{"date":"2023-12-14","close":64.16},{"date":"2023-12-15","close":64.14},{"date":"2023-12-18","close":62.94},{"date":"2023-12-19","close":66.72},{"date":"2023-12-20","close":64.7},{"date":"2023-12-21","close":68.17},{"date":"2023-12-22","close":67.11},{"date":"2023-12-26","close":64.82},{"date":"2023-12-27","close":64.41},{"date":"2023-12-28","close":64.12},{"date":"2023-12-29","close":61.7},{"date":"2024-01-02","close":58.79},{"date":"2024-01-03","close":55.04},{"date":"2024-01-04","close":56.25},{"date":"2024-01-05","close":55.36},{"date":"2024-01-08","close":56.39},{"date":"2024-01-09","close":55.75},{"date":"2024-01-10","close":56.43},{"date":"2024-01-11","close":55.17},{"date":"2024-01-12","close":50.92},{"date":"2024-01-16","close":51.74},{"date":"2024-01-17","close":51.37},{"date":"2024-01-18","close":50.9},{"date":"2024-01-19","close":56.13},{"date":"2024-01-22","close":58.78},{"date":"2024-01-23","close":57.82},{"date":"2024-01-24","close":54.77},{"date":"2024-01-25","close":54.89},{"date":"2024-01-26","close":56.17},{"date":"2024-01-29","close":54.95},{"date":"2024-01-30","close":51.78},{"date":"2024-01-31","close":50.25},{"date":"2024-02-01","close":51.24},{"date":"2024-02-02","close":51.55},{"date":"2024-02-05","close":49.03},{"date":"2024-02-06","close":50.66},{"date":"2024-02-07","close":49.73},{"date":"2024-02-08","close":51.59},{"date":"2024-02-09","close":52.42},{"date":"2024-02-12","close":54.23},{"date":"2024-02-13","close":50.41},{"date":"2024-02-14","close":51.91},{"date":"2024-02-15","close":52.22},{"date":"2024-02-16","close":52.01},{"date":"2024-02-20","close":50.48},{"date":"2024-02-21","close":48.78},{"date":"2024-02-22","close":54.04},{"date":"2024-02-23","close":52.56},{"date":"2024-02-26","close":52.49},{"date":"2024-02-27","close":57.34},{"date":"2024-02-28","close":57.69},{"date":"2024-02-29","close":59.6},{"date":"2024-03-01","close":60.12},{"date":"2024-03-04","close":61.31},{"date":"2024-03-05","close":60.32},{"date":"2024-03-06","close":59.84},{"date":"2024-03-07","close":59.86},{"date":"2024-03-08","close":61.54},{"date":"2024-03-11","close":58.81},{"date":"2024-03-12","close":62.0},{"date":"2024-03-13","close":64.42},{"date":"2024-03-14","close":62.58},{"date":"2024-03-15","close":60.95},{"date":"2024-03-18","close":60.23},{"date":"2024-03-19","close":59.84},{"date":"2024-03-20","close":64.74},{"date":"2024-03-21","close":65.69},{"date":"2024-03-22","close":63.33},{"date":"2024-03-25","close":63.35},{"date":"2024-03-26","close":64.76},{"date":"2024-03-27","close":67.59},{"date":"2024-03-28","close":67.88},{"date":"2024-04-01","close":65.85},{"date":"2024-04-02","close":63.69},{"date":"2024-04-03","close":62.41},{"date":"2024-04-04","close":62.72},{"date":"2024-04-05","close":63.21},{"date":"2024-04-08","close":65.37},{"date":"2024-04-09","close":66.32},{"date":"2024-04-10","close":61.73},{"date":"2024-04-11","close":62.75},{"date":"2024-04-12","close":60.34},{"date":"2024-04-15","close":56.42},{"date":"2024-04-16","close":55.35},{"date":"2024-04-17","close":54.75},{"date":"2024-04-18","close":54.74},{"date":"2024-04-19","close":53.68},{"date":"2024-04-22","close":54.73},{"date":"2024-04-23","close":57.75},{"date":"2024-04-24","close":52.92},{"date":"2024-04-25","close":50.95},{"date":"2024-04-26","close":52.01},{"date":"2024-04-29","close":51.17},{"date":"2024-04-30","close":50.15},{"date":"2024-05-01","close":50.53},{"date":"2024-05-02","close":58.64},{"date":"2024-05-03","close":63.59},{"date":"2024-05-06","close":68.44},{"date":"2024-05-07","close":69.55},{"date":"2024-05-08","close":68.21},{"date":"2024-05-09","close":72.94},{"date":"2024-05-10","close":70.72},{"date":"2024-05-13","close":71.37},{"date":"2024-05-14","close":71.28},{"date":"2024-05-15","close":71.06},{"date":"2024-05-16","close":68.67},{"date":"2024-05-17","close":67.1},{"date":"2024-05-20","close":67.11},{"date":"2024-05-21","close":64.24},{"date":"2024-05-22","close":62.58},{"date":"2024-05-23","close":61.43},{"date":"2024-05-24","close":61.18},{"date":"2024-05-28","close":59.58},{"date":"2024-05-29","close":58.1},{"date":"2024-05-30","close":59.09},{"date":"2024-05-31","close":59.49},{"date":"2024-06-03","close":57.92},{"date":"2024-06-04","close":56.37},{"date":"2024-06-05","close":58.77},{"date":"2024-06-06","close":59.44},{"date":"2024-06-07","close":56.45},{"date":"2024-06-10","close":57.05},{"date":"2024-06-11","close":58.06},{"date":"2024-06-12","close":59.45},{"date":"2024-06-13","close":54.57},{"date":"2024-06-14","close":52.62},{"date":"2024-06-17","close":53.29},{"date":"2024-06-18","close":52.21},{"date":"2024-06-20","close":52.3},{"date":"2024-06-21","close":52.25},{"date":"2024-06-24","close":50.98},{"date":"2024-06-25","close":49.8},{"date":"2024-06-26","close":50.23},{"date":"2024-06-27","close":52.25},{"date":"2024-06-28","close":52.73},{"date":"2024-07-01","close":50.55},{"date":"2024-07-02","close":51.54},{"date":"2024-07-03","close":51.49},{"date":"2024-07-05","close":51.45},{"date":"2024-07-08","close":52.99},{"date":"2024-07-09","close":52.82},{"date":"2024-07-10","close":53.41},{"date":"2024-07-11","close":55.25},{"date":"2024-07-12","close":56.89},{"date":"2024-07-15","close":53.57},{"date":"2024-07-16","close":57.23},{"date":"2024-07-17","close":54.04},{"date":"2024-07-18","close":52.02},{"date":"2024-07-19","close":51.37},{"date":"2024-07-22","close":51.14},{"date":"2024-07-23","close":52.62},{"date":"2024-07-24","close":48.04},{"date":"2024-07-25","close":49.12},{"date":"2024-07-26","close":53.02},{"date":"2024-07-29","close":54.0},{"date":"2024-07-30","close":54.05},{"date":"2024-07-31","close":54.43},{"date":"2024-08-01","close":50.01},{"date":"2024-08-02","close":47.77},{"date":"2024-08-05","close":44.38},{"date":"2024-08-06","close":43.55},{"date":"2024-08-07","close":40.43},{"date":"2024-08-08","close":41.11},{"date":"2024-08-09","close":39.49},{"date":"2024-08-12","close":38.21},{"date":"2024-08-13","close":42.11},{"date":"2024-08-14","close":40.19},{"date":"2024-08-15","close":44.15},{"date":"2024-08-16","close":44.29},{"date":"2024-08-19","close":44.08},{"date":"2024-08-20","close":42.26},{"date":"2024-08-21","close":43.79},{"date":"2024-08-22","close":41.78},{"date":"2024-08-23","close":45.56},{"date":"2024-08-26","close":44.48},{"date":"2024-08-27","close":43.54},{"date":"2024-08-28","close":42.41},{"date":"2024-08-29","close":42.12},{"date":"2024-08-30","close":42.55},{"date":"2024-09-03","close":40.9},{"date":"2024-09-04","close":41.9},{"date":"2024-09-05","close":42.72},{"date":"2024-09-06","close":42.61},{"date":"2024-09-09","close":43.18},{"date":"2024-09-10","close":43.37},{"date":"2024-09-11","close":44.7},{"date":"2024-09-12","close":44.78},{"date":"2024-09-13","close":47.35},{"date":"2024-09-16","close":48.03},{"date":"2024-09-17","close":50.45},{"date":"2024-09-18","close":50.75},{"date":"2024-09-19","close":54.33},{"date":"2024-09-20","close":52.85},{"date":"2024-09-23","close":53.04},{"date":"2024-09-24","close":54.03},{"date":"2024-09-25","close":51.67},{"date":"2024-09-26","close":54.16},{"date":"2024-09-27","close":56.76},{"date":"2024-09-30","close":56.18},{"date":"2024-10-01","close":53.24},{"date":"2024-10-02","close":53.05},{"date":"2024-10-03","close":52.43},{"date":"2024-10-04","close":55.82},{"date":"2024-10-07","close":56.32},{"date":"2024-10-08","close":56.94},{"date":"2024-10-09","close":54.48},{"date":"2024-10-10","close":54.29},{"date":"2024-10-11","close":54.35},{"date":"2024-10-14","close":55.24},{"date":"2024-10-15","close":53.14},{"date":"2024-10-16","close":54.33},{"date":"2024-10-17","close":52.57},{"date":"2024-10-18","close":52.21},{"date":"2024-10-21","close":47.34},{"date":"2024-10-22","close":47.89},{"date":"2024-10-23","close":46.43},{"date":"2024-10-24","close":45.34},{"date":"2024-10-25","close":44.39},{"date":"2024-10-28","close":44.43},{"date":"2024-10-29","close":42.96},{"date":"2024-10-30","close":42.65},{"date":"2024-10-31","close":42.83},{"date":"2024-11-01","close":40.15},{"date":"2024-11-04","close":41.93},{"date":"2024-11-05","close":44.33},{"date":"2024-11-06","close":40.43},{"date":"2024-11-07","close":39.79},{"date":"2024-11-08","close":38.85},{"date":"2024-11-11","close":37.77},{"date":"2024-11-12","close":39.17},{"date":"2024-11-13","close":38.48},{"date":"2024-11-14","close":38.79},{"date":"2024-11-15","close":38.22},{"date":"2024-11-18","close":40.26},{"date":"2024-11-19","close":40.75},{"date":"2024-11-20","close":42.41},{"date":"2024-11-21","close":42.63},{"date":"2024-11-22","close":44.03},{"date":"2024-11-25","close":48.27},{"date":"2024-11-26","close":45.3},{"date":"2024-11-27","close":45.41},{"date":"2024-11-29","close":46.24},{"date":"2024-12-02","close":48.08},{"date":"2024-12-03","close":48.78},{"date":"2024-12-04","close":49.69},{"date":"2024-12-05","close":49.29},{"date":"2024-12-06","close":53.53},{"date":"2024-12-09","close":54.88},{"date":"2024-12-10","close":54.69},{"date":"2024-12-11","close":54.93},{"date":"2024-12-12","close":53.26},{"date":"2024-12-13","close":52.29},{"date":"2024-12-16","close":50.59},{"date":"2024-12-17","close":50.42},{"date":"2024-12-18","close":45.45},{"date":"2024-12-19","close":43.75},{"date":"2024-12-20","close":45.72},{"date":"2024-12-23","close":45.26},{"date":"2024-12-24","close":44.75},{"date":"2024-12-26","close":44.6},{"date":"2024-12-27","close":43.75},{"date":"2024-12-30","close":44.62},{"date":"2024-12-31","close":44.32},{"date":"2025-01-02","close":46.06},{"date":"2025-01-03","close":45.53},{"date":"2025-01-06","close":48.49},{"date":"2025-01-07","close":46.04},{"date":"2025-01-08","close":45.33},{"date":"2025-01-10","close":44.1},{"date":"2025-01-13","close":43.71},{"date":"2025-01-14","close":42.71},{"date":"2025-01-15","close":42.92},{"date":"2025-01-16","close":43.31},{"date":"2025-01-17","close":44.99},{"date":"2025-01-21","close":48.63},{"date":"2025-01-22","close":47.75},{"date":"2025-01-23","close":47.97},{"date":"2025-01-24","close":48.55},{"date":"2025-01-27","close":48.94},{"date":"2025-01-28","close":49.12},{"date":"2025-01-29","close":48.49},{"date":"2025-01-30","close":50.1},{"date":"2025-01-31","close":48.37},{"date":"2025-02-03","close":45.92},{"date":"2025-02-04","close":47.39},{"date":"2025-02-05","close":48.31},{"date":"2025-02-06","close":47.37},{"date":"2025-02-07","close":43.76},{"date":"2025-02-10","close":44.51},{"date":"2025-02-11","close":44.39},{"date":"2025-02-12","close":45.43},{"date":"2025-02-13","close":47.59},{"date":"2025-02-14","close":49.41},{"date":"2025-02-18","close":49.11},{"date":"2025-02-19","close":46.33},{"date":"2025-02-20","close":46.06},{"date":"2025-02-21","close":41.83},{"date":"2025-02-24","close":41.27},{"date":"2025-02-25","close":42.85},{"date":"2025-02-26","close":42.62},{"date":"2025-02-27","close":39.51},{"date":"2025-02-28","close":39.55},{"date":"2025-03-03","close":36.62},{"date":"2025-03-04","close":33.64},{"date":"2025-03-05","close":34.25},{"date":"2025-03-06","close":33.1},{"date":"2025-03-07","close":35.01},{"date":"2025-03-10","close":33.35},{"date":"2025-03-11","close":34.08},{"date":"2025-03-12","close":33.24},{"date":"2025-03-13","close":31.0},{"date":"2025-03-14","close":31.89},{"date":"2025-03-17","close":32.1},{"date":"2025-03-18","close":30.07},{"date":"2025-03-19","close":31.69},{"date":"2025-03-20","close":31.55},{"date":"2025-03-21","close":33.66},{"date":"2025-03-24","close":37.86},{"date":"2025-03-25","close":38.62},{"date":"2025-03-26","close":37.01},{"date":"2025-03-27","close":35.61},{"date":"2025-03-28","close":33.85},{"date":"2025-03-31","close":32.03},{"date":"2025-04-01","close":31.94},{"date":"2025-04-02","close":33.72},{"date":"2025-04-03","close":25.09},{"date":"2025-04-04","close":26.05},{"date":"2025-04-07","close":27.44},{"date":"2025-04-08","close":24.14},{"date":"2025-04-09","close":29.66},{"date":"2025-04-10","close":26.29},{"date":"2025-04-11","close":26.95},{"date":"2025-04-14","close":27.17},{"date":"2025-04-15","close":26.63},{"date":"2025-04-16","close":25.14},{"date":"2025-04-17","close":26.61},{"date":"2025-04-21","close":25.81},{"date":"2025-04-22","close":27.44},{"date":"2025-04-23","close":28.27},{"date":"2025-04-24","close":29.41},{"date":"2025-04-25","close":29.25},{"date":"2025-04-28","close":31.02},{"date":"2025-04-29","close":31.18},{"date":"2025-04-30","close":30.16},{"date":"2025-05-01","close":31.23},{"date":"2025-05-02","close":33.66},{"date":"2025-05-05","close":30.92},{"date":"2025-05-06","close":30.15},{"date":"2025-05-07","close":30.45},{"date":"2025-05-08","close":33.63},{"date":"2025-05-09","close":32.79},{"date":"2025-05-12","close":39.56},{"date":"2025-05-13","close":39.01},{"date":"2025-05-14","close":38.53},{"date":"2025-05-15","close":38.75},{"date":"2025-05-16","close":39.61},{"date":"2025-05-19","close":38.66},{"date":"2025-05-20","close":38.14},{"date":"2025-05-21","close":36.42},{"date":"2025-05-22","close":36.22},{"date":"2025-05-23","close":36.2},{"date":"2025-05-27","close":41.04},{"date":"2025-05-28","close":42.35},{"date":"2025-05-29","close":42.78},{"date":"2025-05-30","close":41.24},{"date":"2025-06-02","close":41.57},{"date":"2025-06-03","close":42.98},{"date":"2025-06-04","close":44.29},{"date":"2025-06-05","close":44.92},{"date":"2025-06-06","close":45.28},{"date":"2025-06-09","close":47.28},{"date":"2025-06-10","close":48.2},{"date":"2025-06-11","close":47.96},{"date":"2025-06-12","close":47.1},{"date":"2025-06-13","close":46.1},{"date":"2025-06-16","close":48.36},{"date":"2025-06-17","close":48.29},{"date":"2025-06-18","close":49.11},{"date":"2025-06-20","close":49.46},{"date":"2025-06-23","close":48.87},{"date":"2025-06-24","close":50.69},{"date":"2025-06-25","close":50.11},{"date":"2025-06-26","close":50.66},{"date":"2025-06-27","close":51.22},{"date":"2025-06-30","close":51.14},{"date":"2025-07-01","close":51.99},{"date":"2025-07-02","close":56.46},{"date":"2025-07-03","close":56.79},{"date":"2025-07-07","close":55.03},{"date":"2025-07-08","close":55.09},{"date":"2025-07-09","close":56.57},{"date":"2025-07-10","close":58.83},{"date":"2025-07-11","close":57.09},{"date":"2025-07-14","close":55.93},{"date":"2025-07-15","close":53.37},{"date":"2025-07-16","close":55.38},{"date":"2025-07-17","close":56.57},{"date":"2025-07-18","close":56.44},{"date":"2025-07-21","close":56.42},{"date":"2025-07-22","close":60.43},{"date":"2025-07-23","close":62.83},{"date":"2025-07-24","close":63.07},{"date":"2025-07-25","close":65.37},{"date":"2025-07-28","close":67.86},{"date":"2025-07-29","close":66.69},{"date":"2025-07-30","close":65.62},{"date":"2025-07-31","close":65.64},{"date":"2025-08-01","close":65.22},{"date":"2025-08-04","close":73.48},{"date":"2025-08-05","close":73.68},{"date":"2025-08-06","close":76.68},{"date":"2025-08-07","close":73.28},{"date":"2025-08-08","close":72.37},{"date":"2025-08-11","close":71.76},{"date":"2025-08-12","close":74.63},{"date":"2025-08-13","close":78.69},{"date":"2025-08-14","close":79.05},{"date":"2025-08-15","close":78.73},{"date":"2025-08-18","close":79.06},{"date":"2025-08-19","close":78.95},{"date":"2025-08-20","close":79.96},{"date":"2025-08-21","close":76.37},{"date":"2025-08-22","close":77.84},{"date":"2025-08-25","close":73.24},{"date":"2025-08-26","close":72.99},{"date":"2025-08-27","close":74.49},{"date":"2025-08-28","close":75.46},{"date":"2025-08-29","close":74.6},{"date":"2025-09-02","close":77.65},{"date":"2025-09-03","close":79.33},{"date":"2025-09-04","close":82.8},{"date":"2025-09-05","close":89.61},{"date":"2025-09-08","close":87.06},{"date":"2025-09-09","close":86.19},{"date":"2025-09-10","close":87.34},{"date":"2025-09-11","close":90.17},{"date":"2025-09-12","close":87.61},{"date":"2025-09-15","close":87.73},{"date":"2025-09-16","close":87.24},{"date":"2025-09-17","close":86.36},{"date":"2025-09-18","close":88.39},{"date":"2025-09-19","close":89.31},{"date":"2025-09-22","close":85.29},{"date":"2025-09-23","close":83.05},{"date":"2025-09-24","close":82.93},{"date":"2025-09-25","close":84.97},{"date":"2025-09-26","close":86.82},{"date":"2025-09-29","close":89.19},{"date":"2025-09-30","close":89.33},{"date":"2025-10-01","close":86.41},{"date":"2025-10-02","close":86.35},{"date":"2025-10-03","close":88.53},{"date":"2025-10-06","close":84.19},{"date":"2025-10-07","close":83.12},{"date":"2025-10-08","close":82.45},{"date":"2025-10-09","close":78.87},{"date":"2025-10-10","close":74.28},{"date":"2025-10-13","close":76.21},{"date":"2025-10-14","close":79.2},{"date":"2025-10-15","close":81.31},{"date":"2025-10-16","close":83.18},{"date":"2025-10-17","close":82.31},{"date":"2025-10-20","close":83.13},{"date":"2025-10-21","close":80.91},{"date":"2025-10-22","close":81.53},{"date":"2025-10-23","close":83.12},{"date":"2025-10-24","close":83.09},{"date":"2025-10-27","close":86.45},{"date":"2025-10-28","close":106.52},{"date":"2025-10-29","close":103.62},{"date":"2025-10-30","close":102.4},{"date":"2025-10-31","close":103.51},{"date":"2025-11-03","close":103.3},{"date":"2025-11-04","close":99.43},{"date":"2025-11-05","close":100.86},{"date":"2025-11-06","close":98.7},{"date":"2025-11-07","close":106.88},{"date":"2025-11-10","close":112.5},{"date":"2025-11-11","close":110.54},{"date":"2025-11-12","close":111.72},{"date":"2025-11-13","close":106.49},{"date":"2025-11-14","close":101.94},{"date":"2025-11-17","close":99.53},{"date":"2025-11-18","close":95.81},{"date":"2025-11-19","close":97.94},{"date":"2025-11-20","close":97.51},{"date":"2025-11-21","close":105.04},{"date":"2025-11-24","close":105.2},{"date":"2025-11-25","close":109.79},{"date":"2025-11-26","close":112.55},{"date":"2025-11-28","close":110.8},{"date":"2025-12-01","close":110.04},{"date":"2025-12-02","close":101.41},{"date":"2025-12-03","close":95.2},{"date":"2025-12-04","close":94.51},{"date":"2025-12-05","close":95.21},{"date":"2025-12-08","close":93.82},{"date":"2025-12-09","close":94.22},{"date":"2025-12-10","close":93.31},{"date":"2025-12-11","close":99.52},{"date":"2025-12-12","close":97.31},{"date":"2025-12-15","close":98.58},{"date":"2025-12-16","close":100.08},{"date":"2025-12-17","close":102.47},{"date":"2025-12-18","close":98.46},{"date":"2025-12-19","close":101.7},{"date":"2025-12-22","close":103.64},{"date":"2025-12-23","close":101.6},{"date":"2025-12-24","close":100.71},{"date":"2025-12-26","close":102.22},{"date":"2025-12-29","close":102.03},{"date":"2025-12-30","close":101.03},{"date":"2025-12-31","close":100.41},{"date":"2026-01-02","close":106.56},{"date":"2026-01-05","close":105.39},{"date":"2026-01-06","close":109.6},{"date":"2026-01-07","close":109.99},{"date":"2026-01-08","close":113.45},{"date":"2026-01-09","close":115.93},{"date":"2026-01-12","close":114.84},{"date":"2026-01-13","close":119.05},{"date":"2026-01-14","close":114.6},{"date":"2026-01-15","close":118.25},{"date":"2026-01-16","close":114.99},{"date":"2026-01-20","close":107.89},{"date":"2026-01-21","close":110.39},{"date":"2026-01-22","close":110.15},{"date":"2026-01-23","close":109.78},{"date":"2026-01-26","close":110.13},{"date":"2026-01-27","close":111.15},{"date":"2026-01-28","close":108.69},{"date":"2026-01-29","close":107.54},{"date":"2026-01-30","close":103.49},{"date":"2026-02-02","close":104.72},{"date":"2026-02-03","close":104.39},{"date":"2026-02-04","close":90.9},{"date":"2026-02-05","close":88.39},{"date":"2026-02-06","close":92.6},{"date":"2026-02-09","close":92.79},{"date":"2026-02-10","close":90.01},{"date":"2026-02-11","close":88.07},{"date":"2026-02-12","close":82.52},{"date":"2026-02-13","close":82.39},{"date":"2026-02-17","close":85.23},{"date":"2026-02-18","close":91.48},{"date":"2026-02-19","close":79.57},{"date":"2026-02-20","close":81.43},{"date":"2026-02-23","close":73.47},{"date":"2026-02-24","close":73.91},{"date":"2026-02-25","close":75.75},{"date":"2026-02-26","close":78.97},{"date":"2026-02-27","close":76.33},{"date":"2026-03-02","close":73.77},{"date":"2026-03-03","close":75.48},{"date":"2026-03-04","close":78.71},{"date":"2026-03-05","close":78.55},{"date":"2026-03-06","close":76.2},{"date":"2026-03-09","close":75.72},{"date":"2026-03-10","close":74.83},{"date":"2026-03-11","close":75.11},{"date":"2026-03-12","close":73.74},{"date":"2026-03-13","close":75.75},{"date":"2026-03-16","close":79.11},{"date":"2026-03-17","close":79.89},{"date":"2026-03-18","close":76.76},{"date":"2026-03-19","close":76.27},{"date":"2026-03-20","close":72.35},{"date":"2026-03-23","close":76.56},{"date":"2026-03-24","close":75.4},{"date":"2026-03-25","close":79.75},{"date":"2026-03-26","close":73.7},{"date":"2026-03-27","close":71.5},{"date":"2026-03-30","close":69.55},{"date":"2026-03-31","close":75.21},{"date":"2026-04-01","close":75.25},{"date":"2026-04-02","close":72.61},{"date":"2026-04-06","close":71.95},{"date":"2026-04-07","close":69.78},{"date":"2026-04-08","close":74.18},{"date":"2026-04-09","close":73.06},{"date":"2026-04-10","close":71.68},{"date":"2026-04-13","close":72.81},{"date":"2026-04-14","close":74.72},{"date":"2026-04-15","close":76.92},{"date":"2026-04-16","close":77.31},{"date":"2026-04-17","close":81.33},{"date":"2026-04-20","close":81.09},{"date":"2026-04-21","close":80.07},{"date":"2026-04-22","close":80.62},{"date":"2026-04-23","close":76.94},{"date":"2026-04-24","close":78.78},{"date":"2026-04-27","close":75.77},{"date":"2026-04-28","close":73.59},{"date":"2026-04-29","close":73.27},{"date":"2026-04-30","close":63.93},{"date":"2026-05-01","close":65.5},{"date":"2026-05-04","close":64.85},{"date":"2026-05-05","close":63.2},{"date":"2026-05-06","close":66.0},{"date":"2026-05-07","close":66.2},{"date":"2026-05-08","close":66.26},{"date":"2026-05-11","close":61.38},{"date":"2026-05-12","close":60.49},{"date":"2026-05-13","close":60.06},{"date":"2026-05-14","close":61.91},{"date":"2026-05-15","close":58.22},{"date":"2026-05-18","close":59.26},{"date":"2026-05-19","close":57.4},{"date":"2026-05-20","close":64.72},{"date":"2026-05-21","close":66.34},{"date":"2026-05-22","close":67.07},{"date":"2026-05-26","close":71.92},{"date":"2026-05-27","close":73.16},{"date":"2026-05-28","close":72.75},{"date":"2026-05-29","close":72.26},{"date":"2026-06-01","close":72.6},{"date":"2026-06-02","close":72.32},{"date":"2026-06-03","close":69.38},{"date":"2026-06-04","close":72.49},{"date":"2026-06-05","close":68.35},{"date":"2026-06-08","close":67.15},{"date":"2026-06-09","close":71.34},{"date":"2026-06-10","close":68.67},{"date":"2026-06-11","close":77.68},{"date":"2026-06-12","close":77.59},{"date":"2026-06-15","close":82.99},{"date":"2026-06-16","close":83.16},{"date":"2026-06-17","close":81.59},{"date":"2026-06-18","close":88.52},{"date":"2026-06-22","close":85.04},{"date":"2026-06-23","close":84.85},{"date":"2026-06-24","close":92.79},{"date":"2026-06-25","close":93.52},{"date":"2026-06-26","close":94.47},{"date":"2026-06-29","close":95.63},{"date":"2026-06-30","close":92.42},{"date":"2026-07-01","close":95.14},{"date":"2026-07-02","close":94.5},{"date":"2026-07-06","close":93.18},{"date":"2026-07-07","close":93.25},{"date":"2026-07-08","close":86.74},{"date":"2026-07-09","close":90.29},{"date":"2026-07-10","close":89.23},{"date":"2026-07-13","close":86.37},{"date":"2026-07-14","close":88.74},{"date":"2026-07-15","close":91.67},{"date":"2026-07-16","close":91.48},{"date":"2026-07-17","close":89.31},{"date":"2026-07-20","close":87.76},{"date":"2026-07-21","close":84.81},{"date":"2026-07-22","close":84.3},{"date":"2026-07-23","close":82.68},{"date":"2026-07-24","close":84.18},{"date":"2026-07-27","close":94.53},{"date":"2026-07-28","close":94.54},{"date":"2026-07-29","close":89.03},{"date":"2026-07-30","close":89.78},{"date":"2026-07-31","close":84.9},{"date":"2026-08-03","close":89.31},{"date":"2026-08-04","close":116.08},{"date":"2026-08-05","close":107.57},{"date":"2026-08-06","close":104.07},{"date":"2026-08-07","close":106.6},{"date":"2026-08-10","close":103.26},{"date":"2026-08-11","close":103.2},{"date":"2026-08-12","close":102.94},{"date":"2026-08-13","close":101.13},{"date":"2026-08-14","close":101.63},{"date":"2026-08-17","close":103.08},{"date":"2026-08-18","close":101.69},{"date":"2026-08-19","close":107.8},{"date":"2026-08-20","close":103.31},{"date":"2026-08-21","close":101.52},{"date":"2026-08-24","close":103.19},{"date":"2026-08-25","close":104.53},{"date":"2026-08-26","close":104.0},{"date":"2026-08-27","close":105.01},{"date":"2026-08-28","close":103.76},{"date":"2026-08-31","close":99.27},{"date":"2026-09-01","close":93.88},{"date":"2026-09-02","close":94.54},{"date":"2026-09-03","close":96.98},{"date":"2026-09-04","close":99.43},{"date":"2026-09-08","close":99.97},{"date":"2026-09-09","close":100.12},{"date":"2026-09-10","close":97.45},{"date":"2026-09-11","close":98.57},{"date":"2026-09-14","close":104.79},{"date":"2026-09-15","close":103.69},{"date":"2026-09-16","close":103.24},{"date":"2026-09-17","close":102.5},{"date":"2026-09-18","close":102.46},{"date":"2026-09-21","close":104.95},{"date":"2026-09-22","close":107.35},{"date":"2026-09-23","close":99.5},{"date":"2026-09-24","close":97.67},{"date":"2026-09-25","close":98.15},{"date":"2026-09-28","close":98.63},{"date":"2026-09-29","close":101.95},{"date":"2026-09-30","close":102.56},{"date":"2026-10-01","close":101.37},{"date":"2026-10-02","close":101.25},{"date":"2026-10-05","close":106.05},{"date":"2026-10-06","close":105.45},{"date":"2026-10-07","close":104.47},{"date":"2026-10-08","close":105.13},{"date":"2026-10-09","close":105.74},{"date":"2026-10-12","close":106.14},{"date":"2026-10-13","close":107.99},{"date":"2026-10-14","close":104.78},{"date":"2026-10-15","close":111.93},{"date":"2026-10-16","close":107.28},{"date":"2026-10-19","close":111.98},{"date":"2026-10-20","close":113.56},{"date":"2026-10-21","close":113.31},{"date":"2026-10-22","close":113.49}],"chart_data":[{"date":"2024-10-23","open":47.41,"high":49.21,"low":45.93,"close":46.43,"volume":3567263,"rsi_14":35.29,"sma_20":53.36,"sma_60":47.94,"sma_120":52.8},{"date":"2024-10-24","open":46.58,"high":46.7,"low":45.05,"close":45.34,"volume":3050189,"rsi_14":21.05,"sma_20":52.92,"sma_60":47.79,"sma_120":52.64},{"date":"2024-10-25","open":45.6,"high":45.6,"low":44.33,"close":44.39,"volume":3247888,"rsi_14":17.84,"sma_20":52.3,"sma_60":47.7,"sma_120":52.44},{"date":"2024-10-28","open":44.98,"high":45.9,"low":44.35,"close":44.43,"volume":4262925,"rsi_14":15.19,"sma_20":51.71,"sma_60":47.64,"sma_120":52.23},{"date":"2024-10-29","open":43.8,"high":44.17,"low":42.8,"close":42.96,"volume":4073069,"rsi_14":16.08,"sma_20":51.2,"sma_60":47.62,"sma_120":52.02},{"date":"2024-10-30","open":43.7,"high":44.4,"low":42.54,"close":42.65,"volume":5034926,"rsi_14":15.96,"sma_20":50.68,"sma_60":47.6,"sma_120":51.77},{"date":"2024-10-31","open":42.65,"high":43.54,"low":42.14,"close":42.83,"volume":7785772,"rsi_14":16.55,"sma_20":50.2,"sma_60":47.64,"sma_120":51.54},{"date":"2024-11-01","open":42.27,"high":43.49,"low":38.97,"close":40.15,"volume":16645916,"rsi_14":10.31,"sma_20":49.41,"sma_60":47.63,"sma_120":51.28},{"date":"2024-11-04","open":40.61,"high":43.95,"low":40.5,"close":41.93,"volume":9506340,"rsi_14":20.01,"sma_20":48.69,"sma_60":47.67,"sma_120":51.03},{"date":"2024-11-05","open":41.71,"high":44.39,"low":41.41,"close":44.33,"volume":5699777,"rsi_14":24.87,"sma_20":48.06,"sma_60":47.77,"sma_120":50.81},{"date":"2024-11-06","open":40.47,"high":40.99,"low":37.6,"close":40.43,"volume":15600410,"rsi_14":22.46,"sma_20":47.36,"sma_60":47.74,"sma_120":50.58},{"date":"2024-11-07","open":40.09,"high":42.07,"low":39.34,"close":39.79,"volume":5806881,"rsi_14":22.18,"sma_20":46.64,"sma_60":47.73,"sma_120":50.35},{"date":"2024-11-08","open":39.5,"high":39.98,"low":37.66,"close":38.85,"volume":7303277,"rsi_14":26.92,"sma_20":45.86,"sma_60":47.65,"sma_120":50.11},{"date":"2024-11-11","open":39.03,"high":39.2,"low":37.72,"close":37.77,"volume":3887239,"rsi_14":23.26,"sma_20":44.99,"sma_60":47.54,"sma_120":49.89},{"date":"2024-11-12","open":37.59,"high":40.28,"low":37.5,"close":39.17,"volume":8204031,"rsi_14":30.75,"sma_20":44.29,"sma_60":47.46,"sma_120":49.7},{"date":"2024-11-13","open":39.3,"high":40.73,"low":38.37,"close":38.48,"volume":4638022,"rsi_14":31.42,"sma_20":43.5,"sma_60":47.39,"sma_120":49.51},{"date":"2024-11-14","open":38.61,"high":39.8,"low":37.75,"close":38.79,"volume":4324458,"rsi_14":34.29,"sma_20":42.81,"sma_60":47.31,"sma_120":49.32},{"date":"2024-11-15","open":38.94,"high":38.94,"low":37.35,"close":38.22,"volume":3261392,"rsi_14":33.08,"sma_20":42.11,"sma_60":47.25,"sma_120":49.14},{"date":"2024-11-18","open":38.67,"high":40.31,"low":38.09,"close":40.26,"volume":4775019,"rsi_14":42.86,"sma_20":41.75,"sma_60":47.16,"sma_120":48.99},{"date":"2024-11-19","open":39.71,"high":41.95,"low":39.71,"close":40.75,"volume":4370148,"rsi_14":45.03,"sma_20":41.4,"sma_60":47.1,"sma_120":48.84},{"date":"2024-11-20","open":42.25,"high":42.8,"low":41.51,"close":42.41,"volume":4463816,"rsi_14":48.98,"sma_20":41.2,"sma_60":47.08,"sma_120":48.7},{"date":"2024-11-21","open":42.07,"high":42.91,"low":41.64,"close":42.63,"volume":3206268,"rsi_14":56.84,"sma_20":41.06,"sma_60":47.08,"sma_120":48.57},{"date":"2024-11-22","open":43.15,"high":44.95,"low":42.83,"close":44.03,"volume":3975281,"rsi_14":55.92,"sma_20":41.04,"sma_60":47.12,"sma_120":48.47},{"date":"2024-11-25","open":45.39,"high":48.48,"low":45.39,"close":48.27,"volume":7123412,"rsi_14":60.06,"sma_20":41.23,"sma_60":47.21,"sma_120":48.38},{"date":"2024-11-26","open":46.89,"high":47.54,"low":44.86,"close":45.3,"volume":4146064,"rsi_14":63.06,"sma_20":41.35,"sma_60":47.28,"sma_120":48.26},{"date":"2024-11-27","open":45.72,"high":46.44,"low":44.55,"close":45.41,"volume":2563874,"rsi_14":65.51,"sma_20":41.49,"sma_60":47.34,"sma_120":48.17},{"date":"2024-11-29","open":45.47,"high":47.76,"low":45.47,"close":46.24,"volume":2251009,"rsi_14":70.52,"sma_20":41.66,"sma_60":47.4,"sma_120":48.08},{"date":"2024-12-02","open":46.4,"high":48.72,"low":45.8,"close":48.08,"volume":3978822,"rsi_14":77.46,"sma_20":42.06,"sma_60":47.49,"sma_120":48.0},{"date":"2024-12-03","open":48.14,"high":49.15,"low":47.36,"close":48.78,"volume":3044546,"rsi_14":76.59,"sma_20":42.4,"sma_60":47.59,"sma_120":47.91},{"date":"2024-12-04","open":48.72,"high":50.58,"low":48.49,"close":49.69,"volume":4715799,"rsi_14":80.65,"sma_20":42.67,"sma_60":47.69,"sma_120":47.87},{"date":"2024-12-05","open":49.47,"high":50.3,"low":48.73,"close":49.29,"volume":2262964,"rsi_14":78.56,"sma_20":43.11,"sma_60":47.77,"sma_120":47.84},{"date":"2024-12-06","open":51.6,"high":54.45,"low":51.1,"close":53.53,"volume":5821251,"rsi_14":84.72,"sma_20":43.8,"sma_60":47.91,"sma_120":47.84},{"date":"2024-12-09","open":54.1,"high":55.65,"low":53.8,"close":54.88,"volume":4327869,"rsi_14":84.22,"sma_20":44.6,"sma_60":48.04,"sma_120":47.86},{"date":"2024-12-10","open":54.12,"high":55.28,"low":52.65,"close":54.69,"volume":3746250,"rsi_14":83.1,"sma_20":45.44,"sma_60":48.15,"sma_120":47.88},{"date":"2024-12-11","open":55.66,"high":56.12,"low":54.39,"close":54.93,"volume":3162311,"rsi_14":81.87,"sma_20":46.23,"sma_60":48.23,"sma_120":47.91},{"date":"2024-12-12","open":54.48,"high":55.8,"low":53.22,"close":53.26,"volume":4077611,"rsi_14":75.2,"sma_20":46.97,"sma_60":48.27,"sma_120":47.93},{"date":"2024-12-13","open":56.51,"high":56.55,"low":51.73,"close":52.29,"volume":4030421,"rsi_14":69.99,"sma_20":47.65,"sma_60":48.23,"sma_120":47.95},{"date":"2024-12-16","open":51.53,"high":52.35,"low":50.53,"close":50.59,"volume":4109845,"rsi_14":56.4,"sma_20":48.27,"sma_60":48.2,"sma_120":47.95},{"date":"2024-12-17","open":50.11,"high":51.42,"low":49.74,"close":50.42,"volume":2848326,"rsi_14":66.71,"sma_20":48.77,"sma_60":48.15,"sma_120":47.93},{"date":"2024-12-18","open":50.18,"high":51.02,"low":45.45,"close":45.45,"volume":5990777,"rsi_14":50.1,"sma_20":49.01,"sma_60":48.01,"sma_120":47.87},{"date":"2024-12-19","open":46.01,"high":46.49,"low":43.21,"close":43.75,"volume":5445655,"rsi_14":44.09,"sma_20":49.08,"sma_60":47.88,"sma_120":47.82},{"date":"2024-12-20","open":43.53,"high":47.11,"low":43.29,"close":45.72,"volume":5430089,"rsi_14":44.43,"sma_20":49.23,"sma_60":47.74,"sma_120":47.77},{"date":"2024-12-23","open":45.2,"high":45.77,"low":44.7,"close":45.26,"volume":2250350,"rsi_14":41.6,"sma_20":49.29,"sma_60":47.54,"sma_120":47.72},{"date":"2024-12-24","open":45.6,"high":45.95,"low":44.49,"close":44.75,"volume":996427,"rsi_14":37.97,"sma_20":49.12,"sma_60":47.35,"sma_120":47.66},{"date":"2024-12-26","open":44.63,"high":45.63,"low":44.34,"close":44.6,"volume":1690014,"rsi_14":38.44,"sma_20":49.08,"sma_60":47.21,"sma_120":47.59},{"date":"2024-12-27","open":44.4,"high":44.47,"low":43.29,"close":43.75,"volume":1542721,"rsi_14":21.07,"sma_20":49.0,"sma_60":47.05,"sma_120":47.52},{"date":"2024-12-30","open":43.21,"high":45.48,"low":42.37,"close":44.62,"volume":2667264,"rsi_14":18.76,"sma_20":48.92,"sma_60":46.92,"sma_120":47.44},{"date":"2024-12-31","open":44.77,"high":45.07,"low":43.9,"close":44.32,"volume":2159893,"rsi_14":18.63,"sma_20":48.73,"sma_60":46.73,"sma_120":47.35},{"date":"2025-01-02","open":45.0,"high":46.51,"low":44.47,"close":46.06,"volume":2805578,"rsi_14":25.4,"sma_20":48.59,"sma_60":46.56,"sma_120":47.26},{"date":"2025-01-03","open":46.19,"high":46.63,"low":44.46,"close":45.53,"volume":3304221,"rsi_14":27.12,"sma_20":48.38,"sma_60":46.37,"sma_120":47.19},{"date":"2025-01-06","open":46.0,"high":48.95,"low":45.99,"close":48.49,"volume":4355776,"rsi_14":39.94,"sma_20":48.34,"sma_60":46.27,"sma_120":47.12},{"date":"2025-01-07","open":48.5,"high":48.68,"low":45.12,"close":46.04,"volume":2855512,"rsi_14":38.41,"sma_20":47.97,"sma_60":46.13,"sma_120":47.05},{"date":"2025-01-08","open":45.46,"high":45.77,"low":44.47,"close":45.33,"volume":2529286,"rsi_14":37.38,"sma_20":47.49,"sma_60":45.98,"sma_120":47.0},{"date":"2025-01-10","open":43.77,"high":45.06,"low":43.3,"close":44.1,"volume":3764354,"rsi_14":45.89,"sma_20":46.96,"sma_60":45.8,"sma_120":46.94},{"date":"2025-01-13","open":42.83,"high":44.16,"low":42.32,"close":43.71,"volume":3175425,"rsi_14":49.87,"sma_20":46.4,"sma_60":45.64,"sma_120":46.88},{"date":"2025-01-14","open":44.88,"high":45.37,"low":42.6,"close":42.71,"volume":3286500,"rsi_14":39.36,"sma_20":45.87,"sma_60":45.45,"sma_120":46.79},{"date":"2025-01-15","open":45.15,"high":45.8,"low":42.8,"close":42.92,"volume":4240567,"rsi_14":41.58,"sma_20":45.41,"sma_60":45.29,"sma_120":46.75},{"date":"2025-01-16","open":42.75,"high":43.87,"low":42.0,"close":43.31,"volume":3357351,"rsi_14":44.78,"sma_20":45.04,"sma_60":45.14,"sma_120":46.7},{"date":"2025-01-17","open":43.31,"high":45.23,"low":43.3,"close":44.99,"volume":5922861,"rsi_14":51.27,"sma_20":44.77,"sma_60":45.1,"sma_120":46.64},{"date":"2025-01-21","open":47.14,"high":49.92,"low":47.1,"close":48.63,"volume":6764130,"rsi_14":63.48,"sma_20":44.93,"sma_60":45.11,"sma_120":46.59},{"date":"2025-01-22","open":49.34,"high":49.34,"low":47.41,"close":47.75,"volume":2990868,"rsi_14":58.64,"sma_20":45.13,"sma_60":45.13,"sma_120":46.54},{"date":"2025-01-23","open":47.13,"high":48.36,"low":46.6,"close":47.97,"volume":2582561,"rsi_14":60.12,"sma_20":45.24,"sma_60":45.18,"sma_120":46.48},{"date":"2025-01-24","open":48.31,"high":49.68,"low":47.99,"close":48.55,"volume":3162430,"rsi_14":57.38,"sma_20":45.41,"sma_60":45.25,"sma_120":46.47},{"date":"2025-01-27","open":47.84,"high":49.1,"low":47.48,"close":48.94,"volume":2503729,"rsi_14":60.19,"sma_20":45.62,"sma_60":45.32,"sma_120":46.48},{"date":"2025-01-28","open":48.92,"high":49.88,"low":47.79,"close":49.12,"volume":2992018,"rsi_14":52.26,"sma_20":45.84,"sma_60":45.42,"sma_120":46.52},{"date":"2025-01-29","open":49.28,"high":49.69,"low":47.54,"close":48.49,"volume":2589474,"rsi_14":60.1,"sma_20":46.08,"sma_60":45.52,"sma_120":46.56},{"date":"2025-01-30","open":49.03,"high":50.83,"low":48.65,"close":50.1,"volume":2833968,"rsi_14":68.3,"sma_20":46.35,"sma_60":45.64,"sma_120":46.64},{"date":"2025-01-31","open":50.33,"high":51.16,"low":47.14,"close":48.37,"volume":3378543,"rsi_14":65.78,"sma_20":46.56,"sma_60":45.78,"sma_120":46.7},{"date":"2025-02-03","open":46.15,"high":47.36,"low":44.71,"close":45.92,"volume":3298971,"rsi_14":57.09,"sma_20":46.55,"sma_60":45.85,"sma_120":46.76},{"date":"2025-02-04","open":46.16,"high":47.8,"low":45.86,"close":47.39,"volume":2000771,"rsi_14":64.57,"sma_20":46.64,"sma_60":45.9,"sma_120":46.83},{"date":"2025-02-05","open":47.43,"high":48.4,"low":46.92,"close":48.31,"volume":1642310,"rsi_14":66.07,"sma_20":46.63,"sma_60":46.03,"sma_120":46.89},{"date":"2025-02-06","open":48.96,"high":49.88,"low":47.07,"close":47.37,"volume":2422301,"rsi_14":61.72,"sma_20":46.7,"sma_60":46.16,"sma_120":46.95},{"date":"2025-02-07","open":47.01,"high":47.18,"low":43.13,"close":43.76,"volume":5140592,"rsi_14":46.81,"sma_20":46.62,"sma_60":46.24,"sma_120":46.94},{"date":"2025-02-10","open":45.22,"high":45.49,"low":43.72,"close":44.51,"volume":3177092,"rsi_14":37.41,"sma_20":46.64,"sma_60":46.35,"sma_120":46.94},{"date":"2025-02-11","open":44.36,"high":44.79,"low":43.42,"close":44.39,"volume":2017459,"rsi_14":39.23,"sma_20":46.67,"sma_60":46.44,"sma_120":46.95},{"date":"2025-02-12","open":43.18,"high":45.46,"low":42.79,"close":45.43,"volume":3956733,"rsi_14":42.27,"sma_20":46.81,"sma_60":46.55,"sma_120":46.97},{"date":"2025-02-13","open":45.78,"high":48.68,"low":45.53,"close":47.59,"volume":4120874,"rsi_14":47.33,"sma_20":47.04,"sma_60":46.7,"sma_120":47.0},{"date":"2025-02-14","open":49.25,"high":51.13,"low":49.13,"close":49.41,"volume":3852218,"rsi_14":51.21,"sma_20":47.35,"sma_60":46.89,"sma_120":47.07},{"date":"2025-02-18","open":48.23,"high":49.3,"low":47.69,"close":49.11,"volume":4022015,"rsi_14":49.97,"sma_20":47.56,"sma_60":47.03,"sma_120":47.1},{"date":"2025-02-19","open":47.96,"high":48.38,"low":45.7,"close":46.33,"volume":6019966,"rsi_14":45.02,"sma_20":47.44,"sma_60":47.13,"sma_120":47.11},{"date":"2025-02-20","open":49.22,"high":51.0,"low":43.47,"close":46.06,"volume":10868005,"rsi_14":40.08,"sma_20":47.36,"sma_60":47.19,"sma_120":47.13},{"date":"2025-02-21","open":46.26,"high":46.8,"low":41.51,"close":41.83,"volume":5679496,"rsi_14":35.7,"sma_20":47.05,"sma_60":47.17,"sma_120":47.13},{"date":"2025-02-24","open":41.8,"high":42.73,"low":41.19,"close":41.27,"volume":4168314,"rsi_14":38.91,"sma_20":46.69,"sma_60":47.13,"sma_120":47.12},{"date":"2025-02-25","open":41.82,"high":43.2,"low":41.13,"close":42.85,"volume":4685754,"rsi_14":39.23,"sma_20":46.38,"sma_60":47.04,"sma_120":47.12},{"date":"2025-02-26","open":43.49,"high":43.5,"low":42.19,"close":42.62,"volume":2521459,"rsi_14":36.05,"sma_20":46.06,"sma_60":46.99,"sma_120":47.14},{"date":"2025-02-27","open":42.38,"high":42.39,"low":39.22,"close":39.51,"volume":4003380,"rsi_14":32.58,"sma_20":45.61,"sma_60":46.89,"sma_120":47.12},{"date":"2025-02-28","open":39.0,"high":40.4,"low":38.6,"close":39.55,"volume":3498660,"rsi_14":38.92,"sma_20":45.08,"sma_60":46.78,"sma_120":47.09},{"date":"2025-03-03","open":39.59,"high":39.8,"low":36.58,"close":36.62,"volume":3951898,"rsi_14":31.37,"sma_20":44.49,"sma_60":46.59,"sma_120":47.04},{"date":"2025-03-04","open":35.54,"high":35.95,"low":33.53,"close":33.64,"volume":7452928,"rsi_14":27.63,"sma_20":43.88,"sma_60":46.34,"sma_120":46.96},{"date":"2025-03-05","open":34.2,"high":34.6,"low":33.05,"close":34.25,"volume":5015119,"rsi_14":26.31,"sma_20":43.22,"sma_60":46.08,"sma_120":46.89},{"date":"2025-03-06","open":33.69,"high":34.07,"low":32.5,"close":33.1,"volume":4646401,"rsi_14":17.93,"sma_20":42.46,"sma_60":45.81,"sma_120":46.79},{"date":"2025-03-07","open":34.4,"high":35.58,"low":32.91,"close":35.01,"volume":4627128,"rsi_14":18.25,"sma_20":41.84,"sma_60":45.5,"sma_120":46.71},{"date":"2025-03-10","open":34.12,"high":34.41,"low":32.41,"close":33.35,"volume":3953332,"rsi_14":17.22,"sma_20":41.32,"sma_60":45.14,"sma_120":46.59},{"date":"2025-03-11","open":34.82,"high":34.93,"low":32.8,"close":34.08,"volume":4185110,"rsi_14":22.15,"sma_20":40.8,"sma_60":44.8,"sma_120":46.48},{"date":"2025-03-12","open":34.98,"high":36.02,"low":32.99,"close":33.24,"volume":4217366,"rsi_14":21.59,"sma_20":40.24,"sma_60":44.44,"sma_120":46.33},{"date":"2025-03-13","open":33.09,"high":33.35,"low":31.0,"close":31.0,"volume":4148283,"rsi_14":23.68,"sma_20":39.52,"sma_60":44.07,"sma_120":46.17},{"date":"2025-03-14","open":31.47,"high":32.17,"low":31.2,"close":31.89,"volume":3125489,"rsi_14":27.56,"sma_20":38.74,"sma_60":43.73,"sma_120":45.98},{"date":"2025-03-17","open":31.5,"high":32.77,"low":31.4,"close":32.1,"volume":3517679,"rsi_14":22.48,"sma_20":37.87,"sma_60":43.42,"sma_120":45.81},{"date":"2025-03-18","open":31.27,"high":31.42,"low":29.68,"close":30.07,"volume":4807214,"rsi_14":20.58,"sma_20":36.92,"sma_60":43.08,"sma_120":45.62},{"date":"2025-03-19","open":30.0,"high":32.33,"low":30.0,"close":31.69,"volume":4019950,"rsi_14":30.29,"sma_20":36.19,"sma_60":42.85,"sma_120":45.43},{"date":"2025-03-20","open":30.97,"high":32.54,"low":30.81,"close":31.55,"volume":5012182,"rsi_14":29.94,"sma_20":35.46,"sma_60":42.65,"sma_120":45.26},{"date":"2025-03-21","open":30.76,"high":33.83,"low":30.26,"close":33.66,"volume":5519669,"rsi_14":42.26,"sma_20":35.05,"sma_60":42.45,"sma_120":45.09},{"date":"2025-03-24","open":34.87,"high":37.93,"low":34.75,"close":37.86,"volume":7683881,"rsi_14":60.37,"sma_20":34.88,"sma_60":42.32,"sma_120":44.93},{"date":"2025-03-25","open":38.0,"high":39.14,"low":37.6,"close":38.62,"volume":5505464,"rsi_14":60.66,"sma_20":34.67,"sma_60":42.22,"sma_120":44.79},{"date":"2025-03-26","open":38.86,"high":38.99,"low":35.98,"close":37.01,"volume":4701690,"rsi_14":59.33,"sma_20":34.39,"sma_60":42.1,"sma_120":44.65},{"date":"2025-03-27","open":36.52,"high":37.05,"low":35.51,"close":35.61,"volume":4327822,"rsi_14":51.47,"sma_20":34.2,"sma_60":41.96,"sma_120":44.51},{"date":"2025-03-28","open":35.02,"high":35.17,"low":32.84,"close":33.85,"volume":7783495,"rsi_14":51.22,"sma_20":33.91,"sma_60":41.78,"sma_120":44.35},{"date":"2025-03-31","open":32.14,"high":32.99,"low":31.8,"close":32.03,"volume":6054179,"rsi_14":45.26,"sma_20":33.68,"sma_60":41.58,"sma_120":44.15},{"date":"2025-04-01","open":31.72,"high":33.47,"low":31.43,"close":31.94,"volume":4844073,"rsi_14":46.89,"sma_20":33.6,"sma_60":41.34,"sma_120":43.95},{"date":"2025-04-02","open":30.99,"high":34.13,"low":30.73,"close":33.72,"volume":6550349,"rsi_14":56.66,"sma_20":33.57,"sma_60":41.14,"sma_120":43.76},{"date":"2025-04-03","open":28.23,"high":28.59,"low":23.61,"close":25.09,"volume":23766709,"rsi_14":37.93,"sma_20":33.17,"sma_60":40.75,"sma_120":43.51},{"date":"2025-04-04","open":22.87,"high":26.92,"low":20.41,"close":26.05,"volume":19484733,"rsi_14":39.54,"sma_20":32.72,"sma_60":40.42,"sma_120":43.28},{"date":"2025-04-07","open":24.0,"high":29.62,"low":23.34,"close":27.44,"volume":10542123,"rsi_14":45.35,"sma_20":32.43,"sma_60":40.12,"sma_120":43.05},{"date":"2025-04-08","open":28.76,"high":28.76,"low":23.3,"close":24.14,"volume":11390064,"rsi_14":37.4,"sma_20":31.93,"sma_60":39.79,"sma_120":42.79},{"date":"2025-04-09","open":23.39,"high":31.48,"low":22.4,"close":29.66,"volume":16756874,"rsi_14":47.33,"sma_20":31.75,"sma_60":39.56,"sma_120":42.6},{"date":"2025-04-10","open":27.8,"high":28.4,"low":25.58,"close":26.29,"volume":7873234,"rsi_14":39.93,"sma_20":31.51,"sma_60":39.28,"sma_120":42.36},{"date":"2025-04-11","open":26.36,"high":26.98,"low":24.41,"close":26.95,"volume":6564327,"rsi_14":33.49,"sma_20":31.27,"sma_60":39.02,"sma_120":42.15},{"date":"2025-04-14","open":27.2,"high":27.88,"low":26.22,"close":27.17,"volume":4812470,"rsi_14":32.39,"sma_20":31.02,"sma_60":38.75,"sma_120":41.94},{"date":"2025-04-15","open":27.05,"high":27.47,"low":26.13,"close":26.63,"volume":3678756,"rsi_14":33.49,"sma_20":30.85,"sma_60":38.44,"sma_120":41.77},{"date":"2025-04-16","open":26.05,"high":26.3,"low":24.45,"close":25.14,"volume":4991088,"rsi_14":33.4,"sma_20":30.52,"sma_60":38.05,"sma_120":41.58},{"date":"2025-04-17","open":25.64,"high":26.79,"low":24.65,"close":26.61,"volume":5372540,"rsi_14":38.41,"sma_20":30.27,"sma_60":37.7,"sma_120":41.42},{"date":"2025-04-21","open":25.98,"high":26.05,"low":24.95,"close":25.81,"volume":3644952,"rsi_14":39.71,"sma_20":29.88,"sma_60":37.33,"sma_120":41.25},{"date":"2025-04-22","open":26.38,"high":28.16,"low":25.93,"close":27.44,"volume":5309704,"rsi_14":42.92,"sma_20":29.36,"sma_60":36.98,"sma_120":41.11},{"date":"2025-04-23","open":30.36,"high":30.85,"low":28.19,"close":28.27,"volume":8545904,"rsi_14":41.16,"sma_20":28.84,"sma_60":36.63,"sma_120":40.98},{"date":"2025-04-24","open":28.35,"high":29.84,"low":28.27,"close":29.41,"volume":3805009,"rsi_14":59.26,"sma_20":28.46,"sma_60":36.3,"sma_120":40.86},{"date":"2025-04-25","open":28.8,"high":29.66,"low":28.21,"close":29.25,"volume":3870738,"rsi_14":57.1,"sma_20":28.14,"sma_60":35.98,"sma_120":40.75},{"date":"2025-04-28","open":29.64,"high":31.2,"low":29.64,"close":31.02,"volume":7556412,"rsi_14":57.82,"sma_20":28.0,"sma_60":35.66,"sma_120":40.65},{"date":"2025-04-29","open":30.66,"high":31.39,"low":30.44,"close":31.18,"volume":5988779,"rsi_14":67.81,"sma_20":27.96,"sma_60":35.38,"sma_120":40.58},{"date":"2025-04-30","open":29.8,"high":30.67,"low":28.77,"close":30.16,"volume":10308238,"rsi_14":51.64,"sma_20":27.87,"sma_60":35.11,"sma_120":40.48},{"date":"2025-05-01","open":32.4,"high":32.74,"low":29.95,"close":31.23,"volume":9909379,"rsi_14":69.06,"sma_20":27.75,"sma_60":34.85,"sma_120":40.37},{"date":"2025-05-02","open":32.89,"high":34.19,"low":31.52,"close":33.66,"volume":10072895,"rsi_14":72.78,"sma_20":28.18,"sma_60":34.6,"sma_120":40.32},{"date":"2025-05-05","open":32.35,"high":32.86,"low":30.85,"close":30.92,"volume":6332672,"rsi_14":60.87,"sma_20":28.42,"sma_60":34.33,"sma_120":40.24},{"date":"2025-05-06","open":30.03,"high":30.64,"low":29.68,"close":30.15,"volume":5521264,"rsi_14":60.07,"sma_20":28.55,"sma_60":34.1,"sma_120":40.17},{"date":"2025-05-07","open":30.44,"high":30.83,"low":29.75,"close":30.45,"volume":4650572,"rsi_14":66.3,"sma_20":28.87,"sma_60":33.87,"sma_120":40.11},{"date":"2025-05-08","open":31.14,"high":34.14,"low":30.85,"close":33.63,"volume":8219036,"rsi_14":69.5,"sma_20":29.07,"sma_60":33.69,"sma_120":40.06},{"date":"2025-05-09","open":33.69,"high":34.43,"low":32.68,"close":32.79,"volume":5805613,"rsi_14":69.35,"sma_20":29.39,"sma_60":33.48,"sma_120":40.01},{"date":"2025-05-12","open":38.19,"high":40.21,"low":37.84,"close":39.56,"volume":14515445,"rsi_14":76.14,"sma_20":30.02,"sma_60":33.34,"sma_120":40.02},{"date":"2025-05-13","open":40.5,"high":40.71,"low":38.76,"close":39.01,"volume":7677175,"rsi_14":73.45,"sma_20":30.62,"sma_60":33.17,"sma_120":40.03},{"date":"2025-05-14","open":38.39,"high":40.16,"low":38.08,"close":38.53,"volume":6703564,"rsi_14":70.5,"sma_20":31.21,"sma_60":32.99,"sma_120":40.01},{"date":"2025-05-15","open":38.56,"high":39.8,"low":38.15,"close":38.75,"volume":4930698,"rsi_14":71.3,"sma_20":31.89,"sma_60":32.87,"sma_120":40.0},{"date":"2025-05-16","open":39.32,"high":39.8,"low":38.79,"close":39.61,"volume":3730329,"rsi_14":70.08,"sma_20":32.54,"sma_60":32.76,"sma_120":39.97},{"date":"2025-05-19","open":38.12,"high":38.94,"low":37.48,"close":38.66,"volume":4300350,"rsi_14":66.86,"sma_20":33.18,"sma_60":32.71,"sma_120":39.94},{"date":"2025-05-20","open":38.52,"high":39.22,"low":37.69,"close":38.14,"volume":3146923,"rsi_14":68.4,"sma_20":33.72,"sma_60":32.65,"sma_120":39.89},{"date":"2025-05-21","open":37.08,"high":37.4,"low":35.99,"close":36.42,"volume":3199393,"rsi_14":61.62,"sma_20":34.13,"sma_60":32.55,"sma_120":39.79},{"date":"2025-05-22","open":35.97,"high":36.58,"low":35.25,"close":36.22,"volume":3489356,"rsi_14":56.37,"sma_20":34.47,"sma_60":32.44,"sma_120":39.72},{"date":"2025-05-23","open":34.74,"high":36.55,"low":34.46,"close":36.2,"volume":2743908,"rsi_14":65.19,"sma_20":34.81,"sma_60":32.38,"sma_120":39.64},{"date":"2025-05-27","open":37.35,"high":41.05,"low":36.84,"close":41.04,"volume":6330551,"rsi_14":75.38,"sma_20":35.32,"sma_60":32.41,"sma_120":39.6},{"date":"2025-05-28","open":40.72,"high":42.68,"low":40.25,"close":42.35,"volume":5426270,"rsi_14":76.49,"sma_20":35.87,"sma_60":32.51,"sma_120":39.55},{"date":"2025-05-29","open":43.37,"high":43.99,"low":42.2,"close":42.78,"volume":4997115,"rsi_14":73.21,"sma_20":36.51,"sma_60":32.66,"sma_120":39.5},{"date":"2025-05-30","open":42.29,"high":42.81,"low":41.03,"close":41.24,"volume":4276757,"rsi_14":70.7,"sma_20":37.01,"sma_60":32.77,"sma_120":39.43},{"date":"2025-06-02","open":40.75,"high":42.04,"low":39.9,"close":41.57,"volume":4422936,"rsi_14":57.19,"sma_20":37.4,"sma_60":32.91,"sma_120":39.36},{"date":"2025-06-03","open":42.21,"high":43.2,"low":41.17,"close":42.98,"volume":3430392,"rsi_14":63.39,"sma_20":38.0,"sma_60":33.05,"sma_120":39.28},{"date":"2025-06-04","open":43.0,"high":45.09,"low":42.63,"close":44.29,"volume":5662564,"rsi_14":68.39,"sma_20":38.71,"sma_60":33.23,"sma_120":39.19},{"date":"2025-06-05","open":43.99,"high":46.06,"low":43.69,"close":44.92,"volume":4879968,"rsi_14":69.2,"sma_20":39.43,"sma_60":33.41,"sma_120":39.11},{"date":"2025-06-06","open":45.0,"high":45.42,"low":44.04,"close":45.28,"volume":3694416,"rsi_14":68.21,"sma_20":40.02,"sma_60":33.61,"sma_120":39.03},{"date":"2025-06-09","open":46.33,"high":48.37,"low":45.89,"close":47.28,"volume":4910052,"rsi_14":75.93,"sma_20":40.74,"sma_60":33.88,"sma_120":38.98},{"date":"2025-06-10","open":47.6,"high":48.73,"low":46.94,"close":48.2,"volume":3761645,"rsi_14":79.55,"sma_20":41.17,"sma_60":34.15,"sma_120":38.94},{"date":"2025-06-11","open":49.04,"high":49.65,"low":47.24,"close":47.96,"volume":4331515,"rsi_14":87.13,"sma_20":41.62,"sma_60":34.42,"sma_120":38.92},{"date":"2025-06-12","open":46.55,"high":47.66,"low":45.8,"close":47.1,"volume":3570387,"rsi_14":83.58,"sma_20":42.05,"sma_60":34.7,"sma_120":38.89},{"date":"2025-06-13","open":47.43,"high":48.98,"low":45.46,"close":46.1,"volume":3950082,"rsi_14":78.81,"sma_20":42.42,"sma_60":34.94,"sma_120":38.9},{"date":"2025-06-16","open":47.28,"high":48.67,"low":46.59,"close":48.36,"volume":4330831,"rsi_14":75.07,"sma_20":42.85,"sma_60":35.22,"sma_120":38.94},{"date":"2025-06-17","open":47.72,"high":50.07,"low":47.31,"close":48.29,"volume":3699844,"rsi_14":72.23,"sma_20":43.34,"sma_60":35.47,"sma_120":38.96},{"date":"2025-06-18","open":48.45,"high":49.77,"low":48.35,"close":49.11,"volume":3138925,"rsi_14":73.02,"sma_20":43.88,"sma_60":35.65,"sma_120":38.99},{"date":"2025-06-20","open":50.3,"high":50.36,"low":48.7,"close":49.46,"volume":4839724,"rsi_14":82.72,"sma_20":44.54,"sma_60":35.84,"sma_120":39.03},{"date":"2025-06-23","open":48.7,"high":49.43,"low":47.21,"close":48.87,"volume":3746947,"rsi_14":78.47,"sma_20":45.17,"sma_60":36.03,"sma_120":39.06},{"date":"2025-06-24","open":49.34,"high":51.08,"low":48.83,"close":50.69,"volume":4060776,"rsi_14":79.14,"sma_20":45.89,"sma_60":36.28,"sma_120":39.12},{"date":"2025-06-25","open":50.98,"high":51.62,"low":48.78,"close":50.11,"volume":3163654,"rsi_14":73.28,"sma_20":46.35,"sma_60":36.56,"sma_120":39.17},{"date":"2025-06-26","open":50.02,"high":51.33,"low":49.25,"close":50.66,"volume":2834889,"rsi_14":73.11,"sma_20":46.76,"sma_60":36.87,"sma_120":39.22},{"date":"2025-06-27","open":50.91,"high":51.99,"low":50.4,"close":51.22,"volume":4504543,"rsi_14":73.53,"sma_20":47.18,"sma_60":37.19,"sma_120":39.26},{"date":"2025-06-30","open":51.69,"high":52.16,"low":50.8,"close":51.14,"volume":3345829,"rsi_14":68.04,"sma_20":47.68,"sma_60":37.48,"sma_120":39.31},{"date":"2025-07-01","open":50.7,"high":53.77,"low":50.41,"close":51.99,"volume":5796117,"rsi_14":67.83,"sma_20":48.2,"sma_60":37.93,"sma_120":39.34},{"date":"2025-07-02","open":53.15,"high":56.47,"low":53.03,"close":56.46,"volume":8274705,"rsi_14":78.6,"sma_20":48.87,"sma_60":38.43,"sma_120":39.43},{"date":"2025-07-03","open":56.25,"high":57.63,"low":56.13,"close":56.79,"volume":3314876,"rsi_14":83.81,"sma_20":49.5,"sma_60":38.92,"sma_120":39.52},{"date":"2025-07-07","open":56.32,"high":56.87,"low":54.32,"close":55.03,"volume":5240074,"rsi_14":79.59,"sma_20":50.01,"sma_60":39.44,"sma_120":39.61},{"date":"2025-07-08","open":55.05,"high":55.42,"low":53.07,"close":55.09,"volume":5533401,"rsi_14":76.11,"sma_20":50.5,"sma_60":39.86,"sma_120":39.71},{"date":"2025-07-09","open":55.94,"high":56.79,"low":55.16,"close":56.57,"volume":3510662,"rsi_14":78.95,"sma_20":50.96,"sma_60":40.37,"sma_120":39.82},{"date":"2025-07-10","open":56.96,"high":59.51,"low":56.53,"close":58.83,"volume":5607906,"rsi_14":80.88,"sma_20":51.49,"sma_60":40.9,"sma_120":39.96},{"date":"2025-07-11","open":57.93,"high":58.63,"low":56.86,"close":57.09,"volume":3738495,"rsi_14":72.27,"sma_20":51.95,"sma_60":41.4,"sma_120":40.07},{"date":"2025-07-14","open":56.5,"high":56.96,"low":55.83,"close":55.93,"volume":3865449,"rsi_14":69.94,"sma_20":52.39,"sma_60":41.88,"sma_120":40.16},{"date":"2025-07-15","open":56.22,"high":56.45,"low":53.13,"close":53.37,"volume":3846331,"rsi_14":57.27,"sma_20":52.75,"sma_60":42.35,"sma_120":40.2},{"date":"2025-07-16","open":54.31,"high":55.81,"low":53.85,"close":55.38,"volume":4446385,"rsi_14":63.26,"sma_20":53.1,"sma_60":42.83,"sma_120":40.27},{"date":"2025-07-17","open":55.89,"high":57.49,"low":55.58,"close":56.57,"volume":4961947,"rsi_14":64.41,"sma_20":53.52,"sma_60":43.35,"sma_120":40.34},{"date":"2025-07-18","open":57.88,"high":57.93,"low":55.42,"close":56.44,"volume":2762067,"rsi_14":63.0,"sma_20":53.88,"sma_60":43.83,"sma_120":40.4},{"date":"2025-07-21","open":57.27,"high":57.5,"low":55.01,"close":56.42,"volume":3833278,"rsi_14":63.19,"sma_20":54.23,"sma_60":44.3,"sma_120":40.46},{"date":"2025-07-22","open":56.76,"high":60.93,"low":56.4,"close":60.43,"volume":5330455,"rsi_14":68.21,"sma_20":54.81,"sma_60":44.82,"sma_120":40.56},{"date":"2025-07-23","open":62.23,"high":63.81,"low":61.75,"close":62.83,"volume":5878326,"rsi_14":65.09,"sma_20":55.42,"sma_60":45.38,"sma_120":40.68},{"date":"2025-07-24","open":63.0,"high":63.76,"low":62.57,"close":63.07,"volume":3915367,"rsi_14":64.94,"sma_20":56.07,"sma_60":45.91,"sma_120":40.79},{"date":"2025-07-25","open":63.8,"high":65.42,"low":63.77,"close":65.37,"volume":3575682,"rsi_14":73.98,"sma_20":56.8,"sma_60":46.48,"sma_120":40.93},{"date":"2025-07-28","open":65.73,"high":67.9,"low":64.9,"close":67.86,"volume":4747019,"rsi_14":76.62,"sma_20":57.63,"sma_60":47.11,"sma_120":41.11},{"date":"2025-07-29","open":68.13,"high":68.5,"low":64.86,"close":66.69,"volume":5064120,"rsi_14":71.37,"sma_20":58.41,"sma_60":47.7,"sma_120":41.27},{"date":"2025-07-30","open":68.02,"high":68.5,"low":65.3,"close":65.62,"volume":5021152,"rsi_14":65.1,"sma_20":59.09,"sma_60":48.23,"sma_120":41.42},{"date":"2025-07-31","open":65.55,"high":66.81,"low":65.11,"close":65.64,"volume":4793250,"rsi_14":70.58,"sma_20":59.55,"sma_60":48.81,"sma_120":41.57},{"date":"2025-08-01","open":64.0,"high":65.41,"low":62.39,"close":65.22,"volume":6952940,"rsi_14":73.19,"sma_20":59.97,"sma_60":49.39,"sma_120":41.75},{"date":"2025-08-04","open":73.36,"high":73.79,"low":68.2,"close":73.48,"volume":12023817,"rsi_14":89.08,"sma_20":60.9,"sma_60":50.11,"sma_120":41.99},{"date":"2025-08-05","open":74.68,"high":76.29,"low":72.13,"close":73.68,"volume":7099958,"rsi_14":88.25,"sma_20":61.82,"sma_60":50.78,"sma_120":42.23},{"date":"2025-08-06","open":73.72,"high":77.3,"low":73.31,"close":76.68,"volume":4719246,"rsi_14":89.08,"sma_20":62.83,"sma_60":51.51,"sma_120":42.49},{"date":"2025-08-07","open":78.0,"high":78.06,"low":71.89,"close":73.28,"volume":5514982,"rsi_14":79.03,"sma_20":63.55,"sma_60":52.07,"sma_120":42.71},{"date":"2025-08-08","open":74.16,"high":74.75,"low":71.83,"close":72.37,"volume":2953615,"rsi_14":76.68,"sma_20":64.32,"sma_60":52.63,"sma_120":42.9},{"date":"2025-08-11","open":72.11,"high":73.63,"low":70.88,"close":71.76,"volume":2710295,"rsi_14":71.39,"sma_20":65.11,"sma_60":53.18,"sma_120":43.09},{"date":"2025-08-12","open":74.35,"high":75.41,"low":73.47,"close":74.63,"volume":3834098,"rsi_14":71.88,"sma_20":66.17,"sma_60":53.78,"sma_120":43.32},{"date":"2025-08-13","open":75.0,"high":79.9,"low":75.0,"close":78.69,"volume":5859770,"rsi_14":75.37,"sma_20":67.34,"sma_60":54.43,"sma_120":43.6},{"date":"2025-08-14","open":76.73,"high":79.19,"low":75.22,"close":79.05,"volume":5089846,"rsi_14":73.72,"sma_20":68.46,"sma_60":55.1,"sma_120":43.91},{"date":"2025-08-15","open":78.98,"high":80.5,"low":78.6,"close":78.73,"volume":3350037,"rsi_14":70.38,"sma_20":69.58,"sma_60":55.78,"sma_120":44.22},{"date":"2025-08-18","open":78.97,"high":79.9,"low":78.5,"close":79.06,"volume":2650696,"rsi_14":73.95,"sma_20":70.71,"sma_60":56.49,"sma_120":44.52},{"date":"2025-08-19","open":79.74,"high":81.94,"low":78.88,"close":78.95,"volume":4159070,"rsi_14":76.8,"sma_20":71.63,"sma_60":57.2,"sma_120":44.82},{"date":"2025-08-20","open":81.04,"high":81.53,"low":78.01,"close":79.96,"volume":7902560,"rsi_14":77.69,"sma_20":72.49,"sma_60":57.93,"sma_120":45.16},{"date":"2025-08-21","open":78.77,"high":78.89,"low":75.55,"close":76.37,"volume":5772916,"rsi_14":69.2,"sma_20":73.15,"sma_60":58.52,"sma_120":45.47},{"date":"2025-08-22","open":76.51,"high":80.84,"low":75.47,"close":77.84,"volume":6930718,"rsi_14":59.8,"sma_20":73.78,"sma_60":59.11,"sma_120":45.81},{"date":"2025-08-25","open":71.84,"high":74.32,"low":70.4,"close":73.24,"volume":7103217,"rsi_14":49.17,"sma_20":74.05,"sma_60":59.62,"sma_120":46.14},{"date":"2025-08-26","open":73.24,"high":75.61,"low":72.41,"close":72.99,"volume":6028806,"rsi_14":42.28,"sma_20":74.36,"sma_60":60.15,"sma_120":46.46},{"date":"2025-08-27","open":72.98,"high":75.01,"low":72.94,"close":74.49,"volume":2939339,"rsi_14":52.75,"sma_20":74.81,"sma_60":60.7,"sma_120":46.81},{"date":"2025-08-28","open":75.0,"high":75.69,"low":74.2,"close":75.46,"volume":2686971,"rsi_14":57.01,"sma_20":75.3,"sma_60":61.24,"sma_120":47.14},{"date":"2025-08-29","open":75.36,"high":75.61,"low":73.61,"close":74.6,"volume":2283568,"rsi_14":56.37,"sma_20":75.77,"sma_60":61.75,"sma_120":47.49},{"date":"2025-09-02","open":73.4,"high":77.82,"low":72.9,"close":77.65,"volume":3764324,"rsi_14":56.72,"sma_20":75.97,"sma_60":62.29,"sma_120":47.85},{"date":"2025-09-03","open":78.0,"high":79.85,"low":77.37,"close":79.33,"volume":3566473,"rsi_14":51.59,"sma_20":76.26,"sma_60":62.86,"sma_120":48.24},{"date":"2025-09-04","open":79.13,"high":83.05,"low":79.13,"close":82.8,"volume":3953460,"rsi_14":58.08,"sma_20":76.56,"sma_60":63.45,"sma_120":48.67},{"date":"2025-09-05","open":83.9,"high":90.05,"low":83.43,"close":89.61,"volume":7514943,"rsi_14":68.32,"sma_20":77.38,"sma_60":64.14,"sma_120":49.15},{"date":"2025-09-08","open":90.0,"high":90.47,"low":86.9,"close":87.06,"volume":5137170,"rsi_14":62.53,"sma_20":78.11,"sma_60":64.79,"sma_120":49.61},{"date":"2025-09-09","open":87.0,"high":87.43,"low":85.8,"close":86.19,"volume":3116174,"rsi_14":61.08,"sma_20":78.83,"sma_60":65.44,"sma_120":50.07},{"date":"2025-09-10","open":86.2,"high":87.45,"low":85.33,"close":87.34,"volume":2277995,"rsi_14":61.24,"sma_20":79.47,"sma_60":66.13,"sma_120":50.54},{"date":"2025-09-11","open":89.02,"high":91.77,"low":88.45,"close":90.17,"volume":3597526,"rsi_14":71.52,"sma_20":80.04,"sma_60":66.83,"sma_120":51.03},{"date":"2025-09-12","open":88.72,"high":90.07,"low":87.0,"close":87.61,"volume":3426760,"rsi_14":64.74,"sma_20":80.47,"sma_60":67.48,"sma_120":51.48},{"date":"2025-09-15","open":88.55,"high":90.28,"low":87.4,"close":87.73,"volume":2647467,"rsi_14":75.27,"sma_20":80.92,"sma_60":68.13,"sma_120":51.89},{"date":"2025-09-16","open":87.91,"high":87.92,"low":84.74,"close":87.24,"volume":2647331,"rsi_14":74.65,"sma_20":81.33,"sma_60":68.76,"sma_120":52.3},{"date":"2025-09-17","open":87.42,"high":91.36,"low":86.2,"close":86.36,"volume":3044382,"rsi_14":70.98,"sma_20":81.7,"sma_60":69.38,"sma_120":52.71},{"date":"2025-09-18","open":87.13,"high":89.34,"low":87.0,"close":88.39,"volume":2557762,"rsi_14":72.03,"sma_20":82.12,"sma_60":70.01,"sma_120":53.15},{"date":"2025-09-19","open":90.85,"high":91.76,"low":88.93,"close":89.31,"volume":4819282,"rsi_14":75.01,"sma_20":82.77,"sma_60":70.66,"sma_120":53.61},{"date":"2025-09-22","open":88.24,"high":88.88,"low":85.03,"close":85.29,"volume":3240713,"rsi_14":62.57,"sma_20":83.14,"sma_60":71.24,"sma_120":54.05},{"date":"2025-09-23","open":85.94,"high":86.62,"low":81.5,"close":83.05,"volume":4190912,"rsi_14":56.01,"sma_20":83.63,"sma_60":71.77,"sma_120":54.48},{"date":"2025-09-24","open":83.05,"high":85.36,"low":82.5,"close":82.93,"volume":3220473,"rsi_14":50.24,"sma_20":84.13,"sma_60":72.3,"sma_120":54.89},{"date":"2025-09-25","open":82.07,"high":85.73,"low":80.81,"close":84.97,"volume":2891705,"rsi_14":39.83,"sma_20":84.65,"sma_60":72.85,"sma_120":55.39},{"date":"2025-09-26","open":83.55,"high":86.91,"low":83.37,"close":86.82,"volume":2985982,"rsi_14":49.46,"sma_20":85.22,"sma_60":73.36,"sma_120":55.89},{"date":"2025-09-29","open":86.65,"high":89.8,"low":83.55,"close":89.19,"volume":3770431,"rsi_14":56.35,"sma_20":85.95,"sma_60":73.9,"sma_120":56.41},{"date":"2025-09-30","open":90.05,"high":90.77,"low":86.33,"close":89.33,"volume":3163827,"rsi_14":54.4,"sma_20":86.54,"sma_60":74.47,"sma_120":56.95},{"date":"2025-10-01","open":88.95,"high":89.55,"low":86.15,"close":86.41,"volume":3129668,"rsi_14":41.72,"sma_20":86.89,"sma_60":74.99,"sma_120":57.43},{"date":"2025-10-02","open":85.87,"high":87.0,"low":83.84,"close":86.35,"volume":2517935,"rsi_14":46.88,"sma_20":87.07,"sma_60":75.49,"sma_120":57.93},{"date":"2025-10-03","open":86.89,"high":90.52,"low":86.57,"close":88.53,"volume":2380688,"rsi_14":51.8,"sma_20":87.01,"sma_60":75.98,"sma_120":58.44},{"date":"2025-10-06","open":88.51,"high":89.27,"low":84.02,"close":84.19,"volume":3255732,"rsi_14":44.16,"sma_20":86.87,"sma_60":76.43,"sma_120":58.91},{"date":"2025-10-07","open":84.83,"high":85.02,"low":81.69,"close":83.12,"volume":3424075,"rsi_14":43.84,"sma_20":86.72,"sma_60":76.89,"sma_120":59.38},{"date":"2025-10-08","open":83.17,"high":83.78,"low":81.12,"close":82.45,"volume":3466372,"rsi_14":38.09,"sma_20":86.47,"sma_60":77.37,"sma_120":59.86},{"date":"2025-10-09","open":82.03,"high":82.44,"low":77.57,"close":78.87,"volume":3010205,"rsi_14":31.09,"sma_20":85.91,"sma_60":77.76,"sma_120":60.3},{"date":"2025-10-10","open":79.25,"high":79.25,"low":73.61,"close":74.28,"volume":4487454,"rsi_14":30.46,"sma_20":85.24,"sma_60":78.06,"sma_120":60.7},{"date":"2025-10-13","open":73.84,"high":77.61,"low":73.61,"close":76.21,"volume":3861729,"rsi_14":37.72,"sma_20":84.66,"sma_60":78.39,"sma_120":61.11},{"date":"2025-10-14","open":75.2,"high":79.41,"low":73.92,"close":79.2,"volume":3199481,"rsi_14":43.93,"sma_20":84.26,"sma_60":78.77,"sma_120":61.53},{"date":"2025-10-15","open":81.16,"high":83.72,"low":80.04,"close":81.31,"volume":3550065,"rsi_14":44.06,"sma_20":84.01,"sma_60":79.11,"sma_120":61.97},{"date":"2025-10-16","open":82.55,"high":83.34,"low":81.11,"close":83.18,"volume":2450725,"rsi_14":44.09,"sma_20":83.75,"sma_60":79.45,"sma_120":62.41},{"date":"2025-10-17","open":83.99,"high":84.33,"low":80.61,"close":82.31,"volume":2198068,"rsi_14":38.27,"sma_20":83.4,"sma_60":79.77,"sma_120":62.84},{"date":"2025-10-20","open":82.63,"high":83.55,"low":81.5,"close":83.13,"volume":2079338,"rsi_14":39.67,"sma_20":83.29,"sma_60":80.07,"sma_120":63.27},{"date":"2025-10-21","open":81.78,"high":82.68,"low":78.98,"close":80.91,"volume":2534317,"rsi_14":40.61,"sma_20":83.18,"sma_60":80.29,"sma_120":63.7},{"date":"2025-10-22","open":80.68,"high":81.6,"low":78.69,"close":81.53,"volume":2467096,"rsi_14":41.93,"sma_20":83.11,"sma_60":80.54,"sma_120":64.12},{"date":"2025-10-23","open":81.28,"high":83.69,"low":80.05,"close":83.12,"volume":2459679,"rsi_14":40.76,"sma_20":83.02,"sma_60":80.83,"sma_120":64.53},{"date":"2025-10-24","open":85.0,"high":87.0,"low":82.54,"close":83.09,"volume":3049661,"rsi_14":47.8,"sma_20":82.84,"sma_60":81.12,"sma_120":64.96},{"date":"2025-10-27","open":85.97,"high":87.75,"low":85.0,"close":86.45,"volume":6017829,"rsi_14":56.11,"sma_20":82.7,"sma_60":81.47,"sma_120":65.43},{"date":"2025-10-28","open":98.5,"high":108.44,"low":96.5,"close":106.52,"volume":17480216,"rsi_14":75.8,"sma_20":83.56,"sma_60":82.02,"sma_120":66.07},{"date":"2025-10-29","open":105.63,"high":108.72,"low":103.22,"close":103.62,"volume":5993906,"rsi_14":76.92,"sma_20":84.42,"sma_60":82.52,"sma_120":66.65},{"date":"2025-10-30","open":104.91,"high":106.28,"low":102.32,"close":102.4,"volume":3527449,"rsi_14":83.0,"sma_20":85.22,"sma_60":82.95,"sma_120":67.23},{"date":"2025-10-31","open":103.0,"high":105.2,"low":102.01,"close":103.51,"volume":3159936,"rsi_14":82.67,"sma_20":85.97,"sma_60":83.45,"sma_120":67.76},{"date":"2025-11-03","open":103.51,"high":104.06,"low":100.1,"close":103.3,"volume":2905418,"rsi_14":80.9,"sma_20":86.93,"sma_60":83.97,"sma_120":68.3},{"date":"2025-11-04","open":101.72,"high":104.24,"low":98.89,"close":99.43,"volume":3661877,"rsi_14":72.23,"sma_20":87.74,"sma_60":84.43,"sma_120":68.81},{"date":"2025-11-05","open":100.54,"high":102.75,"low":95.53,"close":100.86,"volume":3579155,"rsi_14":71.92,"sma_20":88.66,"sma_60":84.87,"sma_120":69.32},{"date":"2025-11-06","open":100.81,"high":101.72,"low":96.0,"close":98.7,"volume":3134637,"rsi_14":69.69,"sma_20":89.65,"sma_60":85.2,"sma_120":69.82},{"date":"2025-11-07","open":97.9,"high":107.75,"low":97.9,"close":106.88,"volume":6824146,"rsi_14":74.25,"sma_20":91.28,"sma_60":85.67,"sma_120":70.39},{"date":"2025-11-10","open":107.53,"high":114.92,"low":107.53,"close":112.5,"volume":5842754,"rsi_14":80.16,"sma_20":93.1,"sma_60":86.23,"sma_120":71.0},{"date":"2025-11-11","open":112.08,"high":112.28,"low":109.41,"close":110.54,"volume":1863651,"rsi_14":77.01,"sma_20":94.66,"sma_60":86.75,"sma_120":71.62},{"date":"2025-11-12","open":112.45,"high":114.43,"low":111.22,"close":111.72,"volume":2689378,"rsi_14":76.83,"sma_20":96.19,"sma_60":87.3,"sma_120":72.25},{"date":"2025-11-13","open":111.12,"high":111.93,"low":105.56,"close":106.49,"volume":3396159,"rsi_14":70.0,"sma_20":97.35,"sma_60":87.74,"sma_120":72.84},{"date":"2025-11-14","open":102.52,"high":105.49,"low":100.7,"close":101.94,"volume":3100926,"rsi_14":62.98,"sma_20":98.33,"sma_60":88.17,"sma_120":73.34},{"date":"2025-11-17","open":101.09,"high":103.6,"low":97.96,"close":99.53,"volume":3443376,"rsi_14":41.68,"sma_20":99.15,"sma_60":88.53,"sma_120":73.82},{"date":"2025-11-18","open":97.68,"high":98.29,"low":94.19,"close":95.81,"volume":3820883,"rsi_14":40.89,"sma_20":99.9,"sma_60":88.91,"sma_120":74.26},{"date":"2025-11-19","open":96.12,"high":100.94,"low":94.16,"close":97.94,"volume":3128458,"rsi_14":44.9,"sma_20":100.72,"sma_60":89.32,"sma_120":74.74},{"date":"2025-11-20","open":101.49,"high":103.24,"low":97.07,"close":97.51,"volume":4757082,"rsi_14":43.04,"sma_20":101.44,"sma_60":89.7,"sma_120":75.2},{"date":"2025-11-21","open":98.69,"high":106.63,"low":98.69,"close":105.04,"volume":4503842,"rsi_14":51.73,"sma_20":102.53,"sma_60":90.2,"sma_120":75.72},{"date":"2025-11-24","open":106.01,"high":107.88,"low":104.47,"close":105.2,"volume":2705279,"rsi_14":56.18,"sma_20":103.47,"sma_60":90.71,"sma_120":76.23},{"date":"2025-11-25","open":105.2,"high":111.1,"low":105.2,"close":109.79,"volume":2380700,"rsi_14":58.96,"sma_20":103.64,"sma_60":91.24,"sma_120":76.77},{"date":"2025-11-26","open":110.05,"high":114.67,"low":109.79,"close":112.55,"volume":2211396,"rsi_14":63.73,"sma_20":104.08,"sma_60":91.8,"sma_120":77.33},{"date":"2025-11-28","open":111.83,"high":112.64,"low":110.12,"close":110.8,"volume":889730,"rsi_14":54.45,"sma_20":104.5,"sma_60":92.26,"sma_120":77.86},{"date":"2025-12-01","open":108.82,"high":114.25,"low":108.07,"close":110.04,"volume":3301458,"rsi_14":46.86,"sma_20":104.83,"sma_60":92.6,"sma_120":78.37},{"date":"2025-12-02","open":111.1,"high":112.69,"low":101.19,"close":101.41,"volume":4636860,"rsi_14":40.04,"sma_20":104.73,"sma_60":92.84,"sma_120":78.82},{"date":"2025-12-03","open":97.0,"high":97.65,"low":92.33,"close":95.2,"volume":6078672,"rsi_14":33.76,"sma_20":104.52,"sma_60":92.99,"sma_120":79.22},{"date":"2025-12-04","open":95.31,"high":96.6,"low":92.52,"close":94.51,"volume":3733031,"rsi_14":37.07,"sma_20":104.21,"sma_60":93.11,"sma_120":79.62},{"date":"2025-12-05","open":94.53,"high":97.15,"low":94.2,"close":95.21,"volume":2339729,"rsi_14":42.08,"sma_20":104.03,"sma_60":93.2,"sma_120":80.01},{"date":"2025-12-08","open":96.36,"high":98.14,"low":93.42,"close":93.82,"volume":2927711,"rsi_14":43.11,"sma_20":103.38,"sma_60":93.3,"sma_120":80.39},{"date":"2025-12-09","open":91.87,"high":96.18,"low":91.06,"close":94.22,"volume":1922426,"rsi_14":47.92,"sma_20":102.46,"sma_60":93.41,"sma_120":80.77},{"date":"2025-12-10","open":94.04,"high":96.23,"low":92.1,"close":93.31,"volume":2695604,"rsi_14":43.73,"sma_20":101.6,"sma_60":93.51,"sma_120":81.13},{"date":"2025-12-11","open":93.81,"high":101.26,"low":93.81,"close":99.52,"volume":4685263,"rsi_14":52.35,"sma_20":100.99,"sma_60":93.73,"sma_120":81.56},{"date":"2025-12-12","open":99.1,"high":101.51,"low":96.16,"close":97.31,"volume":2162168,"rsi_14":39.66,"sma_20":100.53,"sma_60":93.88,"sma_120":81.94},{"date":"2025-12-15","open":97.52,"high":102.74,"low":97.52,"close":98.58,"volume":3241082,"rsi_14":41.4,"sma_20":100.36,"sma_60":94.03,"sma_120":82.35},{"date":"2025-12-16","open":98.67,"high":102.01,"low":98.67,"close":100.08,"volume":1899256,"rsi_14":36.28,"sma_20":100.39,"sma_60":94.28,"sma_120":82.76},{"date":"2025-12-17","open":99.21,"high":103.68,"low":99.21,"close":102.47,"volume":3090121,"rsi_14":35.61,"sma_20":100.73,"sma_60":94.6,"sma_120":83.19},{"date":"2025-12-18","open":104.95,"high":107.89,"low":98.28,"close":98.46,"volume":3633001,"rsi_14":33.45,"sma_20":100.75,"sma_60":94.86,"sma_120":83.58},{"date":"2025-12-19","open":99.55,"high":102.96,"low":99.05,"close":101.7,"volume":4000064,"rsi_14":39.51,"sma_20":100.96,"sma_60":95.14,"sma_120":84.0},{"date":"2025-12-22","open":102.0,"high":104.19,"low":100.11,"close":103.64,"volume":1629069,"rsi_14":53.37,"sma_20":100.89,"sma_60":95.42,"sma_120":84.39},{"date":"2025-12-23","open":100.94,"high":101.79,"low":97.43,"close":101.6,"volume":1977989,"rsi_14":61.07,"sma_20":100.71,"sma_60":95.63,"sma_120":84.76},{"date":"2025-12-24","open":100.63,"high":101.33,"low":99.77,"close":100.71,"volume":666139,"rsi_14":60.65,"sma_20":100.26,"sma_60":95.82,"sma_120":85.14},{"date":"2025-12-26","open":100.75,"high":102.88,"low":100.23,"close":102.22,"volume":1311391,"rsi_14":61.72,"sma_20":99.74,"sma_60":96.08,"sma_120":85.54},{"date":"2025-12-29","open":100.76,"high":102.11,"low":99.52,"close":102.03,"volume":1540157,"rsi_14":64.3,"sma_20":99.3,"sma_60":96.34,"sma_120":85.91},{"date":"2025-12-30","open":101.64,"high":102.15,"low":100.28,"close":101.03,"volume":1356151,"rsi_14":61.62,"sma_20":98.85,"sma_60":96.55,"sma_120":86.27},{"date":"2025-12-31","open":101.66,"high":101.95,"low":99.86,"close":100.41,"volume":1091358,"rsi_14":62.23,"sma_20":98.8,"sma_60":96.82,"sma_120":86.63},{"date":"2026-01-02","open":106.0,"high":108.95,"low":102.8,"close":106.56,"volume":3587443,"rsi_14":62.15,"sma_20":99.37,"sma_60":97.21,"sma_120":87.05},{"date":"2026-01-05","open":105.7,"high":107.4,"low":101.31,"close":105.39,"volume":2844079,"rsi_14":64.47,"sma_20":99.91,"sma_60":97.59,"sma_120":87.48},{"date":"2026-01-06","open":104.52,"high":110.03,"low":103.85,"close":109.6,"volume":2743357,"rsi_14":67.85,"sma_20":100.63,"sma_60":98.11,"sma_120":87.93},{"date":"2026-01-07","open":113.33,"high":115.8,"low":109.08,"close":109.99,"volume":3549703,"rsi_14":66.66,"sma_20":101.44,"sma_60":98.7,"sma_120":88.38},{"date":"2026-01-08","open":109.0,"high":115.22,"low":108.01,"close":113.45,"volume":2907209,"rsi_14":67.81,"sma_20":102.4,"sma_60":99.32,"sma_120":88.85},{"date":"2026-01-09","open":115.02,"high":117.49,"low":108.07,"close":115.93,"volume":3259963,"rsi_14":79.82,"sma_20":103.53,"sma_60":99.93,"sma_120":89.35},{"date":"2026-01-12","open":114.83,"high":115.38,"low":112.0,"close":114.84,"volume":1954300,"rsi_14":74.21,"sma_20":104.3,"sma_60":100.49,"sma_120":89.8},{"date":"2026-01-13","open":114.69,"high":119.28,"low":114.69,"close":119.05,"volume":2139528,"rsi_14":76.2,"sma_20":105.39,"sma_60":101.09,"sma_120":90.27},{"date":"2026-01-14","open":116.5,"high":118.0,"low":112.59,"close":114.6,"volume":2769664,"rsi_14":70.43,"sma_20":106.19,"sma_60":101.63,"sma_120":90.7},{"date":"2026-01-15","open":116.21,"high":119.98,"low":116.2,"close":118.25,"volume":2315131,"rsi_14":75.36,"sma_20":107.1,"sma_60":102.21,"sma_120":91.14},{"date":"2026-01-16","open":118.34,"high":119.09,"low":114.0,"close":114.99,"volume":2133814,"rsi_14":67.58,"sma_20":107.72,"sma_60":102.78,"sma_120":91.53},{"date":"2026-01-20","open":112.0,"high":113.4,"low":105.86,"close":107.89,"volume":3742164,"rsi_14":56.78,"sma_20":108.19,"sma_60":103.22,"sma_120":91.88},{"date":"2026-01-21","open":108.1,"high":112.0,"low":106.45,"close":110.39,"volume":3587898,"rsi_14":60.46,"sma_20":108.63,"sma_60":103.68,"sma_120":92.25},{"date":"2026-01-22","open":111.8,"high":114.97,"low":109.44,"close":110.15,"volume":2923203,"rsi_14":60.98,"sma_20":108.95,"sma_60":104.13,"sma_120":92.62},{"date":"2026-01-23","open":109.05,"high":110.22,"low":107.68,"close":109.78,"volume":1927500,"rsi_14":54.17,"sma_20":109.36,"sma_60":104.52,"sma_120":92.99},{"date":"2026-01-26","open":110.51,"high":111.0,"low":108.17,"close":110.13,"volume":1874000,"rsi_14":56.28,"sma_20":109.83,"sma_60":104.58,"sma_120":93.3},{"date":"2026-01-27","open":111.7,"high":111.7,"low":108.38,"close":111.15,"volume":1322300,"rsi_14":52.24,"sma_20":110.28,"sma_60":104.7,"sma_120":93.61},{"date":"2026-01-28","open":111.22,"high":111.6,"low":107.11,"close":108.69,"volume":1925000,"rsi_14":48.23,"sma_20":110.61,"sma_60":104.81,"sma_120":93.88},{"date":"2026-01-29","open":109.68,"high":110.88,"low":105.14,"close":107.54,"volume":2856100,"rsi_14":41.39,"sma_20":110.94,"sma_60":104.87,"sma_120":94.16},{"date":"2026-01-30","open":105.69,"high":107.54,"low":101.21,"close":103.49,"volume":2718300,"rsi_14":32.67,"sma_20":111.09,"sma_60":104.88,"sma_120":94.42},{"date":"2026-02-02","open":102.8,"high":106.58,"low":100.18,"close":104.72,"volume":3686700,"rsi_14":35.96,"sma_20":111.0,"sma_60":104.96,"sma_120":94.7},{"date":"2026-02-03","open":105.44,"high":109.92,"low":102.93,"close":104.39,"volume":2763700,"rsi_14":27.21,"sma_20":110.95,"sma_60":105.02,"sma_120":94.95},{"date":"2026-02-04","open":103.81,"high":103.89,"low":87.11,"close":90.9,"volume":9557100,"rsi_14":21.24,"sma_20":110.02,"sma_60":104.89,"sma_120":95.05},{"date":"2026-02-05","open":88.01,"high":89.05,"low":84.67,"close":88.39,"volume":5026500,"rsi_14":12.73,"sma_20":108.94,"sma_60":104.59,"sma_120":95.13},{"date":"2026-02-06","open":89.23,"high":92.92,"low":88.07,"close":92.6,"volume":3750500,"rsi_14":22.7,"sma_20":107.89,"sma_60":104.25,"sma_120":95.24},{"date":"2026-02-09","open":90.0,"high":94.44,"low":90.0,"close":92.79,"volume":3472100,"rsi_14":27.86,"sma_20":106.74,"sma_60":103.96,"sma_120":95.36},{"date":"2026-02-10","open":92.69,"high":92.71,"low":90.0,"close":90.01,"volume":2424148,"rsi_14":35.78,"sma_20":108.37,"sma_60":104.18,"sma_120":92.83},{"date":"2026-02-11","open":90.95,"high":90.96,"low":86.77,"close":88.07,"volume":3385835,"rsi_14":35.29,"sma_20":107.73,"sma_60":103.88,"sma_120":92.95},{"date":"2026-02-12","open":88.97,"high":89.67,"low":79.68,"close":82.52,"volume":6398888,"rsi_14":27.61,"sma_20":106.75,"sma_60":103.52,"sma_120":93.02},{"date":"2026-02-13","open":83.0,"high":84.0,"low":81.56,"close":82.39,"volume":3900179,"rsi_14":27.08,"sma_20":105.77,"sma_60":103.19,"sma_120":93.07},{"date":"2026-02-17","open":81.44,"high":85.57,"low":80.78,"close":85.23,"volume":3336424,"rsi_14":19.95,"sma_20":99.06,"sma_60":102.5,"sma_120":95.7},{"date":"2026-02-18","open":87.21,"high":92.18,"low":87.01,"close":91.48,"volume":6852300,"rsi_14":31.55,"sma_20":98.24,"sma_60":102.39,"sma_120":95.86},{"date":"2026-02-19","open":76.83,"high":83.76,"low":76.83,"close":79.57,"volume":11504000,"rsi_14":25.64,"sma_20":96.7,"sma_60":102.1,"sma_120":95.9},{"date":"2026-02-20","open":78.51,"high":87.31,"low":78.5,"close":81.43,"volume":8448552,"rsi_14":30.03,"sma_20":95.26,"sma_60":101.7,"sma_120":95.95},{"date":"2026-02-23","open":80.44,"high":81.5,"low":73.11,"close":73.47,"volume":6377700,"rsi_14":24.78,"sma_20":93.44,"sma_60":101.17,"sma_120":95.94},{"date":"2026-02-24","open":73.78,"high":75.28,"low":72.81,"close":73.91,"volume":3438961,"rsi_14":19.7,"sma_20":102.4,"sma_60":102.1,"sma_120":93.26},{"date":"2026-02-25","open":74.15,"high":75.87,"low":71.51,"close":75.75,"volume":3785751,"rsi_14":35.0,"sma_20":89.87,"sma_60":99.96,"sma_120":95.88},{"date":"2026-02-26","open":76.25,"high":80.86,"low":75.57,"close":78.97,"volume":5431557,"rsi_14":22.16,"sma_20":99.39,"sma_60":101.35,"sma_120":93.28},{"date":"2026-02-27","open":77.11,"high":77.91,"low":74.79,"close":76.33,"volume":3264356,"rsi_14":16.7,"sma_20":97.71,"sma_60":100.84,"sma_120":93.25},{"date":"2026-03-02","open":73.15,"high":74.61,"low":72.0,"close":73.77,"volume":3632877,"rsi_14":31.75,"sma_20":85.34,"sma_60":98.41,"sma_120":95.63},{"date":"2026-03-03","open":70.93,"high":76.71,"low":70.84,"close":75.48,"volume":2989191,"rsi_14":35.7,"sma_20":83.87,"sma_60":98.08,"sma_120":95.54},{"date":"2026-03-04","open":76.47,"high":81.27,"low":75.94,"close":78.71,"volume":3927551,"rsi_14":22.51,"sma_20":91.9,"sma_60":99.06,"sma_120":93.18},{"date":"2026-03-05","open":77.43,"high":83.47,"low":75.83,"close":78.55,"volume":4218503,"rsi_14":22.54,"sma_20":89.87,"sma_60":98.6,"sma_120":93.17},{"date":"2026-03-06","open":76.19,"high":76.89,"low":73.23,"close":76.2,"volume":2912153,"rsi_14":32.68,"sma_20":87.96,"sma_60":98.17,"sma_120":93.17},{"date":"2026-03-09","open":73.95,"high":76.43,"low":70.2,"close":75.72,"volume":3324500,"rsi_14":39.73,"sma_20":80.53,"sma_60":96.94,"sma_120":95.17},{"date":"2026-03-10","open":75.7,"high":77.62,"low":74.42,"close":74.83,"volume":2734107,"rsi_14":29.91,"sma_20":79.63,"sma_60":96.63,"sma_120":95.07},{"date":"2026-03-11","open":74.71,"high":75.94,"low":73.37,"close":75.11,"volume":2630240,"rsi_14":39.22,"sma_20":82.19,"sma_60":97.04,"sma_120":93.18},{"date":"2026-03-12","open":73.18,"high":78.95,"low":73.18,"close":73.74,"volume":4505488,"rsi_14":36.74,"sma_20":78.18,"sma_60":95.83,"sma_120":94.86},{"date":"2026-03-13","open":74.33,"high":78.48,"low":73.92,"close":75.75,"volume":3024069,"rsi_14":40.61,"sma_20":78.64,"sma_60":96.16,"sma_120":93.18},{"date":"2026-03-16","open":77.45,"high":79.89,"low":77.0,"close":79.11,"volume":3257056,"rsi_14":59.92,"sma_20":78.09,"sma_60":95.73,"sma_120":93.22},{"date":"2026-03-17","open":80.0,"high":81.5,"low":79.12,"close":79.89,"volume":3163591,"rsi_14":58.25,"sma_20":77.69,"sma_60":95.23,"sma_120":93.23},{"date":"2026-03-18","open":79.25,"high":81.4,"low":76.45,"close":76.76,"volume":2451601,"rsi_14":45.53,"sma_20":77.4,"sma_60":94.63,"sma_120":93.21},{"date":"2026-03-19","open":74.86,"high":77.2,"low":73.75,"close":76.27,"volume":2534599,"rsi_14":49.85,"sma_20":77.09,"sma_60":94.05,"sma_120":93.16},{"date":"2026-03-20","open":76.13,"high":76.31,"low":71.5,"close":72.35,"volume":3683439,"rsi_14":46.83,"sma_20":76.44,"sma_60":93.43,"sma_120":93.02},{"date":"2026-03-23","open":74.5,"high":79.0,"low":74.16,"close":76.56,"volume":3975417,"rsi_14":51.98,"sma_20":76.2,"sma_60":93.01,"sma_120":92.93},{"date":"2026-03-24","open":76.51,"high":77.66,"low":72.59,"close":75.4,"volume":3775170,"rsi_14":43.18,"sma_20":76.28,"sma_60":92.68,"sma_120":92.84},{"date":"2026-03-25","open":78.73,"high":79.85,"low":76.49,"close":79.75,"volume":3434462,"rsi_14":51.99,"sma_20":76.47,"sma_60":92.44,"sma_120":92.77},{"date":"2026-03-26","open":77.84,"high":79.86,"low":73.15,"close":73.7,"volume":3661675,"rsi_14":46.14,"sma_20":76.21,"sma_60":92.08,"sma_120":92.64},{"date":"2026-03-27","open":71.62,"high":72.98,"low":69.32,"close":71.5,"volume":3284527,"rsi_14":43.77,"sma_20":75.97,"sma_60":91.71,"sma_120":92.5},{"date":"2026-03-30","open":72.57,"high":74.0,"low":68.86,"close":69.55,"volume":2843265,"rsi_14":42.43,"sma_20":75.76,"sma_60":91.29,"sma_120":92.35},{"date":"2026-03-31","open":72.88,"high":76.01,"low":71.47,"close":75.21,"volume":3369162,"rsi_14":50.09,"sma_20":75.74,"sma_60":90.99,"sma_120":92.25},{"date":"2026-04-01","open":75.71,"high":76.3,"low":73.0,"close":75.25,"volume":4294232,"rsi_14":51.99,"sma_20":75.57,"sma_60":90.59,"sma_120":92.16},{"date":"2026-04-02","open":72.67,"high":74.26,"low":69.17,"close":72.61,"volume":4342009,"rsi_14":46.06,"sma_20":75.27,"sma_60":90.18,"sma_120":92.03},{"date":"2026-04-06","open":71.59,"high":73.26,"low":70.29,"close":71.95,"volume":3843161,"rsi_14":40.38,"sma_20":75.06,"sma_60":89.73,"sma_120":91.88},{"date":"2026-04-07","open":70.92,"high":71.11,"low":67.09,"close":69.78,"volume":3734043,"rsi_14":36.92,"sma_20":74.76,"sma_60":89.23,"sma_120":91.75},{"date":"2026-04-08","open":75.3,"high":80.34,"low":73.83,"close":74.18,"volume":3900748,"rsi_14":46.78,"sma_20":74.72,"sma_60":88.76,"sma_120":91.68},{"date":"2026-04-09","open":73.41,"high":74.08,"low":70.58,"close":73.06,"volume":2473691,"rsi_14":45.98,"sma_20":74.61,"sma_60":88.33,"sma_120":91.6},{"date":"2026-04-10","open":73.76,"high":74.29,"low":69.66,"close":71.68,"volume":3102663,"rsi_14":49.13,"sma_20":74.52,"sma_60":87.83,"sma_120":91.49},{"date":"2026-04-13","open":70.55,"high":72.84,"low":69.23,"close":72.81,"volume":2981361,"rsi_14":44.63,"sma_20":74.37,"sma_60":87.32,"sma_120":91.37},{"date":"2026-04-14","open":73.55,"high":75.49,"low":73.33,"close":74.72,"volume":2594227,"rsi_14":49.02,"sma_20":74.15,"sma_60":86.87,"sma_120":91.25},{"date":"2026-04-15","open":74.85,"high":77.34,"low":74.32,"close":76.92,"volume":2639635,"rsi_14":45.76,"sma_20":74.0,"sma_60":86.47,"sma_120":91.15},{"date":"2026-04-16","open":77.5,"high":79.68,"low":76.07,"close":77.31,"volume":2619003,"rsi_14":56.45,"sma_20":74.03,"sma_60":86.06,"sma_120":91.07},{"date":"2026-04-17","open":78.6,"high":86.49,"low":78.6,"close":81.33,"volume":6287042,"rsi_14":66.54,"sma_20":74.28,"sma_60":85.71,"sma_120":91.03},{"date":"2026-04-20","open":79.5,"high":81.79,"low":78.4,"close":81.09,"volume":2618913,"rsi_14":70.56,"sma_20":74.72,"sma_60":85.38,"sma_120":90.97},{"date":"2026-04-21","open":81.97,"high":84.35,"low":79.77,"close":80.07,"volume":2466879,"rsi_14":60.21,"sma_20":74.89,"sma_60":85.04,"sma_120":90.93},{"date":"2026-04-22","open":81.41,"high":83.37,"low":79.61,"close":80.62,"volume":2157425,"rsi_14":61.21,"sma_20":75.15,"sma_60":84.61,"sma_120":90.91},{"date":"2026-04-23","open":79.66,"high":80.28,"low":75.69,"close":76.94,"volume":2672258,"rsi_14":58.75,"sma_20":75.01,"sma_60":84.14,"sma_120":90.86},{"date":"2026-04-24","open":76.85,"high":79.76,"low":76.55,"close":78.78,"volume":2300732,"rsi_14":63.08,"sma_20":75.27,"sma_60":83.62,"sma_120":90.86},{"date":"2026-04-27","open":78.69,"high":78.9,"low":74.4,"close":75.77,"volume":3116383,"rsi_14":61.17,"sma_20":75.48,"sma_60":83.05,"sma_120":90.88},{"date":"2026-04-28","open":75.35,"high":76.49,"low":71.79,"close":73.59,"volume":3071894,"rsi_14":48.8,"sma_20":75.68,"sma_60":82.39,"sma_120":90.85},{"date":"2026-04-29","open":72.39,"high":73.82,"low":70.94,"close":73.27,"volume":7750947,"rsi_14":50.48,"sma_20":75.59,"sma_60":81.68,"sma_120":90.81},{"date":"2026-04-30","open":69.34,"high":72.8,"low":63.85,"close":63.93,"volume":13446949,"rsi_14":37.79,"sma_20":75.02,"sma_60":80.83,"sma_120":90.66},{"date":"2026-05-01","open":63.91,"high":66.5,"low":62.6,"close":65.5,"volume":5768220,"rsi_14":38.65,"sma_20":74.66,"sma_60":79.94,"sma_120":90.51},{"date":"2026-05-04","open":65.96,"high":66.53,"low":63.88,"close":64.85,"volume":3354592,"rsi_14":34.08,"sma_20":74.31,"sma_60":79.11,"sma_120":90.37},{"date":"2026-05-05","open":65.75,"high":66.67,"low":62.82,"close":63.2,"volume":3473942,"rsi_14":27.42,"sma_20":73.98,"sma_60":78.19,"sma_120":90.2},{"date":"2026-05-06","open":66.77,"high":67.76,"low":64.28,"close":66.0,"volume":4867494,"rsi_14":32.82,"sma_20":73.57,"sma_60":77.37,"sma_120":90.08},{"date":"2026-05-07","open":66.75,"high":68.59,"low":64.54,"close":66.2,"volume":4268292,"rsi_14":23.98,"sma_20":73.23,"sma_60":76.68,"sma_120":89.95},{"date":"2026-05-08","open":66.43,"high":66.92,"low":64.03,"close":66.26,"volume":3106764,"rsi_14":24.34,"sma_20":72.96,"sma_60":75.94,"sma_120":89.81},{"date":"2026-05-11","open":65.96,"high":66.08,"low":60.98,"close":61.38,"volume":4413542,"rsi_14":21.46,"sma_20":72.39,"sma_60":75.13,"sma_120":89.63},{"date":"2026-05-12","open":60.56,"high":61.14,"low":59.12,"close":60.49,"volume":4128250,"rsi_14":19.58,"sma_20":71.68,"sma_60":74.64,"sma_120":89.41},{"date":"2026-05-13","open":60.0,"high":60.56,"low":58.46,"close":60.06,"volume":5233947,"rsi_14":21.7,"sma_20":70.83,"sma_60":74.17,"sma_120":89.02},{"date":"2026-05-14","open":60.99,"high":62.2,"low":59.96,"close":61.91,"volume":3172974,"rsi_14":21.64,"sma_20":70.06,"sma_60":73.83,"sma_120":88.68},{"date":"2026-05-15","open":61.12,"high":61.7,"low":57.74,"close":58.22,"volume":3897449,"rsi_14":21.23,"sma_20":68.91,"sma_60":73.43,"sma_120":88.31},{"date":"2026-05-18","open":58.5,"high":61.25,"low":58.22,"close":59.26,"volume":3334942,"rsi_14":25.6,"sma_20":67.81,"sma_60":72.99,"sma_120":87.94},{"date":"2026-05-19","open":57.51,"high":58.0,"low":55.6,"close":57.4,"volume":9719106,"rsi_14":24.37,"sma_20":66.68,"sma_60":72.59,"sma_120":87.56},{"date":"2026-05-20","open":57.68,"high":64.89,"low":56.16,"close":64.72,"volume":8574144,"rsi_14":51.49,"sma_20":65.89,"sma_60":72.44,"sma_120":87.27},{"date":"2026-05-21","open":63.92,"high":68.02,"low":63.29,"close":66.34,"volume":5751634,"rsi_14":51.37,"sma_20":65.35,"sma_60":72.28,"sma_120":86.98},{"date":"2026-05-22","open":66.74,"high":68.49,"low":65.07,"close":67.07,"volume":3170915,"rsi_14":53.78,"sma_20":64.77,"sma_60":72.08,"sma_120":86.72},{"date":"2026-05-26","open":70.0,"high":73.41,"low":69.63,"close":71.92,"volume":4317269,"rsi_14":63.51,"sma_20":64.58,"sma_60":72.01,"sma_120":86.43},{"date":"2026-05-27","open":73.19,"high":76.7,"low":72.6,"close":73.16,"volume":4872060,"rsi_14":61.7,"sma_20":64.56,"sma_60":72.0,"sma_120":86.1},{"date":"2026-05-28","open":73.49,"high":75.03,"low":72.04,"close":72.75,"volume":4447983,"rsi_14":60.68,"sma_20":64.53,"sma_60":71.95,"sma_120":85.78},{"date":"2026-05-29","open":73.6,"high":76.37,"low":71.95,"close":72.26,"volume":3719354,"rsi_14":59.64,"sma_20":64.95,"sma_60":71.85,"sma_120":85.45},{"date":"2026-06-01","open":71.7,"high":73.38,"low":70.78,"close":72.6,"volume":2751710,"rsi_14":70.96,"sma_20":65.3,"sma_60":71.75,"sma_120":85.17},{"date":"2026-06-02","open":71.62,"high":74.02,"low":71.37,"close":72.32,"volume":2991931,"rsi_14":72.61,"sma_20":65.68,"sma_60":71.68,"sma_120":84.93},{"date":"2026-06-03","open":71.16,"high":71.29,"low":68.15,"close":69.38,"volume":2782686,"rsi_14":66.33,"sma_20":65.99,"sma_60":71.57,"sma_120":84.67},{"date":"2026-06-04","open":69.79,"high":73.86,"low":69.67,"close":72.49,"volume":3290013,"rsi_14":67.65,"sma_20":66.31,"sma_60":71.53,"sma_120":84.48},{"date":"2026-06-05","open":71.05,"high":72.72,"low":67.96,"close":68.35,"volume":2901712,"rsi_14":66.63,"sma_20":66.42,"sma_60":71.42,"sma_120":84.23},{"date":"2026-06-08","open":68.0,"high":69.85,"low":66.75,"close":67.15,"volume":2628445,"rsi_14":62.92,"sma_20":66.46,"sma_60":71.31,"sma_120":83.98},{"date":"2026-06-09","open":68.68,"high":75.24,"low":67.61,"close":71.34,"volume":5061488,"rsi_14":71.2,"sma_20":66.96,"sma_60":71.24,"sma_120":83.7},{"date":"2026-06-10","open":69.52,"high":72.64,"low":68.25,"close":68.67,"volume":2767447,"rsi_14":57.18,"sma_20":67.37,"sma_60":71.07,"sma_120":83.4},{"date":"2026-06-11","open":70.81,"high":77.78,"low":70.0,"close":77.68,"volume":4381105,"rsi_14":65.96,"sma_20":68.25,"sma_60":71.03,"sma_120":83.13},{"date":"2026-06-12","open":76.99,"high":81.0,"low":75.92,"close":77.59,"volume":4296944,"rsi_14":65.19,"sma_20":69.04,"sma_60":71.04,"sma_120":82.84},{"date":"2026-06-15","open":80.0,"high":84.91,"low":80.0,"close":82.99,"volume":4588622,"rsi_14":65.57,"sma_20":70.27,"sma_60":71.15,"sma_120":82.6},{"date":"2026-06-16","open":83.38,"high":85.87,"low":82.52,"close":83.16,"volume":2502968,"rsi_14":64.61,"sma_20":71.47,"sma_60":71.33,"sma_120":82.38},{"date":"2026-06-17","open":83.0,"high":88.83,"low":81.16,"close":81.59,"volume":5368851,"rsi_14":62.49,"sma_20":72.68,"sma_60":71.42,"sma_120":82.22},{"date":"2026-06-18","open":84.85,"high":90.52,"low":84.14,"close":88.52,"volume":5401682,"rsi_14":69.33,"sma_20":73.87,"sma_60":71.64,"sma_120":82.16},{"date":"2026-06-22","open":89.5,"high":89.95,"low":84.8,"close":85.04,"volume":3216043,"rsi_14":63.84,"sma_20":74.8,"sma_60":71.72,"sma_120":82.08},{"date":"2026-06-23","open":82.06,"high":86.09,"low":82.06,"close":84.85,"volume":2829605,"rsi_14":63.94,"sma_20":75.69,"sma_60":71.91,"sma_120":81.99},{"date":"2026-06-24","open":86.04,"high":94.22,"low":85.74,"close":92.79,"volume":5225778,"rsi_14":73.36,"sma_20":76.73,"sma_60":72.26,"sma_120":81.99},{"date":"2026-06-25","open":93.39,"high":96.68,"low":93.2,"close":93.52,"volume":3291431,"rsi_14":72.04,"sma_20":77.75,"sma_60":72.66,"sma_120":81.98},{"date":"2026-06-26","open":93.35,"high":95.36,"low":92.47,"close":94.47,"volume":4131654,"rsi_14":79.27,"sma_20":78.83,"sma_60":72.98,"sma_120":81.99},{"date":"2026-06-29","open":94.67,"high":95.81,"low":93.44,"close":95.63,"volume":2901208,"rsi_14":81.99,"sma_20":80.0,"sma_60":73.32,"sma_120":81.96},{"date":"2026-06-30","open":94.12,"high":95.48,"low":90.01,"close":92.42,"volume":3371384,"rsi_14":74.08,"sma_20":80.99,"sma_60":73.65,"sma_120":81.92},{"date":"2026-07-01","open":91.39,"high":96.82,"low":89.07,"close":95.14,"volume":2774831,"rsi_14":80.42,"sma_20":82.14,"sma_60":74.04,"sma_120":81.89},{"date":"2026-07-02","open":96.28,"high":96.89,"low":92.3,"close":94.5,"volume":2409082,"rsi_14":74.12,"sma_20":83.4,"sma_60":74.46,"sma_120":81.84},{"date":"2026-07-06","open":94.68,"high":94.99,"low":90.62,"close":93.18,"volume":2107834,"rsi_14":71.43,"sma_20":84.43,"sma_60":74.77,"sma_120":81.76},{"date":"2026-07-07","open":93.3,"high":94.06,"low":91.42,"close":93.25,"volume":1648858,"rsi_14":66.45,"sma_20":85.67,"sma_60":75.11,"sma_120":81.72},{"date":"2026-07-08","open":88.57,"high":89.7,"low":84.24,"close":86.74,"volume":4497317,"rsi_14":54.73,"sma_20":86.65,"sma_60":75.36,"sma_120":81.59},{"date":"2026-07-09","open":87.0,"high":91.36,"low":86.54,"close":90.29,"volume":2295200,"rsi_14":61.04,"sma_20":87.6,"sma_60":75.65,"sma_120":81.48},{"date":"2026-07-10","open":91.19,"high":92.13,"low":88.01,"close":89.23,"volume":2039310,"rsi_14":51.2,"sma_20":88.63,"sma_60":75.89,"sma_120":81.38},{"date":"2026-07-13","open":88.14,"high":89.46,"low":84.87,"close":86.37,"volume":2722289,"rsi_14":52.06,"sma_20":89.06,"sma_60":76.05,"sma_120":81.26},{"date":"2026-07-14","open":88.2,"high":90.19,"low":87.67,"close":88.74,"volume":2551245,"rsi_14":55.52,"sma_20":89.62,"sma_60":76.24,"sma_120":81.15},{"date":"2026-07-15","open":89.64,"high":93.6,"low":88.7,"close":91.67,"volume":2199488,"rsi_14":48.19,"sma_20":90.06,"sma_60":76.41,"sma_120":81.06},{"date":"2026-07-16","open":92.19,"high":94.75,"low":90.2,"close":91.48,"volume":2056653,"rsi_14":46.56,"sma_20":90.47,"sma_60":76.58,"sma_120":80.98},{"date":"2026-07-17","open":90.03,"high":92.86,"low":88.41,"close":89.31,"volume":1851012,"rsi_14":41.72,"sma_20":90.86,"sma_60":76.74,"sma_120":80.89},{"date":"2026-07-20","open":90.2,"high":90.56,"low":87.68,"close":87.76,"volume":2254488,"rsi_14":37.36,"sma_20":90.82,"sma_60":76.86,"sma_120":80.73},{"date":"2026-07-21","open":88.55,"high":88.78,"low":84.63,"close":84.81,"volume":2806908,"rsi_14":37.69,"sma_20":90.81,"sma_60":76.99,"sma_120":80.56},{"date":"2026-07-22","open":84.8,"high":86.07,"low":83.09,"close":84.3,"volume":4503745,"rsi_14":31.06,"sma_20":90.78,"sma_60":77.08,"sma_120":80.35},{"date":"2026-07-23","open":82.26,"high":82.82,"low":78.97,"close":82.68,"volume":3286111,"rsi_14":30.08,"sma_20":90.28,"sma_60":77.2,"sma_120":80.12},{"date":"2026-07-24","open":83.15,"high":86.13,"low":81.87,"close":84.18,"volume":4245592,"rsi_14":34.88,"sma_20":89.81,"sma_60":77.37,"sma_120":79.88},{"date":"2026-07-27","open":87.6,"high":94.6,"low":87.6,"close":94.53,"volume":4220362,"rsi_14":51.57,"sma_20":89.81,"sma_60":77.73,"sma_120":79.7},{"date":"2026-07-28","open":96.8,"high":97.96,"low":92.37,"close":94.54,"volume":3920056,"rsi_14":61.52,"sma_20":89.75,"sma_60":78.24,"sma_120":79.53},{"date":"2026-07-29","open":92.81,"high":93.5,"low":87.6,"close":89.03,"volume":4863929,"rsi_14":48.24,"sma_20":89.59,"sma_60":78.63,"sma_120":79.28},{"date":"2026-07-30","open":88.55,"high":90.39,"low":87.9,"close":89.78,"volume":1864964,"rsi_14":50.75,"sma_20":89.32,"sma_60":79.04,"sma_120":79.08},{"date":"2026-07-31","open":89.17,"high":89.74,"low":84.84,"close":84.9,"volume":3247619,"rsi_14":48.0,"sma_20":88.84,"sma_60":79.41,"sma_120":78.8},{"date":"2026-08-03","open":86.01,"high":91.02,"low":84.78,"close":89.31,"volume":7104792,"rsi_14":50.56,"sma_20":88.64,"sma_60":79.79,"sma_120":77.88},{"date":"2026-08-04","open":109.92,"high":118.31,"low":108.0,"close":116.08,"volume":14568088,"rsi_14":69.33,"sma_20":89.79,"sma_60":80.63,"sma_120":78.1},{"date":"2026-08-05","open":114.89,"high":115.53,"low":107.04,"close":107.57,"volume":5466653,"rsi_14":61.3,"sma_20":90.83,"sma_60":81.32,"sma_120":78.27},{"date":"2026-08-06","open":106.6,"high":108.4,"low":104.0,"close":104.07,"volume":3903811,"rsi_14":60.19,"sma_20":91.52,"sma_60":82.03,"sma_120":78.45},{"date":"2026-08-07","open":105.63,"high":109.96,"low":104.1,"close":106.6,"volume":3242086,"rsi_14":62.78,"sma_20":92.39,"sma_60":82.8,"sma_120":78.65},{"date":"2026-08-10","open":106.0,"high":107.47,"low":103.22,"close":103.26,"volume":2247040,"rsi_14":62.47,"sma_20":93.23,"sma_60":83.52,"sma_120":78.8},{"date":"2026-08-11","open":103.72,"high":106.28,"low":102.1,"close":103.2,"volume":2646771,"rsi_14":62.88,"sma_20":93.96,"sma_60":84.2,"sma_120":78.89},{"date":"2026-08-12","open":104.75,"high":105.49,"low":101.1,"close":102.94,"volume":3488196,"rsi_14":63.91,"sma_20":94.51,"sma_60":84.95,"sma_120":79.09},{"date":"2026-08-13","open":103.34,"high":103.41,"low":100.13,"close":101.13,"volume":2136607,"rsi_14":61.66,"sma_20":95.0,"sma_60":85.65,"sma_120":79.25},{"date":"2026-08-14","open":104.62,"high":105.36,"low":101.28,"close":101.63,"volume":1906023,"rsi_14":55.67,"sma_20":95.62,"sma_60":86.38,"sma_120":79.49},{"date":"2026-08-17","open":100.7,"high":103.86,"low":99.03,"close":103.08,"volume":3137617},{"date":"2026-08-18","open":101.63,"high":104.38,"low":99.22,"close":101.69,"volume":2353504,"rsi_14":60.51,"sma_20":97.22,"sma_60":87.61,"sma_120":79.95},{"date":"2026-08-19","open":104.0,"high":107.92,"low":103.55,"close":107.8,"volume":2412856,"rsi_14":63.75,"sma_20":98.4,"sma_60":88.29,"sma_120":80.19},{"date":"2026-08-20","open":106.18,"high":107.83,"low":101.83,"close":103.31,"volume":2315406,"rsi_14":64.12,"sma_20":99.43,"sma_60":88.81,"sma_120":80.41},{"date":"2026-08-21","open":103.02,"high":104.24,"low":100.86,"close":101.52,"volume":1931477,"rsi_14":59.77,"sma_20":100.3,"sma_60":89.29,"sma_120":80.64},{"date":"2026-08-24","open":100.52,"high":103.91,"low":100.52,"close":103.19,"volume":1661034,"rsi_14":32.77,"sma_20":100.73,"sma_60":89.79,"sma_120":80.87},{"date":"2026-08-25","open":105.05,"high":106.5,"low":103.2,"close":104.53,"volume":1866439,"rsi_14":44.96,"sma_20":101.23,"sma_60":90.33,"sma_120":81.09},{"date":"2026-08-26","open":102.98,"high":105.63,"low":101.65,"close":104.0,"volume":1457894,"rsi_14":50.0,"sma_20":101.98,"sma_60":90.86,"sma_120":81.3},{"date":"2026-08-27","open":104.11,"high":106.95,"low":103.39,"close":105.01,"volume":2297937,"rsi_14":46.91,"sma_20":102.74,"sma_60":91.4,"sma_120":81.54},{"date":"2026-08-28","open":105.46,"high":106.24,"low":103.0,"close":103.76,"volume":1852167,"rsi_14":51.01,"sma_20":103.68,"sma_60":91.97,"sma_120":81.77},{"date":"2026-08-31","open":102.38,"high":102.41,"low":97.27,"close":99.27,"volume":2559811,"rsi_14":43.02,"sma_20":104.18,"sma_60":92.42,"sma_120":81.98},{"date":"2026-09-01","open":98.0,"high":98.3,"low":93.0,"close":93.88,"volume":2866637,"rsi_14":36.37,"sma_20":103.07,"sma_60":92.84,"sma_120":82.13},{"date":"2026-09-02","open":95.35,"high":95.49,"low":93.34,"close":94.54,"volume":1836823,"rsi_14":39.76,"sma_20":102.42,"sma_60":93.3,"sma_120":82.31},{"date":"2026-09-03","open":96.9,"high":101.07,"low":95.75,"close":96.98,"volume":2332345,"rsi_14":43.16,"sma_20":102.07,"sma_60":93.73,"sma_120":82.48},{"date":"2026-09-04","open":97.0,"high":99.63,"low":96.0,"close":99.43,"volume":1720117,"rsi_14":44.74,"sma_20":101.71,"sma_60":94.24,"sma_120":82.65},{"date":"2026-09-08","open":100.22,"high":101.16,"low":97.28,"close":99.97,"volume":2789784},{"date":"2026-09-09","open":99.73,"high":100.9,"low":98.11,"close":100.12,"volume":2434535,"rsi_14":36.38,"sma_20":101.39,"sma_60":94.99,"sma_120":83.01},{"date":"2026-09-10","open":98.08,"high":98.64,"low":96.49,"close":97.45,"volume":2009789},{"date":"2026-09-11","open":98.42,"high":99.87,"low":97.34,"close":98.57,"volume":1688377,"rsi_14":44.26,"sma_20":100.99,"sma_60":95.49,"sma_120":83.41},{"date":"2026-09-14","open":97.38,"high":106.38,"low":97.38,"close":104.79,"volume":3026513,"rsi_14":52.64,"sma_20":101.14,"sma_60":95.87,"sma_120":83.64},{"date":"2026-09-15","open":103.83,"high":106.22,"low":101.2,"close":103.69,"volume":3294269,"rsi_14":48.6,"sma_20":101.17,"sma_60":96.12,"sma_120":83.88},{"date":"2026-09-16","open":105.26,"high":106.66,"low":102.37,"close":103.24,"volume":2546653},{"date":"2026-09-17","open":107.0,"high":107.42,"low":101.66,"close":102.5,"volume":2085919,"rsi_14":45.77,"sma_20":100.99,"sma_60":96.72,"sma_120":84.32},{"date":"2026-09-18","open":103.4,"high":103.73,"low":100.34,"close":102.46,"volume":2905762,"rsi_14":47.72,"sma_20":100.95,"sma_60":96.88,"sma_120":84.57},{"date":"2026-09-21","open":106.14,"high":106.73,"low":104.5,"close":104.95,"volume":1842890,"rsi_14":60.73,"sma_20":101.12,"sma_60":97.07,"sma_120":84.87},{"date":"2026-09-22","open":107.79,"high":108.68,"low":105.53,"close":107.35,"volume":1785792},{"date":"2026-09-23","open":105.21,"high":105.74,"low":97.73,"close":99.5,"volume":4267628,"rsi_14":58.09,"sma_20":101.07,"sma_60":97.35,"sma_120":85.34},{"date":"2026-09-24","open":98.9,"high":100.31,"low":95.85,"close":97.67,"volume":2470114,"rsi_14":51.25,"sma_20":100.76,"sma_60":97.44,"sma_120":85.55},{"date":"2026-09-25","open":97.5,"high":99.79,"low":95.99,"close":98.15,"volume":1882095,"rsi_14":47.72,"sma_20":100.41,"sma_60":97.49,"sma_120":85.77},{"date":"2026-09-28","open":94.99,"high":99.51,"low":94.25,"close":98.63,"volume":2205753},{"date":"2026-09-29","open":100.21,"high":102.88,"low":98.0,"close":101.95,"volume":2526078,"rsi_14":52.93,"sma_20":100.29,"sma_60":97.71,"sma_120":86.24},{"date":"2026-09-30","open":103.8,"high":105.79,"low":101.93,"close":102.56,"volume":3068527},{"date":"2026-10-01","open":102.18,"high":102.47,"low":98.62,"close":101.37,"volume":1776973,"rsi_14":54.96,"sma_20":101.07,"sma_60":98.11,"sma_120":86.73},{"date":"2026-10-02","open":103.49,"high":106.0,"low":99.24,"close":101.25,"volume":2214693,"rsi_14":42.34,"sma_20":101.28,"sma_60":98.29,"sma_120":86.97},{"date":"2026-10-05","open":101.52,"high":107.22,"low":101.52,"close":106.05,"volume":2368666,"rsi_14":54.51,"sma_20":101.61,"sma_60":98.57,"sma_120":87.23},{"date":"2026-10-06","open":106.95,"high":108.46,"low":104.0,"close":105.45,"volume":2160528,"rsi_14":54.1,"sma_20":101.88,"sma_60":98.89,"sma_120":87.47},{"date":"2026-10-07","open":102.76,"high":105.5,"low":102.69,"close":104.47,"volume":1595936},{"date":"2026-10-08","open":103.06,"high":106.3,"low":102.86,"close":105.13,"volume":2102925,"rsi_14":54.8,"sma_20":102.49,"sma_60":99.37,"sma_120":87.89},{"date":"2026-10-09","open":105.03,"high":106.37,"low":104.09,"close":105.74,"volume":907444,"rsi_14":51.52,"sma_20":102.84,"sma_60":99.61,"sma_120":88.1},{"date":"2026-10-12","open":104.22,"high":107.44,"low":103.21,"close":106.14,"volume":1493097,"rsi_14":47.48,"sma_20":102.91,"sma_60":99.89,"sma_120":88.31},{"date":"2026-10-13","open":105.68,"high":108.54,"low":105.68,"close":107.99,"volume":1874478,"rsi_14":73.69,"sma_20":103.13,"sma_60":100.23,"sma_120":88.54},{"date":"2026-10-14","open":105.7,"high":107.89,"low":102.5,"close":104.78,"volume":2196401,"rsi_14":68.3,"sma_20":103.2,"sma_60":100.56,"sma_120":88.77},{"date":"2026-10-15","open":107.0,"high":112.93,"low":106.01,"close":111.93,"volume":3661911,"rsi_14":76.37,"sma_20":103.67,"sma_60":101.02,"sma_120":89.05},{"date":"2026-10-16","open":111.71,"high":113.1,"low":105.51,"close":107.28,"volume":2448665,"rsi_14":64.34,"sma_20":103.92,"sma_60":101.43,"sma_120":89.31},{"date":"2026-10-19","open":107.58,"high":113.09,"low":107.58,"close":111.98,"volume":2164012,"rsi_14":65.86,"sma_20":104.27,"sma_60":101.89,"sma_120":89.63},{"date":"2026-10-20","open":111.55,"high":115.27,"low":111.39,"close":113.56,"volume":1941179,"rsi_14":66.94,"sma_20":104.58,"sma_60":102.21,"sma_120":89.97},{"date":"2026-10-21","open":113.3,"high":114.79,"low":112.22,"close":113.31,"volume":1310406,"rsi_14":68.83,"sma_20":105.27,"sma_60":102.52,"sma_120":90.38},{"date":"2026-10-22","open":112.92,"high":116.28,"low":110.76,"close":113.49,"volume":1741242,"rsi_14":69.35,"sma_20":106.06,"sma_60":102.93,"sma_120":90.78},{"date":"2026-10-23","open":113.49,"high":113.49,"low":112.53,"close":112.53,"volume":0,"rsi_14":69.35,"sma_20":106.06,"sma_60":102.93,"sma_120":90.78}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q1","per":59.31,"pbr":null,"ttm_eps":null,"close":32.03},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":54.4,"pbr":null,"ttm_eps":null,"close":51.14},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":62.91,"pbr":null,"ttm_eps":null,"close":89.33},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":39.85,"pbr":null,"ttm_eps":null,"close":100.41},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":28.06,"pbr":null,"ttm_eps":null,"close":75.21},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":39.84,"pbr":null,"ttm_eps":null,"close":92.42}],"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":"Wayfair Inc","phase":"above-fold","symbol_resolved":true}