{"status":"ok","report":{"price_analysis":{"current":125.31,"change_1d":-4.4,"change_7d":1.8,"change_30d":5.2,"high_30d":131.15,"low_30d":111.12,"position_in_range":71.0,"support":113.12,"resistance":129.15},"summary":"Dollar Tree Inc(DLTR)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 240.81억. 현재가 $125.31, 전일 대비 -4.4%, 30일 +5.2%. PER 19.9배 / ROE 5.4%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 19.9배입니다. ROE 5.4%입니다. 시가총액 240.81억. 매출 197.48억, 영업이익 16.87억.","grade":"C","comment":"PER 19.95배, ROE 5.37%","per":19.95,"pbr":6.46,"roe":5.37,"eps":6.279999999999999,"revenue":19747900000.0,"operating_income":1687400000.0,"net_income":1286400000.0,"market_cap":24081449250,"profit_margin":6.51,"roa":1.36,"operating_margin":8.54,"gross_margin":36.87,"debt_ratio":2.1651839178785286,"total_assets":13823800000.0,"total_equity":3507000000.0,"total_debt":7593300000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2026Q2~2027Q1"},"technical":{"analysis":"RSI(14) 69.7로 강세 구간입니다. MACD(2.11)가 시그널선(0.74)을 상회합니다(골든크로스). SMA20 119, SMA60 123 — 혼조세입니다. 볼린저밴드 109~130 (현재 위치 79%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 70","rsi_14":69.66255678131087,"macd":2.10993308724521,"macd_signal":0.7421583712956664,"sma_20":119.35249999999999,"sma_60":123.16383333333333,"bb_upper":129.67851738328963,"bb_lower":109.02648261671034,"atr_14":4.158214285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 19.95x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":28,"summary":"매출 -8.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-8.7,"unit":"%","percentile":35,"direction":"higher_better"},{"name":"영업이익 성장률","value":-29.5,"unit":"%","percentile":20,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.4%","metrics":[{"name":"ROE","value":5.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":68,"summary":"RSI 70","metrics":[{"name":"RSI (14)","value":69.7,"unit":"","percentile":70,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":5.2,"unit":"%","percentile":64,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":51,"summary":"유동비율 1.2x, 순차입금비율 1.9x","metrics":[{"name":"유동비율","value":1.16,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.88,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":103.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 19.95x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -8.7%"},"profitability":{"grade":"C","reason":"ROE 5.4%"},"momentum":{"grade":"C","reason":"RSI 70"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.36,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.37,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":15.2,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.17,"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":0.84,"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":36.87,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":8.54,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.51,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["D/E(유이자부채/자본총계) 2.2배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["D/E(유이자부채/자본총계) 2.2배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":19.95,"current_pbr":6.46,"per_5y_high":21.59,"per_5y_low":15.46,"per_5y_avg":18.34,"per_percentile":60.0,"pbr_5y_high":5.17,"pbr_5y_low":2.86,"pbr_5y_avg":3.98,"pbr_percentile":100.0,"per_5y_median":18.53,"pbr_5y_median":3.88,"history":[{"quarter":"2025-Q1","per":null,"pbr":4.75},{"quarter":"2025-Q2","per":null,"pbr":4.27},{"quarter":"2025-Q3","per":null,"pbr":2.86},{"quarter":"2025-Q4","per":null,"pbr":3.38},{"quarter":"2026-Q1","per":15.85,"pbr":3.48},{"quarter":"2026-Q2","per":21.59,"pbr":5.17},{"quarter":"2026-Q3","per":18.53,"pbr":null},{"quarter":"2026-Q4","per":20.27,"pbr":null},{"quarter":"2027-Q1","per":15.46,"pbr":null},{"quarter":"현재","per":19.95,"pbr":6.46}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q1","close":118.25,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":104.34,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":64.64,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":73.35,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":81.77,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":113.55,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":99.12,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q4","close":117.59,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2027-Q1","close":97.11,"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 Defensive","industry":"DISCOUNT STORES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-04","per":15.85,"eps":5.16,"close":81.77,"source":"reported"},{"date":"2025-05","per":17.49,"eps":5.16,"close":90.26,"source":"reported"},{"date":"2025-06","per":19.19,"eps":5.16,"close":99.04,"source":"reported"},{"date":"2025-07","per":21.59,"eps":5.26,"close":113.55,"source":"reported"},{"date":"2025-08","per":20.75,"eps":5.26,"close":109.17,"source":"reported"},{"date":"2025-09","per":17.94,"eps":5.26,"close":94.37,"source":"reported"},{"date":"2025-10","per":18.53,"eps":5.35,"close":99.12,"source":"reported"},{"date":"2025-11","per":20.71,"eps":5.35,"close":110.81,"source":"reported"},{"date":"2025-12","per":22.99,"eps":5.35,"close":123.01,"source":"reported"},{"date":"2026-01","per":20.27,"eps":5.8,"close":117.59,"source":"reported"},{"date":"2026-02","per":21.81,"eps":5.8,"close":126.48,"source":"reported"},{"date":"2026-03","per":18.88,"eps":5.8,"close":109.51,"source":"reported"},{"date":"2026-04","per":15.46,"eps":6.28,"close":97.11,"source":"reported"},{"date":"2026-05","per":18.54,"eps":6.28,"close":116.44,"source":"reported"},{"date":"2026-06","per":19.26,"eps":6.28,"close":120.95,"source":"reported"},{"date":"2026-07","per":20.26,"eps":6.28,"close":127.21,"source":"reported"},{"date":"2026-08","per":20.16,"eps":6.28,"close":126.59,"source":"reported"},{"date":"2026-09","per":18.16,"eps":6.28,"close":114.02,"source":"reported"},{"date":"2026-10","per":19.95,"eps":6.28,"close":125.31,"source":"reported"}],"trailing_per_history_meta":{"avg":19.36,"std":1.87,"upper_1sd":21.23,"lower_1sd":17.48,"current":19.95,"count":19},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"19.9배"},{"label":"PBR","value":"6.5배"},{"label":"5년 PER 밴드","value":"하위 60%"},{"label":"ROE","value":"5.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:53:43.039432+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2027Q1","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2027,"fiscal_quarter":"Q1","report_date":"2026-04-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.74,"revenue":4975800000.0,"operating_income":473300000.0,"net_income":347300000.0,"market_cap":null,"profit_margin":0.0697978214558463,"operating_margin":0.09512038265203586,"roa":null,"gross_margin":0.3687447244664175,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q4","report_date":"2026-01-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":2.56,"revenue":5450700000.0,"operating_income":671600000.0,"net_income":506100000.0,"market_cap":null,"profit_margin":0.09285045957399966,"operating_margin":0.1232135322068725,"roa":null,"gross_margin":0.39172950263268935,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2025-10-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.21,"revenue":4751000000.0,"operating_income":319500000.0,"net_income":244600000.0,"market_cap":null,"profit_margin":0.05148389812671016,"operating_margin":0.06724900021048201,"roa":null,"gross_margin":0.35891391286045043,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2025-07-31","per":null,"pbr":5.37,"roe":0.05372112917023097,"dividend_yield":0.0,"eps":0.77,"revenue":4570400000.0,"operating_income":223000000.0,"net_income":188400000.0,"market_cap":20018549000.0,"profit_margin":0.04122177489935235,"operating_margin":0.048792228251356554,"roa":0.013628669396258626,"gross_margin":0.34432434797829514,"total_equity":3507000000.0,"total_assets":13823800000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-04-30","per":16.95,"pbr":5.37,"roe":0.09145383365735439,"dividend_yield":null,"eps":1.26,"revenue":4639700000.0,"operating_income":384100000.0,"net_income":343400000.0,"market_cap":20018549000.0,"profit_margin":0.07401340603918356,"operating_margin":0.08278552492618058,"roa":0.025500883693989396,"gross_margin":0.35620837554152207,"total_equity":3754900000.0,"total_assets":13466200000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-01-31","per":null,"pbr":null,"roe":-1.066730164227783,"dividend_yield":null,"eps":2.11,"revenue":4999800000.0,"operating_income":533600000.0,"net_income":-3695900000.0,"market_cap":null,"profit_margin":-0.7392095683827353,"operating_margin":0.10672426897075883,"roa":-0.27063699537942193,"gross_margin":0.3765950638025521,"total_equity":3464700000.0,"total_assets":13656300000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2024-10-31","per":null,"pbr":null,"roe":0.06471387756234223,"dividend_yield":null,"eps":1.12,"revenue":7568200000.0,"operating_income":333400000.0,"net_income":233300000.0,"market_cap":null,"profit_margin":0.030826352369123438,"operating_margin":0.04405274702042758,"roa":0.01743008913028861,"gross_margin":0.3097037604714463,"total_equity":3605100000.0,"total_assets":13384900000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-07-31","per":null,"pbr":null,"roe":0.03390698627330465,"dividend_yield":null,"eps":0.67,"revenue":7378800000.0,"operating_income":203100000.0,"net_income":132400000.0,"market_cap":null,"profit_margin":0.017943297013064456,"operating_margin":0.027524800780614735,"roa":0.007238453463960811,"gross_margin":0.30094324280370793,"total_equity":3904800000.0,"total_assets":18291200000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-04-30","per":null,"pbr":null,"roe":-0.9292251219389551,"dividend_yield":null,"eps":-17.109581599687974,"revenue":4999800000.0,"operating_income":533600000.0,"net_income":-3695900000.0,"market_cap":null,"profit_margin":-0.7392095683827353,"operating_margin":0.10672426897075883,"roa":-0.1982353572194808,"gross_margin":0.3765950638025521,"total_equity":3977400000.0,"total_assets":18644000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-01-31","per":null,"pbr":null,"roe":0.03055224525608622,"dividend_yield":null,"eps":1.0800252677851685,"revenue":7568200000.0,"operating_income":333400000.0,"net_income":233300000.0,"market_cap":null,"profit_margin":0.030826352369123438,"operating_margin":0.04405274702042758,"roa":0.0099987999725708,"gross_margin":0.3097037604714463,"total_equity":7636100000.0,"total_assets":23332800000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2023-10-31","per":null,"pbr":null,"roe":0.017941594959008062,"dividend_yield":null,"eps":0.6129247554854536,"revenue":7378800000.0,"operating_income":203100000.0,"net_income":132400000.0,"market_cap":null,"profit_margin":0.017943297013064456,"operating_margin":0.027524800780614735,"roa":0.005854107160227443,"gross_margin":0.30094324280370793,"total_equity":7379500000.0,"total_assets":22616600000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2023-07-31","per":null,"pbr":null,"roe":0.04103987746840983,"dividend_yield":null,"eps":1.3892652501600045,"revenue":4168900000.0,"operating_income":381900000.0,"net_income":300100000.0,"market_cap":null,"profit_margin":0.07198541581712202,"operating_margin":0.09160689870229557,"roa":0.01357292109524111,"gross_margin":0.3549617405070882,"total_equity":7312400000.0,"total_assets":22110200000.0}],"current_price":125.31,"change_pct":-4.37,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":75.97},{"date":"2016-10-25","close":75.82},{"date":"2016-10-26","close":76.8},{"date":"2016-10-27","close":74.45},{"date":"2016-10-28","close":75.21},{"date":"2016-10-31","close":75.55},{"date":"2016-11-01","close":74.88},{"date":"2016-11-02","close":75.36},{"date":"2016-11-03","close":74.07},{"date":"2016-11-04","close":73.62},{"date":"2016-11-07","close":75.54},{"date":"2016-11-08","close":75.81},{"date":"2016-11-09","close":76.04},{"date":"2016-11-10","close":77.2},{"date":"2016-11-11","close":77.81},{"date":"2016-11-14","close":78.34},{"date":"2016-11-15","close":79.17},{"date":"2016-11-16","close":80.54},{"date":"2016-11-17","close":81.65},{"date":"2016-11-18","close":81.91},{"date":"2016-11-21","close":81.99},{"date":"2016-11-22","close":88.68},{"date":"2016-11-23","close":88.86},{"date":"2016-11-25","close":89.18},{"date":"2016-11-28","close":89.58},{"date":"2016-11-29","close":89.67},{"date":"2016-11-30","close":88.16},{"date":"2016-12-01","close":86.57},{"date":"2016-12-02","close":87.76},{"date":"2016-12-05","close":88.2},{"date":"2016-12-06","close":87.93},{"date":"2016-12-07","close":87.84},{"date":"2016-12-08","close":87.12},{"date":"2016-12-09","close":87.76},{"date":"2016-12-12","close":86.09},{"date":"2016-12-13","close":86.16},{"date":"2016-12-14","close":84.72},{"date":"2016-12-15","close":85.7},{"date":"2016-12-16","close":84.2},{"date":"2016-12-19","close":84.27},{"date":"2016-12-20","close":85.09},{"date":"2016-12-21","close":84.06},{"date":"2016-12-22","close":79.31},{"date":"2016-12-23","close":78.7},{"date":"2016-12-27","close":78.12},{"date":"2016-12-28","close":77.67},{"date":"2016-12-29","close":77.34},{"date":"2016-12-30","close":77.18},{"date":"2017-01-03","close":77.45},{"date":"2017-01-04","close":79.45},{"date":"2017-01-05","close":78.06},{"date":"2017-01-06","close":77.09},{"date":"2017-01-09","close":77.14},{"date":"2017-01-10","close":77.96},{"date":"2017-01-11","close":77.81},{"date":"2017-01-12","close":77.53},{"date":"2017-01-13","close":77.13},{"date":"2017-01-17","close":79.51},{"date":"2017-01-18","close":77.31},{"date":"2017-01-19","close":76.26},{"date":"2017-01-20","close":76.56},{"date":"2017-01-23","close":75.55},{"date":"2017-01-24","close":76.88},{"date":"2017-01-25","close":76.89},{"date":"2017-01-26","close":76.17},{"date":"2017-01-27","close":74.05},{"date":"2017-01-30","close":75.25},{"date":"2017-01-31","close":77.19},{"date":"2017-02-01","close":76.39},{"date":"2017-02-02","close":77.2},{"date":"2017-02-03","close":76.69},{"date":"2017-02-06","close":75.12},{"date":"2017-02-07","close":75.21},{"date":"2017-02-08","close":76.66},{"date":"2017-02-09","close":79.39},{"date":"2017-02-10","close":78.02},{"date":"2017-02-13","close":77.7},{"date":"2017-02-14","close":79.8},{"date":"2017-02-15","close":78.74},{"date":"2017-02-16","close":78.0},{"date":"2017-02-17","close":80.0},{"date":"2017-02-21","close":79.76},{"date":"2017-02-22","close":78.54},{"date":"2017-02-23","close":77.57},{"date":"2017-02-24","close":79.41},{"date":"2017-02-27","close":79.56},{"date":"2017-02-28","close":76.68},{"date":"2017-03-01","close":76.84},{"date":"2017-03-02","close":77.74},{"date":"2017-03-03","close":77.13},{"date":"2017-03-06","close":75.93},{"date":"2017-03-07","close":75.22},{"date":"2017-03-08","close":75.6},{"date":"2017-03-09","close":75.53},{"date":"2017-03-10","close":75.06},{"date":"2017-03-13","close":74.58},{"date":"2017-03-14","close":74.19},{"date":"2017-03-15","close":74.56},{"date":"2017-03-16","close":75.53},{"date":"2017-03-17","close":75.7},{"date":"2017-03-20","close":74.3},{"date":"2017-03-21","close":73.44},{"date":"2017-03-22","close":73.98},{"date":"2017-03-23","close":74.38},{"date":"2017-03-24","close":74.92},{"date":"2017-03-27","close":76.13},{"date":"2017-03-28","close":76.55},{"date":"2017-03-29","close":78.51},{"date":"2017-03-30","close":79.44},{"date":"2017-03-31","close":78.46},{"date":"2017-04-03","close":77.72},{"date":"2017-04-04","close":77.67},{"date":"2017-04-05","close":77.05},{"date":"2017-04-06","close":78.05},{"date":"2017-04-07","close":77.61},{"date":"2017-04-10","close":77.74},{"date":"2017-04-11","close":77.08},{"date":"2017-04-12","close":77.14},{"date":"2017-04-13","close":76.46},{"date":"2017-04-17","close":76.83},{"date":"2017-04-18","close":77.43},{"date":"2017-04-19","close":78.02},{"date":"2017-04-20","close":79.57},{"date":"2017-04-21","close":78.81},{"date":"2017-04-24","close":79.79},{"date":"2017-04-25","close":80.69},{"date":"2017-04-26","close":81.73},{"date":"2017-04-27","close":83.13},{"date":"2017-04-28","close":82.77},{"date":"2017-05-01","close":80.75},{"date":"2017-05-02","close":81.7},{"date":"2017-05-03","close":81.92},{"date":"2017-05-04","close":81.96},{"date":"2017-05-05","close":82.0},{"date":"2017-05-08","close":82.29},{"date":"2017-05-09","close":82.78},{"date":"2017-05-10","close":83.02},{"date":"2017-05-11","close":81.49},{"date":"2017-05-12","close":81.29},{"date":"2017-05-15","close":80.94},{"date":"2017-05-16","close":79.1},{"date":"2017-05-17","close":78.08},{"date":"2017-05-18","close":79.0},{"date":"2017-05-19","close":79.68},{"date":"2017-05-22","close":80.92},{"date":"2017-05-23","close":78.85},{"date":"2017-05-24","close":78.08},{"date":"2017-05-25","close":78.8},{"date":"2017-05-26","close":78.28},{"date":"2017-05-30","close":78.17},{"date":"2017-05-31","close":77.7},{"date":"2017-06-01","close":80.56},{"date":"2017-06-02","close":80.43},{"date":"2017-06-05","close":79.28},{"date":"2017-06-06","close":76.88},{"date":"2017-06-07","close":75.41},{"date":"2017-06-08","close":74.84},{"date":"2017-06-09","close":75.38},{"date":"2017-06-12","close":75.35},{"date":"2017-06-13","close":75.5},{"date":"2017-06-14","close":75.27},{"date":"2017-06-15","close":72.73},{"date":"2017-06-16","close":70.07},{"date":"2017-06-19","close":70.55},{"date":"2017-06-20","close":68.94},{"date":"2017-06-21","close":68.05},{"date":"2017-06-22","close":67.68},{"date":"2017-06-23","close":66.6},{"date":"2017-06-26","close":68.49},{"date":"2017-06-27","close":69.22},{"date":"2017-06-28","close":69.97},{"date":"2017-06-29","close":69.73},{"date":"2017-06-30","close":69.92},{"date":"2017-07-03","close":69.89},{"date":"2017-07-05","close":68.21},{"date":"2017-07-06","close":67.93},{"date":"2017-07-07","close":67.98},{"date":"2017-07-10","close":66.39},{"date":"2017-07-11","close":66.87},{"date":"2017-07-12","close":67.4},{"date":"2017-07-13","close":68.57},{"date":"2017-07-14","close":69.11},{"date":"2017-07-17","close":69.87},{"date":"2017-07-18","close":69.28},{"date":"2017-07-19","close":70.35},{"date":"2017-07-20","close":70.77},{"date":"2017-07-21","close":70.89},{"date":"2017-07-24","close":69.28},{"date":"2017-07-25","close":70.59},{"date":"2017-07-26","close":70.92},{"date":"2017-07-27","close":72.24},{"date":"2017-07-28","close":71.8},{"date":"2017-07-31","close":72.08},{"date":"2017-08-01","close":73.01},{"date":"2017-08-02","close":72.97},{"date":"2017-08-03","close":73.53},{"date":"2017-08-04","close":74.11},{"date":"2017-08-07","close":75.53},{"date":"2017-08-08","close":75.75},{"date":"2017-08-09","close":74.92},{"date":"2017-08-10","close":73.08},{"date":"2017-08-11","close":73.5},{"date":"2017-08-14","close":74.62},{"date":"2017-08-15","close":73.44},{"date":"2017-08-16","close":74.44},{"date":"2017-08-17","close":74.34},{"date":"2017-08-18","close":74.25},{"date":"2017-08-21","close":74.25},{"date":"2017-08-22","close":74.95},{"date":"2017-08-23","close":74.32},{"date":"2017-08-24","close":78.5},{"date":"2017-08-25","close":80.39},{"date":"2017-08-28","close":80.38},{"date":"2017-08-29","close":79.7},{"date":"2017-08-30","close":79.72},{"date":"2017-08-31","close":79.64},{"date":"2017-09-01","close":81.06},{"date":"2017-09-05","close":82.49},{"date":"2017-09-06","close":82.73},{"date":"2017-09-07","close":83.23},{"date":"2017-09-08","close":82.83},{"date":"2017-09-11","close":83.4},{"date":"2017-09-12","close":83.98},{"date":"2017-09-13","close":84.41},{"date":"2017-09-14","close":83.46},{"date":"2017-09-15","close":83.48},{"date":"2017-09-18","close":83.19},{"date":"2017-09-19","close":83.43},{"date":"2017-09-20","close":83.42},{"date":"2017-09-21","close":83.14},{"date":"2017-09-22","close":84.62},{"date":"2017-09-25","close":84.99},{"date":"2017-09-26","close":84.89},{"date":"2017-09-27","close":85.67},{"date":"2017-09-28","close":85.68},{"date":"2017-09-29","close":86.82},{"date":"2017-10-02","close":86.47},{"date":"2017-10-03","close":86.82},{"date":"2017-10-04","close":89.05},{"date":"2017-10-05","close":89.15},{"date":"2017-10-06","close":89.42},{"date":"2017-10-09","close":88.37},{"date":"2017-10-10","close":89.3},{"date":"2017-10-11","close":91.23},{"date":"2017-10-12","close":91.37},{"date":"2017-10-13","close":91.5},{"date":"2017-10-16","close":91.95},{"date":"2017-10-17","close":91.53},{"date":"2017-10-18","close":91.47},{"date":"2017-10-19","close":91.41},{"date":"2017-10-20","close":92.37},{"date":"2017-10-23","close":91.72},{"date":"2017-10-24","close":91.78},{"date":"2017-10-25","close":91.61},{"date":"2017-10-26","close":93.23},{"date":"2017-10-27","close":93.21},{"date":"2017-10-30","close":91.44},{"date":"2017-10-31","close":91.25},{"date":"2017-11-01","close":91.12},{"date":"2017-11-02","close":92.55},{"date":"2017-11-03","close":93.75},{"date":"2017-11-06","close":93.39},{"date":"2017-11-07","close":93.62},{"date":"2017-11-08","close":93.9},{"date":"2017-11-09","close":94.38},{"date":"2017-11-10","close":95.06},{"date":"2017-11-13","close":93.69},{"date":"2017-11-14","close":93.45},{"date":"2017-11-15","close":93.09},{"date":"2017-11-16","close":94.63},{"date":"2017-11-17","close":94.61},{"date":"2017-11-20","close":97.11},{"date":"2017-11-21","close":99.46},{"date":"2017-11-22","close":99.77},{"date":"2017-11-24","close":98.38},{"date":"2017-11-27","close":98.2},{"date":"2017-11-28","close":100.94},{"date":"2017-11-29","close":104.14},{"date":"2017-11-30","close":102.76},{"date":"2017-12-01","close":103.01},{"date":"2017-12-04","close":106.37},{"date":"2017-12-05","close":105.89},{"date":"2017-12-06","close":105.52},{"date":"2017-12-07","close":107.31},{"date":"2017-12-08","close":108.67},{"date":"2017-12-11","close":107.07},{"date":"2017-12-12","close":106.22},{"date":"2017-12-13","close":105.59},{"date":"2017-12-14","close":104.65},{"date":"2017-12-15","close":106.29},{"date":"2017-12-18","close":109.1},{"date":"2017-12-19","close":109.17},{"date":"2017-12-20","close":108.92},{"date":"2017-12-21","close":108.47},{"date":"2017-12-22","close":109.46},{"date":"2017-12-26","close":108.5},{"date":"2017-12-27","close":107.49},{"date":"2017-12-28","close":108.07},{"date":"2017-12-29","close":107.31},{"date":"2018-01-02","close":108.69},{"date":"2018-01-03","close":108.02},{"date":"2018-01-04","close":108.86},{"date":"2018-01-05","close":111.14},{"date":"2018-01-08","close":109.1},{"date":"2018-01-09","close":109.69},{"date":"2018-01-10","close":109.63},{"date":"2018-01-11","close":111.35},{"date":"2018-01-12","close":114.84},{"date":"2018-01-16","close":112.88},{"date":"2018-01-17","close":112.8},{"date":"2018-01-18","close":112.9},{"date":"2018-01-19","close":114.73},{"date":"2018-01-22","close":115.02},{"date":"2018-01-23","close":114.7},{"date":"2018-01-24","close":114.34},{"date":"2018-01-25","close":115.07},{"date":"2018-01-26","close":115.43},{"date":"2018-01-29","close":116.35},{"date":"2018-01-30","close":114.6},{"date":"2018-01-31","close":115.0},{"date":"2018-02-01","close":113.87},{"date":"2018-02-02","close":108.83},{"date":"2018-02-05","close":105.24},{"date":"2018-02-06","close":107.85},{"date":"2018-02-07","close":106.08},{"date":"2018-02-08","close":101.58},{"date":"2018-02-09","close":107.62},{"date":"2018-02-12","close":104.74},{"date":"2018-02-13","close":104.84},{"date":"2018-02-14","close":105.87},{"date":"2018-02-15","close":108.57},{"date":"2018-02-16","close":107.96},{"date":"2018-02-20","close":106.81},{"date":"2018-02-21","close":105.69},{"date":"2018-02-22","close":107.0},{"date":"2018-02-23","close":106.61},{"date":"2018-02-26","close":106.22},{"date":"2018-02-27","close":103.93},{"date":"2018-02-28","close":102.64},{"date":"2018-03-01","close":104.09},{"date":"2018-03-02","close":104.41},{"date":"2018-03-05","close":102.64},{"date":"2018-03-06","close":104.36},{"date":"2018-03-07","close":89.25},{"date":"2018-03-08","close":91.32},{"date":"2018-03-09","close":92.7},{"date":"2018-03-12","close":94.29},{"date":"2018-03-13","close":94.42},{"date":"2018-03-14","close":92.81},{"date":"2018-03-15","close":94.16},{"date":"2018-03-16","close":95.75},{"date":"2018-03-19","close":94.57},{"date":"2018-03-20","close":94.94},{"date":"2018-03-21","close":94.72},{"date":"2018-03-22","close":93.54},{"date":"2018-03-23","close":91.95},{"date":"2018-03-26","close":95.21},{"date":"2018-03-27","close":93.63},{"date":"2018-03-28","close":93.91},{"date":"2018-03-29","close":94.9},{"date":"2018-04-02","close":94.4},{"date":"2018-04-03","close":94.88},{"date":"2018-04-04","close":97.56},{"date":"2018-04-05","close":99.0},{"date":"2018-04-06","close":98.72},{"date":"2018-04-09","close":98.74},{"date":"2018-04-10","close":99.07},{"date":"2018-04-11","close":98.25},{"date":"2018-04-12","close":98.1},{"date":"2018-04-13","close":97.13},{"date":"2018-04-16","close":97.55},{"date":"2018-04-17","close":98.87},{"date":"2018-04-18","close":100.52},{"date":"2018-04-19","close":98.9},{"date":"2018-04-20","close":97.56},{"date":"2018-04-23","close":97.51},{"date":"2018-04-24","close":96.52},{"date":"2018-04-25","close":96.91},{"date":"2018-04-26","close":96.93},{"date":"2018-04-27","close":97.36},{"date":"2018-04-30","close":95.89},{"date":"2018-05-01","close":95.93},{"date":"2018-05-02","close":96.21},{"date":"2018-05-03","close":95.56},{"date":"2018-05-04","close":93.61},{"date":"2018-05-07","close":92.8},{"date":"2018-05-08","close":93.68},{"date":"2018-05-09","close":93.55},{"date":"2018-05-10","close":92.62},{"date":"2018-05-11","close":93.89},{"date":"2018-05-14","close":94.86},{"date":"2018-05-15","close":95.29},{"date":"2018-05-16","close":94.49},{"date":"2018-05-17","close":94.29},{"date":"2018-05-18","close":93.1},{"date":"2018-05-21","close":93.82},{"date":"2018-05-22","close":93.59},{"date":"2018-05-23","close":93.68},{"date":"2018-05-24","close":94.65},{"date":"2018-05-25","close":95.18},{"date":"2018-05-29","close":94.9},{"date":"2018-05-30","close":96.35},{"date":"2018-05-31","close":82.59},{"date":"2018-06-01","close":81.28},{"date":"2018-06-04","close":81.21},{"date":"2018-06-05","close":82.95},{"date":"2018-06-06","close":81.59},{"date":"2018-06-07","close":81.96},{"date":"2018-06-08","close":82.63},{"date":"2018-06-11","close":83.95},{"date":"2018-06-12","close":86.59},{"date":"2018-06-13","close":87.98},{"date":"2018-06-14","close":88.34},{"date":"2018-06-15","close":88.02},{"date":"2018-06-18","close":88.4},{"date":"2018-06-19","close":87.27},{"date":"2018-06-20","close":86.56},{"date":"2018-06-21","close":86.22},{"date":"2018-06-22","close":86.99},{"date":"2018-06-25","close":86.55},{"date":"2018-06-26","close":85.15},{"date":"2018-06-27","close":83.53},{"date":"2018-06-28","close":85.01},{"date":"2018-06-29","close":85.0},{"date":"2018-07-02","close":84.03},{"date":"2018-07-03","close":83.55},{"date":"2018-07-05","close":83.99},{"date":"2018-07-06","close":84.63},{"date":"2018-07-09","close":84.67},{"date":"2018-07-10","close":85.83},{"date":"2018-07-11","close":85.2},{"date":"2018-07-12","close":85.74},{"date":"2018-07-13","close":86.75},{"date":"2018-07-16","close":86.09},{"date":"2018-07-17","close":86.73},{"date":"2018-07-18","close":86.63},{"date":"2018-07-19","close":87.49},{"date":"2018-07-20","close":86.44},{"date":"2018-07-23","close":87.99},{"date":"2018-07-24","close":88.28},{"date":"2018-07-25","close":89.4},{"date":"2018-07-26","close":89.22},{"date":"2018-07-27","close":87.99},{"date":"2018-07-30","close":90.02},{"date":"2018-07-31","close":91.28},{"date":"2018-08-01","close":89.89},{"date":"2018-08-02","close":90.66},{"date":"2018-08-03","close":90.28},{"date":"2018-08-06","close":90.79},{"date":"2018-08-07","close":92.88},{"date":"2018-08-08","close":91.62},{"date":"2018-08-09","close":92.7},{"date":"2018-08-10","close":92.43},{"date":"2018-08-13","close":92.97},{"date":"2018-08-14","close":94.53},{"date":"2018-08-15","close":94.23},{"date":"2018-08-16","close":95.05},{"date":"2018-08-17","close":95.61},{"date":"2018-08-20","close":94.98},{"date":"2018-08-21","close":94.99},{"date":"2018-08-22","close":93.32},{"date":"2018-08-23","close":94.17},{"date":"2018-08-24","close":93.46},{"date":"2018-08-27","close":93.07},{"date":"2018-08-28","close":93.38},{"date":"2018-08-29","close":94.46},{"date":"2018-08-30","close":79.78},{"date":"2018-08-31","close":80.51},{"date":"2018-09-04","close":79.98},{"date":"2018-09-05","close":82.64},{"date":"2018-09-06","close":82.12},{"date":"2018-09-07","close":82.24},{"date":"2018-09-10","close":83.9},{"date":"2018-09-11","close":83.8},{"date":"2018-09-12","close":84.97},{"date":"2018-09-13","close":84.41},{"date":"2018-09-14","close":84.57},{"date":"2018-09-17","close":85.5},{"date":"2018-09-18","close":85.21},{"date":"2018-09-19","close":84.28},{"date":"2018-09-20","close":86.22},{"date":"2018-09-21","close":85.07},{"date":"2018-09-24","close":85.63},{"date":"2018-09-25","close":85.26},{"date":"2018-09-26","close":84.36},{"date":"2018-09-27","close":82.08},{"date":"2018-09-28","close":81.55},{"date":"2018-10-01","close":82.22},{"date":"2018-10-02","close":81.64},{"date":"2018-10-03","close":81.55},{"date":"2018-10-04","close":81.11},{"date":"2018-10-05","close":80.64},{"date":"2018-10-08","close":82.28},{"date":"2018-10-09","close":82.86},{"date":"2018-10-10","close":84.23},{"date":"2018-10-11","close":79.51},{"date":"2018-10-12","close":81.14},{"date":"2018-10-15","close":80.97},{"date":"2018-10-16","close":86.5},{"date":"2018-10-17","close":85.3},{"date":"2018-10-18","close":84.8},{"date":"2018-10-19","close":84.51},{"date":"2018-10-22","close":83.52},{"date":"2018-10-23","close":83.88},{"date":"2018-10-24","close":82.43},{"date":"2018-10-25","close":83.02},{"date":"2018-10-26","close":83.28},{"date":"2018-10-29","close":83.79},{"date":"2018-10-30","close":84.34},{"date":"2018-10-31","close":84.3},{"date":"2018-11-01","close":84.9},{"date":"2018-11-02","close":85.15},{"date":"2018-11-05","close":86.08},{"date":"2018-11-06","close":86.1},{"date":"2018-11-07","close":86.45},{"date":"2018-11-08","close":87.85},{"date":"2018-11-09","close":86.38},{"date":"2018-11-12","close":85.99},{"date":"2018-11-13","close":86.94},{"date":"2018-11-14","close":85.51},{"date":"2018-11-15","close":85.52},{"date":"2018-11-16","close":84.2},{"date":"2018-11-19","close":84.03},{"date":"2018-11-20","close":81.52},{"date":"2018-11-21","close":82.13},{"date":"2018-11-23","close":83.01},{"date":"2018-11-26","close":83.15},{"date":"2018-11-27","close":81.82},{"date":"2018-11-28","close":83.32},{"date":"2018-11-29","close":88.43},{"date":"2018-11-30","close":86.77},{"date":"2018-12-03","close":86.67},{"date":"2018-12-04","close":86.25},{"date":"2018-12-06","close":86.25},{"date":"2018-12-07","close":83.39},{"date":"2018-12-10","close":83.82},{"date":"2018-12-11","close":84.81},{"date":"2018-12-12","close":84.58},{"date":"2018-12-13","close":85.05},{"date":"2018-12-14","close":85.86},{"date":"2018-12-17","close":85.01},{"date":"2018-12-18","close":85.86},{"date":"2018-12-19","close":86.23},{"date":"2018-12-20","close":83.77},{"date":"2018-12-21","close":83.46},{"date":"2018-12-24","close":83.35},{"date":"2018-12-26","close":88.02},{"date":"2018-12-27","close":87.33},{"date":"2018-12-28","close":87.73},{"date":"2018-12-31","close":90.32},{"date":"2019-01-02","close":91.2},{"date":"2019-01-03","close":90.76},{"date":"2019-01-04","close":92.89},{"date":"2019-01-07","close":97.96},{"date":"2019-01-08","close":98.6},{"date":"2019-01-09","close":97.17},{"date":"2019-01-10","close":96.41},{"date":"2019-01-11","close":97.28},{"date":"2019-01-14","close":97.23},{"date":"2019-01-15","close":95.95},{"date":"2019-01-16","close":93.86},{"date":"2019-01-17","close":94.57},{"date":"2019-01-18","close":94.66},{"date":"2019-01-22","close":95.73},{"date":"2019-01-23","close":94.44},{"date":"2019-01-24","close":94.56},{"date":"2019-01-25","close":96.92},{"date":"2019-01-28","close":95.62},{"date":"2019-01-29","close":96.2},{"date":"2019-01-30","close":96.04},{"date":"2019-01-31","close":96.83},{"date":"2019-02-01","close":96.69},{"date":"2019-02-04","close":98.54},{"date":"2019-02-05","close":98.1},{"date":"2019-02-06","close":97.79},{"date":"2019-02-07","close":98.29},{"date":"2019-02-08","close":97.65},{"date":"2019-02-11","close":97.6},{"date":"2019-02-12","close":98.08},{"date":"2019-02-13","close":98.56},{"date":"2019-02-14","close":98.53},{"date":"2019-02-15","close":98.85},{"date":"2019-02-19","close":99.05},{"date":"2019-02-20","close":99.19},{"date":"2019-02-21","close":98.12},{"date":"2019-02-22","close":97.11},{"date":"2019-02-25","close":97.28},{"date":"2019-02-26","close":96.49},{"date":"2019-02-27","close":95.77},{"date":"2019-02-28","close":96.33},{"date":"2019-03-01","close":96.36},{"date":"2019-03-04","close":95.27},{"date":"2019-03-05","close":95.47},{"date":"2019-03-06","close":100.35},{"date":"2019-03-07","close":103.16},{"date":"2019-03-08","close":102.4},{"date":"2019-03-11","close":103.84},{"date":"2019-03-12","close":102.45},{"date":"2019-03-13","close":102.56},{"date":"2019-03-14","close":100.65},{"date":"2019-03-15","close":99.86},{"date":"2019-03-18","close":101.03},{"date":"2019-03-19","close":101.31},{"date":"2019-03-20","close":101.35},{"date":"2019-03-21","close":101.41},{"date":"2019-03-22","close":101.43},{"date":"2019-03-25","close":101.96},{"date":"2019-03-26","close":101.77},{"date":"2019-03-27","close":104.22},{"date":"2019-03-28","close":103.47},{"date":"2019-03-29","close":105.04},{"date":"2019-04-01","close":103.72},{"date":"2019-04-02","close":104.11},{"date":"2019-04-03","close":104.71},{"date":"2019-04-04","close":105.63},{"date":"2019-04-05","close":105.99},{"date":"2019-04-08","close":102.44},{"date":"2019-04-09","close":102.6},{"date":"2019-04-10","close":103.43},{"date":"2019-04-11","close":104.65},{"date":"2019-04-12","close":104.45},{"date":"2019-04-15","close":106.81},{"date":"2019-04-16","close":106.31},{"date":"2019-04-17","close":108.0},{"date":"2019-04-18","close":108.67},{"date":"2019-04-22","close":108.2},{"date":"2019-04-23","close":109.3},{"date":"2019-04-24","close":110.21},{"date":"2019-04-25","close":110.76},{"date":"2019-04-26","close":109.94},{"date":"2019-04-29","close":110.98},{"date":"2019-04-30","close":111.28},{"date":"2019-05-01","close":109.65},{"date":"2019-05-02","close":109.45},{"date":"2019-05-03","close":108.82},{"date":"2019-05-06","close":108.62},{"date":"2019-05-07","close":105.45},{"date":"2019-05-08","close":106.11},{"date":"2019-05-09","close":105.64},{"date":"2019-05-10","close":104.02},{"date":"2019-05-13","close":99.34},{"date":"2019-05-14","close":98.75},{"date":"2019-05-15","close":100.2},{"date":"2019-05-16","close":100.89},{"date":"2019-05-17","close":100.39},{"date":"2019-05-20","close":100.06},{"date":"2019-05-21","close":99.77},{"date":"2019-05-22","close":99.57},{"date":"2019-05-23","close":97.46},{"date":"2019-05-24","close":98.42},{"date":"2019-05-28","close":97.27},{"date":"2019-05-29","close":95.32},{"date":"2019-05-30","close":98.31},{"date":"2019-05-31","close":101.59},{"date":"2019-06-03","close":100.69},{"date":"2019-06-04","close":100.69},{"date":"2019-06-05","close":100.29},{"date":"2019-06-06","close":102.22},{"date":"2019-06-07","close":102.64},{"date":"2019-06-10","close":103.78},{"date":"2019-06-11","close":106.53},{"date":"2019-06-12","close":108.05},{"date":"2019-06-13","close":108.66},{"date":"2019-06-14","close":110.31},{"date":"2019-06-17","close":108.13},{"date":"2019-06-18","close":109.47},{"date":"2019-06-19","close":109.37},{"date":"2019-06-20","close":110.79},{"date":"2019-06-21","close":112.19},{"date":"2019-06-24","close":112.71},{"date":"2019-06-25","close":108.95},{"date":"2019-06-26","close":109.07},{"date":"2019-06-27","close":108.14},{"date":"2019-06-28","close":107.39},{"date":"2019-07-01","close":110.09},{"date":"2019-07-02","close":109.08},{"date":"2019-07-03","close":109.75},{"date":"2019-07-05","close":109.64},{"date":"2019-07-08","close":110.26},{"date":"2019-07-09","close":111.49},{"date":"2019-07-10","close":111.69},{"date":"2019-07-11","close":110.97},{"date":"2019-07-12","close":112.43},{"date":"2019-07-15","close":111.75},{"date":"2019-07-16","close":112.32},{"date":"2019-07-17","close":112.25},{"date":"2019-07-18","close":110.12},{"date":"2019-07-19","close":108.2},{"date":"2019-07-22","close":107.55},{"date":"2019-07-23","close":105.49},{"date":"2019-07-24","close":106.24},{"date":"2019-07-25","close":106.55},{"date":"2019-07-26","close":106.1},{"date":"2019-07-29","close":103.84},{"date":"2019-07-30","close":101.49},{"date":"2019-07-31","close":101.75},{"date":"2019-08-01","close":97.69},{"date":"2019-08-02","close":96.87},{"date":"2019-08-05","close":92.86},{"date":"2019-08-06","close":92.72},{"date":"2019-08-07","close":92.38},{"date":"2019-08-08","close":92.92},{"date":"2019-08-09","close":90.09},{"date":"2019-08-12","close":91.0},{"date":"2019-08-13","close":94.6},{"date":"2019-08-14","close":93.17},{"date":"2019-08-15","close":93.14},{"date":"2019-08-16","close":93.71},{"date":"2019-08-19","close":96.2},{"date":"2019-08-20","close":93.63},{"date":"2019-08-21","close":96.08},{"date":"2019-08-22","close":97.21},{"date":"2019-08-23","close":95.16},{"date":"2019-08-26","close":95.87},{"date":"2019-08-27","close":96.75},{"date":"2019-08-28","close":99.6},{"date":"2019-08-29","close":97.67},{"date":"2019-08-30","close":101.53},{"date":"2019-09-03","close":101.99},{"date":"2019-09-04","close":105.0},{"date":"2019-09-05","close":107.63},{"date":"2019-09-06","close":109.62},{"date":"2019-09-09","close":108.9},{"date":"2019-09-10","close":109.93},{"date":"2019-09-11","close":111.36},{"date":"2019-09-12","close":111.94},{"date":"2019-09-13","close":112.86},{"date":"2019-09-16","close":109.56},{"date":"2019-09-17","close":111.04},{"date":"2019-09-18","close":112.26},{"date":"2019-09-19","close":111.74},{"date":"2019-09-20","close":111.07},{"date":"2019-09-23","close":113.42},{"date":"2019-09-24","close":113.37},{"date":"2019-09-25","close":112.95},{"date":"2019-09-26","close":112.46},{"date":"2019-09-27","close":114.3},{"date":"2019-09-30","close":114.16},{"date":"2019-10-01","close":113.25},{"date":"2019-10-02","close":113.07},{"date":"2019-10-03","close":112.92},{"date":"2019-10-04","close":115.73},{"date":"2019-10-07","close":112.16},{"date":"2019-10-08","close":112.48},{"date":"2019-10-09","close":112.99},{"date":"2019-10-10","close":113.91},{"date":"2019-10-11","close":115.19},{"date":"2019-10-14","close":115.02},{"date":"2019-10-15","close":116.51},{"date":"2019-10-16","close":116.9},{"date":"2019-10-17","close":117.37},{"date":"2019-10-18","close":116.98},{"date":"2019-10-21","close":116.69},{"date":"2019-10-22","close":118.44},{"date":"2019-10-23","close":116.63},{"date":"2019-10-24","close":115.6},{"date":"2019-10-25","close":114.55},{"date":"2019-10-28","close":113.42},{"date":"2019-10-29","close":112.58},{"date":"2019-10-30","close":112.06},{"date":"2019-10-31","close":110.4},{"date":"2019-11-01","close":111.74},{"date":"2019-11-04","close":112.21},{"date":"2019-11-05","close":113.28},{"date":"2019-11-06","close":112.79},{"date":"2019-11-07","close":112.47},{"date":"2019-11-08","close":110.35},{"date":"2019-11-11","close":108.93},{"date":"2019-11-12","close":107.69},{"date":"2019-11-13","close":108.4},{"date":"2019-11-14","close":108.75},{"date":"2019-11-15","close":108.85},{"date":"2019-11-18","close":109.06},{"date":"2019-11-19","close":106.88},{"date":"2019-11-20","close":107.26},{"date":"2019-11-21","close":108.0},{"date":"2019-11-22","close":109.04},{"date":"2019-11-25","close":112.39},{"date":"2019-11-26","close":95.26},{"date":"2019-11-27","close":93.03},{"date":"2019-11-29","close":91.46},{"date":"2019-12-02","close":89.47},{"date":"2019-12-03","close":88.65},{"date":"2019-12-04","close":89.26},{"date":"2019-12-05","close":90.8},{"date":"2019-12-06","close":92.24},{"date":"2019-12-09","close":93.2},{"date":"2019-12-10","close":91.55},{"date":"2019-12-11","close":91.5},{"date":"2019-12-12","close":92.55},{"date":"2019-12-13","close":93.59},{"date":"2019-12-16","close":94.22},{"date":"2019-12-17","close":92.04},{"date":"2019-12-18","close":91.83},{"date":"2019-12-19","close":92.1},{"date":"2019-12-20","close":94.06},{"date":"2019-12-23","close":92.44},{"date":"2019-12-24","close":93.23},{"date":"2019-12-26","close":92.08},{"date":"2019-12-27","close":92.84},{"date":"2019-12-30","close":93.49},{"date":"2019-12-31","close":94.05},{"date":"2020-01-02","close":93.78},{"date":"2020-01-03","close":93.03},{"date":"2020-01-06","close":93.03},{"date":"2020-01-07","close":91.93},{"date":"2020-01-08","close":89.79},{"date":"2020-01-09","close":91.06},{"date":"2020-01-10","close":91.35},{"date":"2020-01-13","close":90.77},{"date":"2020-01-14","close":90.57},{"date":"2020-01-15","close":90.75},{"date":"2020-01-16","close":91.08},{"date":"2020-01-17","close":91.55},{"date":"2020-01-21","close":89.5},{"date":"2020-01-22","close":89.87},{"date":"2020-01-23","close":87.94},{"date":"2020-01-24","close":87.71},{"date":"2020-01-27","close":88.4},{"date":"2020-01-28","close":86.76},{"date":"2020-01-29","close":86.11},{"date":"2020-01-30","close":87.61},{"date":"2020-01-31","close":87.07},{"date":"2020-02-03","close":87.51},{"date":"2020-02-04","close":88.31},{"date":"2020-02-05","close":88.71},{"date":"2020-02-06","close":87.94},{"date":"2020-02-07","close":87.14},{"date":"2020-02-10","close":87.18},{"date":"2020-02-11","close":88.19},{"date":"2020-02-12","close":89.52},{"date":"2020-02-13","close":89.27},{"date":"2020-02-14","close":88.68},{"date":"2020-02-18","close":91.08},{"date":"2020-02-19","close":91.99},{"date":"2020-02-20","close":93.22},{"date":"2020-02-21","close":93.89},{"date":"2020-02-24","close":91.04},{"date":"2020-02-25","close":88.67},{"date":"2020-02-26","close":87.75},{"date":"2020-02-27","close":85.3},{"date":"2020-02-28","close":83.03},{"date":"2020-03-02","close":84.56},{"date":"2020-03-03","close":81.82},{"date":"2020-03-04","close":78.91},{"date":"2020-03-05","close":77.99},{"date":"2020-03-06","close":80.24},{"date":"2020-03-09","close":83.51},{"date":"2020-03-10","close":88.06},{"date":"2020-03-11","close":83.67},{"date":"2020-03-12","close":70.35},{"date":"2020-03-13","close":74.7},{"date":"2020-03-16","close":67.02},{"date":"2020-03-17","close":76.45},{"date":"2020-03-18","close":65.57},{"date":"2020-03-19","close":70.87},{"date":"2020-03-20","close":75.97},{"date":"2020-03-23","close":76.37},{"date":"2020-03-24","close":79.66},{"date":"2020-03-25","close":76.37},{"date":"2020-03-26","close":78.14},{"date":"2020-03-27","close":77.05},{"date":"2020-03-30","close":79.85},{"date":"2020-03-31","close":73.47},{"date":"2020-04-01","close":72.94},{"date":"2020-04-02","close":70.46},{"date":"2020-04-03","close":70.24},{"date":"2020-04-06","close":76.28},{"date":"2020-04-07","close":76.24},{"date":"2020-04-08","close":79.22},{"date":"2020-04-09","close":77.56},{"date":"2020-04-13","close":76.17},{"date":"2020-04-14","close":79.88},{"date":"2020-04-15","close":78.09},{"date":"2020-04-16","close":80.43},{"date":"2020-04-17","close":81.73},{"date":"2020-04-20","close":79.19},{"date":"2020-04-21","close":77.74},{"date":"2020-04-22","close":77.25},{"date":"2020-04-23","close":74.93},{"date":"2020-04-24","close":74.54},{"date":"2020-04-27","close":80.27},{"date":"2020-04-28","close":80.79},{"date":"2020-04-29","close":80.86},{"date":"2020-04-30","close":79.67},{"date":"2020-05-01","close":77.39},{"date":"2020-05-04","close":77.82},{"date":"2020-05-05","close":76.55},{"date":"2020-05-06","close":75.66},{"date":"2020-05-07","close":76.69},{"date":"2020-05-08","close":78.05},{"date":"2020-05-11","close":77.91},{"date":"2020-05-12","close":76.33},{"date":"2020-05-13","close":74.46},{"date":"2020-05-14","close":75.53},{"date":"2020-05-15","close":75.07},{"date":"2020-05-18","close":78.59},{"date":"2020-05-19","close":79.99},{"date":"2020-05-20","close":79.61},{"date":"2020-05-21","close":81.22},{"date":"2020-05-22","close":81.7},{"date":"2020-05-26","close":85.2},{"date":"2020-05-27","close":87.53},{"date":"2020-05-28","close":97.64},{"date":"2020-05-29","close":97.87},{"date":"2020-06-01","close":96.25},{"date":"2020-06-02","close":96.98},{"date":"2020-06-03","close":94.57},{"date":"2020-06-04","close":93.26},{"date":"2020-06-05","close":92.9},{"date":"2020-06-08","close":93.73},{"date":"2020-06-09","close":92.58},{"date":"2020-06-10","close":91.47},{"date":"2020-06-11","close":89.1},{"date":"2020-06-12","close":87.77},{"date":"2020-06-15","close":89.11},{"date":"2020-06-16","close":91.13},{"date":"2020-06-17","close":89.09},{"date":"2020-06-18","close":90.69},{"date":"2020-06-19","close":88.8},{"date":"2020-06-22","close":90.29},{"date":"2020-06-23","close":89.75},{"date":"2020-06-24","close":90.1},{"date":"2020-06-25","close":93.11},{"date":"2020-06-26","close":92.62},{"date":"2020-06-29","close":93.67},{"date":"2020-06-30","close":92.68},{"date":"2020-07-01","close":93.39},{"date":"2020-07-02","close":93.61},{"date":"2020-07-06","close":89.78},{"date":"2020-07-07","close":90.5},{"date":"2020-07-08","close":90.29},{"date":"2020-07-09","close":91.34},{"date":"2020-07-10","close":91.87},{"date":"2020-07-13","close":92.31},{"date":"2020-07-14","close":94.36},{"date":"2020-07-15","close":95.71},{"date":"2020-07-16","close":96.63},{"date":"2020-07-17","close":95.46},{"date":"2020-07-20","close":97.12},{"date":"2020-07-21","close":96.07},{"date":"2020-07-22","close":97.12},{"date":"2020-07-23","close":96.32},{"date":"2020-07-24","close":95.6},{"date":"2020-07-27","close":95.42},{"date":"2020-07-28","close":95.64},{"date":"2020-07-29","close":95.02},{"date":"2020-07-30","close":93.95},{"date":"2020-07-31","close":93.35},{"date":"2020-08-03","close":94.51},{"date":"2020-08-04","close":95.9},{"date":"2020-08-05","close":95.82},{"date":"2020-08-06","close":95.6},{"date":"2020-08-07","close":96.49},{"date":"2020-08-10","close":97.74},{"date":"2020-08-11","close":96.49},{"date":"2020-08-12","close":99.21},{"date":"2020-08-13","close":97.27},{"date":"2020-08-14","close":98.84},{"date":"2020-08-17","close":100.87},{"date":"2020-08-18","close":99.24},{"date":"2020-08-19","close":99.75},{"date":"2020-08-20","close":98.91},{"date":"2020-08-21","close":100.3},{"date":"2020-08-24","close":102.29},{"date":"2020-08-25","close":102.64},{"date":"2020-08-26","close":104.24},{"date":"2020-08-27","close":96.72},{"date":"2020-08-28","close":94.73},{"date":"2020-08-31","close":96.27},{"date":"2020-09-01","close":93.68},{"date":"2020-09-02","close":94.7},{"date":"2020-09-03","close":92.92},{"date":"2020-09-04","close":91.23},{"date":"2020-09-08","close":89.83},{"date":"2020-09-09","close":91.81},{"date":"2020-09-10","close":90.25},{"date":"2020-09-11","close":90.05},{"date":"2020-09-14","close":88.92},{"date":"2020-09-15","close":88.65},{"date":"2020-09-16","close":89.26},{"date":"2020-09-17","close":88.54},{"date":"2020-09-18","close":88.02},{"date":"2020-09-21","close":85.97},{"date":"2020-09-22","close":86.8},{"date":"2020-09-23","close":86.72},{"date":"2020-09-24","close":88.43},{"date":"2020-09-25","close":89.42},{"date":"2020-09-28","close":90.94},{"date":"2020-09-29","close":89.87},{"date":"2020-09-30","close":91.34},{"date":"2020-10-01","close":91.87},{"date":"2020-10-02","close":90.76},{"date":"2020-10-05","close":89.98},{"date":"2020-10-06","close":88.68},{"date":"2020-10-07","close":90.55},{"date":"2020-10-08","close":91.53},{"date":"2020-10-09","close":93.64},{"date":"2020-10-12","close":95.56},{"date":"2020-10-13","close":96.63},{"date":"2020-10-14","close":95.16},{"date":"2020-10-15","close":96.54},{"date":"2020-10-16","close":95.56},{"date":"2020-10-19","close":95.0},{"date":"2020-10-20","close":95.41},{"date":"2020-10-21","close":94.84},{"date":"2020-10-22","close":93.84},{"date":"2020-10-23","close":95.47},{"date":"2020-10-26","close":92.53},{"date":"2020-10-27","close":92.82},{"date":"2020-10-28","close":90.58},{"date":"2020-10-29","close":91.91},{"date":"2020-10-30","close":90.32},{"date":"2020-11-02","close":91.12},{"date":"2020-11-03","close":93.65},{"date":"2020-11-04","close":95.25},{"date":"2020-11-05","close":95.1},{"date":"2020-11-06","close":95.53},{"date":"2020-11-09","close":95.87},{"date":"2020-11-10","close":94.97},{"date":"2020-11-11","close":94.32},{"date":"2020-11-12","close":93.19},{"date":"2020-11-13","close":94.95},{"date":"2020-11-16","close":95.61},{"date":"2020-11-17","close":93.82},{"date":"2020-11-18","close":93.65},{"date":"2020-11-19","close":94.55},{"date":"2020-11-20","close":94.97},{"date":"2020-11-23","close":97.61},{"date":"2020-11-24","close":111.35},{"date":"2020-11-25","close":111.73},{"date":"2020-11-27","close":109.9},{"date":"2020-11-30","close":109.24},{"date":"2020-12-01","close":112.39},{"date":"2020-12-02","close":111.63},{"date":"2020-12-03","close":112.12},{"date":"2020-12-04","close":112.51},{"date":"2020-12-07","close":111.95},{"date":"2020-12-08","close":109.46},{"date":"2020-12-09","close":110.86},{"date":"2020-12-10","close":108.29},{"date":"2020-12-11","close":106.55},{"date":"2020-12-14","close":107.68},{"date":"2020-12-15","close":110.04},{"date":"2020-12-16","close":112.85},{"date":"2020-12-17","close":113.05},{"date":"2020-12-18","close":111.88},{"date":"2020-12-21","close":111.52},{"date":"2020-12-22","close":108.98},{"date":"2020-12-23","close":107.62},{"date":"2020-12-24","close":109.03},{"date":"2020-12-28","close":107.93},{"date":"2020-12-29","close":109.1},{"date":"2020-12-30","close":107.8},{"date":"2020-12-31","close":108.04},{"date":"2021-01-04","close":106.94},{"date":"2021-01-05","close":107.13},{"date":"2021-01-06","close":112.97},{"date":"2021-01-07","close":114.75},{"date":"2021-01-08","close":112.97},{"date":"2021-01-11","close":112.43},{"date":"2021-01-12","close":114.18},{"date":"2021-01-13","close":112.47},{"date":"2021-01-14","close":109.97},{"date":"2021-01-15","close":108.34},{"date":"2021-01-19","close":108.05},{"date":"2021-01-20","close":107.54},{"date":"2021-01-21","close":107.79},{"date":"2021-01-22","close":107.88},{"date":"2021-01-25","close":106.37},{"date":"2021-01-26","close":105.7},{"date":"2021-01-27","close":101.56},{"date":"2021-01-28","close":102.87},{"date":"2021-01-29","close":101.66},{"date":"2021-02-01","close":100.86},{"date":"2021-02-02","close":104.02},{"date":"2021-02-03","close":104.94},{"date":"2021-02-04","close":106.14},{"date":"2021-02-05","close":105.65},{"date":"2021-02-08","close":107.07},{"date":"2021-02-09","close":109.82},{"date":"2021-02-10","close":110.25},{"date":"2021-02-11","close":109.09},{"date":"2021-02-12","close":108.38},{"date":"2021-02-16","close":107.65},{"date":"2021-02-17","close":108.32},{"date":"2021-02-18","close":107.76},{"date":"2021-02-19","close":107.9},{"date":"2021-02-22","close":104.88},{"date":"2021-02-23","close":102.98},{"date":"2021-02-24","close":101.13},{"date":"2021-02-25","close":98.88},{"date":"2021-02-26","close":98.2},{"date":"2021-03-01","close":99.23},{"date":"2021-03-02","close":98.95},{"date":"2021-03-03","close":101.88},{"date":"2021-03-04","close":101.81},{"date":"2021-03-05","close":104.08},{"date":"2021-03-08","close":108.07},{"date":"2021-03-09","close":107.59},{"date":"2021-03-10","close":107.83},{"date":"2021-03-11","close":108.57},{"date":"2021-03-12","close":108.61},{"date":"2021-03-15","close":109.3},{"date":"2021-03-16","close":109.04},{"date":"2021-03-17","close":107.7},{"date":"2021-03-18","close":105.25},{"date":"2021-03-19","close":108.12},{"date":"2021-03-22","close":110.25},{"date":"2021-03-23","close":109.86},{"date":"2021-03-24","close":110.5},{"date":"2021-03-25","close":111.08},{"date":"2021-03-26","close":114.39},{"date":"2021-03-29","close":115.75},{"date":"2021-03-30","close":116.23},{"date":"2021-03-31","close":114.46},{"date":"2021-04-01","close":115.93},{"date":"2021-04-05","close":119.26},{"date":"2021-04-06","close":117.61},{"date":"2021-04-07","close":117.16},{"date":"2021-04-08","close":116.88},{"date":"2021-04-09","close":117.55},{"date":"2021-04-12","close":117.04},{"date":"2021-04-13","close":117.65},{"date":"2021-04-14","close":114.9},{"date":"2021-04-15","close":117.02},{"date":"2021-04-16","close":117.36},{"date":"2021-04-19","close":116.95},{"date":"2021-04-20","close":116.34},{"date":"2021-04-21","close":116.67},{"date":"2021-04-22","close":115.15},{"date":"2021-04-23","close":115.56},{"date":"2021-04-26","close":113.98},{"date":"2021-04-27","close":115.01},{"date":"2021-04-28","close":114.04},{"date":"2021-04-29","close":115.43},{"date":"2021-04-30","close":114.9},{"date":"2021-05-03","close":116.23},{"date":"2021-05-04","close":114.83},{"date":"2021-05-05","close":114.68},{"date":"2021-05-06","close":115.7},{"date":"2021-05-07","close":116.25},{"date":"2021-05-10","close":116.04},{"date":"2021-05-11","close":112.81},{"date":"2021-05-12","close":109.83},{"date":"2021-05-13","close":109.58},{"date":"2021-05-14","close":111.23},{"date":"2021-05-17","close":109.65},{"date":"2021-05-18","close":110.03},{"date":"2021-05-19","close":108.79},{"date":"2021-05-20","close":108.37},{"date":"2021-05-21","close":108.58},{"date":"2021-05-24","close":107.2},{"date":"2021-05-25","close":106.98},{"date":"2021-05-26","close":108.47},{"date":"2021-05-27","close":100.11},{"date":"2021-05-28","close":97.5},{"date":"2021-06-01","close":98.88},{"date":"2021-06-02","close":98.01},{"date":"2021-06-03","close":100.56},{"date":"2021-06-04","close":101.8},{"date":"2021-06-07","close":100.35},{"date":"2021-06-08","close":101.31},{"date":"2021-06-09","close":98.87},{"date":"2021-06-10","close":99.7},{"date":"2021-06-11","close":101.18},{"date":"2021-06-14","close":100.2},{"date":"2021-06-15","close":100.68},{"date":"2021-06-16","close":100.57},{"date":"2021-06-17","close":100.69},{"date":"2021-06-18","close":100.32},{"date":"2021-06-21","close":101.19},{"date":"2021-06-22","close":100.88},{"date":"2021-06-23","close":101.49},{"date":"2021-06-24","close":99.34},{"date":"2021-06-25","close":98.35},{"date":"2021-06-28","close":99.38},{"date":"2021-06-29","close":99.48},{"date":"2021-06-30","close":99.5},{"date":"2021-07-01","close":99.91},{"date":"2021-07-02","close":99.45},{"date":"2021-07-06","close":99.1},{"date":"2021-07-07","close":99.37},{"date":"2021-07-08","close":98.27},{"date":"2021-07-09","close":99.51},{"date":"2021-07-12","close":98.95},{"date":"2021-07-13","close":98.0},{"date":"2021-07-14","close":98.89},{"date":"2021-07-15","close":98.68},{"date":"2021-07-16","close":98.19},{"date":"2021-07-19","close":98.0},{"date":"2021-07-20","close":99.01},{"date":"2021-07-21","close":99.09},{"date":"2021-07-22","close":99.39},{"date":"2021-07-23","close":100.15},{"date":"2021-07-26","close":100.59},{"date":"2021-07-27","close":99.0},{"date":"2021-07-28","close":99.03},{"date":"2021-07-29","close":99.1},{"date":"2021-07-30","close":99.79},{"date":"2021-08-02","close":98.88},{"date":"2021-08-03","close":99.89},{"date":"2021-08-04","close":97.73},{"date":"2021-08-05","close":98.94},{"date":"2021-08-06","close":98.77},{"date":"2021-08-09","close":98.34},{"date":"2021-08-10","close":101.42},{"date":"2021-08-11","close":102.32},{"date":"2021-08-12","close":101.44},{"date":"2021-08-13","close":101.77},{"date":"2021-08-16","close":102.29},{"date":"2021-08-17","close":100.48},{"date":"2021-08-18","close":101.43},{"date":"2021-08-19","close":101.06},{"date":"2021-08-20","close":102.67},{"date":"2021-08-23","close":103.51},{"date":"2021-08-24","close":105.21},{"date":"2021-08-25","close":106.32},{"date":"2021-08-26","close":93.48},{"date":"2021-08-27","close":90.89},{"date":"2021-08-30","close":90.93},{"date":"2021-08-31","close":90.54},{"date":"2021-09-01","close":89.99},{"date":"2021-09-02","close":92.59},{"date":"2021-09-03","close":92.81},{"date":"2021-09-07","close":92.22},{"date":"2021-09-08","close":93.09},{"date":"2021-09-09","close":91.2},{"date":"2021-09-10","close":90.21},{"date":"2021-09-13","close":89.26},{"date":"2021-09-14","close":88.43},{"date":"2021-09-15","close":88.44},{"date":"2021-09-16","close":89.27},{"date":"2021-09-17","close":89.31},{"date":"2021-09-20","close":87.68},{"date":"2021-09-21","close":86.26},{"date":"2021-09-22","close":85.25},{"date":"2021-09-23","close":85.6},{"date":"2021-09-24","close":84.54},{"date":"2021-09-27","close":86.87},{"date":"2021-09-28","close":86.28},{"date":"2021-09-29","close":100.51},{"date":"2021-09-30","close":95.72},{"date":"2021-10-01","close":97.98},{"date":"2021-10-04","close":98.37},{"date":"2021-10-05","close":97.17},{"date":"2021-10-06","close":97.11},{"date":"2021-10-07","close":98.28},{"date":"2021-10-08","close":98.85},{"date":"2021-10-11","close":98.45},{"date":"2021-10-12","close":98.1},{"date":"2021-10-13","close":97.37},{"date":"2021-10-14","close":98.64},{"date":"2021-10-15","close":99.27},{"date":"2021-10-18","close":100.95},{"date":"2021-10-19","close":100.28},{"date":"2021-10-20","close":101.34},{"date":"2021-10-21","close":102.45},{"date":"2021-10-22","close":103.15},{"date":"2021-10-25","close":105.02},{"date":"2021-10-26","close":104.96},{"date":"2021-10-27","close":104.49},{"date":"2021-10-28","close":107.28},{"date":"2021-10-29","close":107.76},{"date":"2021-11-01","close":110.76},{"date":"2021-11-02","close":111.35},{"date":"2021-11-03","close":113.27},{"date":"2021-11-04","close":108.07},{"date":"2021-11-05","close":110.0},{"date":"2021-11-08","close":110.66},{"date":"2021-11-09","close":111.15},{"date":"2021-11-10","close":111.62},{"date":"2021-11-11","close":113.58},{"date":"2021-11-12","close":113.08},{"date":"2021-11-15","close":129.23},{"date":"2021-11-16","close":132.59},{"date":"2021-11-17","close":131.57},{"date":"2021-11-18","close":134.25},{"date":"2021-11-19","close":134.96},{"date":"2021-11-22","close":132.56},{"date":"2021-11-23","close":144.71},{"date":"2021-11-24","close":146.61},{"date":"2021-11-26","close":141.11},{"date":"2021-11-29","close":141.35},{"date":"2021-11-30","close":133.83},{"date":"2021-12-01","close":132.6},{"date":"2021-12-02","close":134.83},{"date":"2021-12-03","close":137.04},{"date":"2021-12-06","close":137.81},{"date":"2021-12-07","close":137.98},{"date":"2021-12-08","close":138.63},{"date":"2021-12-09","close":138.44},{"date":"2021-12-10","close":141.55},{"date":"2021-12-13","close":140.88},{"date":"2021-12-14","close":139.24},{"date":"2021-12-15","close":140.05},{"date":"2021-12-16","close":138.09},{"date":"2021-12-17","close":136.32},{"date":"2021-12-20","close":136.38},{"date":"2021-12-21","close":136.48},{"date":"2021-12-22","close":136.52},{"date":"2021-12-23","close":137.0},{"date":"2021-12-27","close":138.47},{"date":"2021-12-28","close":139.29},{"date":"2021-12-29","close":140.3},{"date":"2021-12-30","close":141.27},{"date":"2021-12-31","close":140.52},{"date":"2022-01-03","close":141.17},{"date":"2022-01-04","close":140.51},{"date":"2022-01-05","close":140.4},{"date":"2022-01-06","close":142.82},{"date":"2022-01-07","close":140.96},{"date":"2022-01-10","close":135.74},{"date":"2022-01-11","close":137.11},{"date":"2022-01-12","close":136.9},{"date":"2022-01-13","close":134.13},{"date":"2022-01-14","close":130.81},{"date":"2022-01-18","close":129.04},{"date":"2022-01-19","close":131.32},{"date":"2022-01-20","close":127.97},{"date":"2022-01-21","close":126.23},{"date":"2022-01-24","close":132.15},{"date":"2022-01-25","close":131.35},{"date":"2022-01-26","close":127.6},{"date":"2022-01-27","close":128.3},{"date":"2022-01-28","close":128.49},{"date":"2022-01-31","close":131.22},{"date":"2022-02-01","close":134.24},{"date":"2022-02-02","close":133.73},{"date":"2022-02-03","close":131.84},{"date":"2022-02-04","close":133.49},{"date":"2022-02-07","close":135.72},{"date":"2022-02-08","close":139.36},{"date":"2022-02-09","close":141.6},{"date":"2022-02-10","close":137.93},{"date":"2022-02-11","close":137.43},{"date":"2022-02-14","close":136.96},{"date":"2022-02-15","close":137.79},{"date":"2022-02-16","close":136.76},{"date":"2022-02-17","close":135.75},{"date":"2022-02-18","close":142.84},{"date":"2022-02-22","close":139.79},{"date":"2022-02-23","close":136.2},{"date":"2022-02-24","close":136.13},{"date":"2022-02-25","close":140.69},{"date":"2022-02-28","close":142.08},{"date":"2022-03-01","close":139.71},{"date":"2022-03-02","close":139.92},{"date":"2022-03-03","close":146.48},{"date":"2022-03-04","close":143.47},{"date":"2022-03-07","close":140.86},{"date":"2022-03-08","close":146.8},{"date":"2022-03-09","close":147.75},{"date":"2022-03-10","close":148.75},{"date":"2022-03-11","close":147.02},{"date":"2022-03-14","close":151.08},{"date":"2022-03-15","close":151.06},{"date":"2022-03-16","close":152.08},{"date":"2022-03-17","close":155.13},{"date":"2022-03-18","close":157.17},{"date":"2022-03-21","close":154.96},{"date":"2022-03-22","close":156.7},{"date":"2022-03-23","close":155.15},{"date":"2022-03-24","close":156.85},{"date":"2022-03-25","close":156.41},{"date":"2022-03-28","close":158.76},{"date":"2022-03-29","close":158.61},{"date":"2022-03-30","close":160.32},{"date":"2022-03-31","close":160.15},{"date":"2022-04-01","close":159.43},{"date":"2022-04-04","close":156.77},{"date":"2022-04-05","close":155.74},{"date":"2022-04-06","close":156.06},{"date":"2022-04-07","close":158.61},{"date":"2022-04-08","close":162.92},{"date":"2022-04-11","close":165.49},{"date":"2022-04-12","close":167.18},{"date":"2022-04-13","close":171.07},{"date":"2022-04-14","close":173.05},{"date":"2022-04-18","close":172.03},{"date":"2022-04-19","close":171.87},{"date":"2022-04-20","close":174.08},{"date":"2022-04-21","close":173.06},{"date":"2022-04-22","close":167.49},{"date":"2022-04-25","close":169.85},{"date":"2022-04-26","close":168.24},{"date":"2022-04-27","close":166.09},{"date":"2022-04-28","close":167.11},{"date":"2022-04-29","close":162.45},{"date":"2022-05-02","close":163.38},{"date":"2022-05-03","close":164.9},{"date":"2022-05-04","close":165.81},{"date":"2022-05-05","close":161.44},{"date":"2022-05-06","close":164.39},{"date":"2022-05-09","close":161.53},{"date":"2022-05-10","close":157.89},{"date":"2022-05-11","close":156.07},{"date":"2022-05-12","close":159.19},{"date":"2022-05-13","close":159.4},{"date":"2022-05-16","close":161.45},{"date":"2022-05-17","close":156.35},{"date":"2022-05-18","close":133.8},{"date":"2022-05-19","close":135.57},{"date":"2022-05-20","close":127.88},{"date":"2022-05-23","close":129.99},{"date":"2022-05-24","close":130.2},{"date":"2022-05-25","close":133.59},{"date":"2022-05-26","close":162.8},{"date":"2022-05-27","close":165.0},{"date":"2022-05-31","close":160.33},{"date":"2022-06-01","close":161.01},{"date":"2022-06-02","close":159.1},{"date":"2022-06-03","close":159.88},{"date":"2022-06-06","close":161.45},{"date":"2022-06-07","close":161.94},{"date":"2022-06-08","close":161.26},{"date":"2022-06-09","close":159.85},{"date":"2022-06-10","close":156.0},{"date":"2022-06-13","close":155.01},{"date":"2022-06-14","close":156.02},{"date":"2022-06-15","close":154.54},{"date":"2022-06-16","close":151.17},{"date":"2022-06-17","close":150.09},{"date":"2022-06-21","close":156.38},{"date":"2022-06-22","close":155.03},{"date":"2022-06-23","close":155.51},{"date":"2022-06-24","close":157.21},{"date":"2022-06-27","close":157.13},{"date":"2022-06-28","close":153.57},{"date":"2022-06-29","close":156.25},{"date":"2022-06-30","close":155.85},{"date":"2022-07-01","close":156.27},{"date":"2022-07-05","close":164.84},{"date":"2022-07-06","close":165.79},{"date":"2022-07-07","close":168.79},{"date":"2022-07-08","close":167.36},{"date":"2022-07-11","close":166.17},{"date":"2022-07-12","close":164.13},{"date":"2022-07-13","close":165.94},{"date":"2022-07-14","close":168.76},{"date":"2022-07-15","close":167.96},{"date":"2022-07-18","close":169.5},{"date":"2022-07-19","close":170.21},{"date":"2022-07-20","close":173.32},{"date":"2022-07-21","close":171.68},{"date":"2022-07-22","close":172.01},{"date":"2022-07-25","close":168.42},{"date":"2022-07-26","close":157.82},{"date":"2022-07-27","close":161.13},{"date":"2022-07-28","close":163.34},{"date":"2022-07-29","close":165.36},{"date":"2022-08-01","close":166.69},{"date":"2022-08-02","close":164.75},{"date":"2022-08-03","close":165.09},{"date":"2022-08-04","close":162.16},{"date":"2022-08-05","close":164.97},{"date":"2022-08-08","close":166.29},{"date":"2022-08-09","close":168.95},{"date":"2022-08-10","close":165.97},{"date":"2022-08-11","close":165.37},{"date":"2022-08-12","close":166.76},{"date":"2022-08-15","close":165.93},{"date":"2022-08-16","close":168.22},{"date":"2022-08-17","close":168.18},{"date":"2022-08-18","close":168.05},{"date":"2022-08-19","close":167.68},{"date":"2022-08-22","close":167.42},{"date":"2022-08-23","close":166.11},{"date":"2022-08-24","close":165.98},{"date":"2022-08-25","close":149.01},{"date":"2022-08-26","close":138.7},{"date":"2022-08-29","close":137.4},{"date":"2022-08-30","close":137.98},{"date":"2022-08-31","close":135.68},{"date":"2022-09-01","close":137.38},{"date":"2022-09-02","close":136.58},{"date":"2022-09-06","close":138.31},{"date":"2022-09-07","close":143.12},{"date":"2022-09-08","close":141.56},{"date":"2022-09-09","close":144.45},{"date":"2022-09-12","close":145.75},{"date":"2022-09-13","close":138.5},{"date":"2022-09-14","close":138.01},{"date":"2022-09-15","close":137.94},{"date":"2022-09-16","close":141.92},{"date":"2022-09-19","close":142.91},{"date":"2022-09-20","close":142.62},{"date":"2022-09-21","close":141.87},{"date":"2022-09-22","close":139.33},{"date":"2022-09-23","close":141.29},{"date":"2022-09-26","close":138.23},{"date":"2022-09-27","close":136.04},{"date":"2022-09-28","close":137.97},{"date":"2022-09-29","close":136.84},{"date":"2022-09-30","close":136.1},{"date":"2022-10-03","close":141.65},{"date":"2022-10-04","close":142.15},{"date":"2022-10-05","close":142.76},{"date":"2022-10-06","close":142.13},{"date":"2022-10-07","close":141.95},{"date":"2022-10-10","close":141.46},{"date":"2022-10-11","close":141.69},{"date":"2022-10-12","close":138.71},{"date":"2022-10-13","close":140.52},{"date":"2022-10-14","close":136.08},{"date":"2022-10-17","close":137.17},{"date":"2022-10-18","close":139.78},{"date":"2022-10-19","close":139.97},{"date":"2022-10-20","close":139.03},{"date":"2022-10-21","close":143.61},{"date":"2022-10-24","close":149.0},{"date":"2022-10-25","close":153.9},{"date":"2022-10-26","close":153.69},{"date":"2022-10-27","close":156.21},{"date":"2022-10-28","close":158.55},{"date":"2022-10-31","close":158.5},{"date":"2022-11-01","close":158.12},{"date":"2022-11-02","close":153.2},{"date":"2022-11-03","close":156.0},{"date":"2022-11-04","close":156.4},{"date":"2022-11-07","close":160.03},{"date":"2022-11-08","close":161.09},{"date":"2022-11-09","close":154.88},{"date":"2022-11-10","close":163.12},{"date":"2022-11-11","close":165.61},{"date":"2022-11-14","close":164.5},{"date":"2022-11-15","close":168.84},{"date":"2022-11-16","close":166.3},{"date":"2022-11-17","close":163.7},{"date":"2022-11-18","close":163.36},{"date":"2022-11-21","close":165.24},{"date":"2022-11-22","close":152.37},{"date":"2022-11-23","close":150.14},{"date":"2022-11-25","close":151.33},{"date":"2022-11-28","close":147.8},{"date":"2022-11-29","close":146.5},{"date":"2022-11-30","close":150.29},{"date":"2022-12-01","close":149.72},{"date":"2022-12-02","close":151.2},{"date":"2022-12-05","close":147.84},{"date":"2022-12-06","close":145.09},{"date":"2022-12-07","close":144.99},{"date":"2022-12-08","close":144.5},{"date":"2022-12-09","close":142.31},{"date":"2022-12-12","close":144.22},{"date":"2022-12-13","close":144.56},{"date":"2022-12-14","close":146.5},{"date":"2022-12-15","close":145.11},{"date":"2022-12-16","close":142.65},{"date":"2022-12-19","close":139.42},{"date":"2022-12-20","close":139.21},{"date":"2022-12-21","close":140.18},{"date":"2022-12-22","close":140.05},{"date":"2022-12-23","close":141.91},{"date":"2022-12-27","close":142.17},{"date":"2022-12-28","close":141.54},{"date":"2022-12-29","close":142.99},{"date":"2022-12-30","close":141.44},{"date":"2023-01-03","close":140.26},{"date":"2023-01-04","close":140.52},{"date":"2023-01-05","close":142.56},{"date":"2023-01-06","close":145.83},{"date":"2023-01-09","close":143.97},{"date":"2023-01-10","close":145.88},{"date":"2023-01-11","close":147.94},{"date":"2023-01-12","close":146.62},{"date":"2023-01-13","close":147.26},{"date":"2023-01-17","close":147.73},{"date":"2023-01-18","close":144.35},{"date":"2023-01-19","close":142.81},{"date":"2023-01-20","close":147.79},{"date":"2023-01-23","close":150.99},{"date":"2023-01-24","close":146.52},{"date":"2023-01-25","close":149.56},{"date":"2023-01-26","close":150.45},{"date":"2023-01-27","close":150.37},{"date":"2023-01-30","close":148.85},{"date":"2023-01-31","close":150.18},{"date":"2023-02-01","close":153.54},{"date":"2023-02-02","close":157.02},{"date":"2023-02-03","close":149.91},{"date":"2023-02-06","close":150.97},{"date":"2023-02-07","close":150.37},{"date":"2023-02-08","close":150.53},{"date":"2023-02-09","close":149.06},{"date":"2023-02-10","close":147.04},{"date":"2023-02-13","close":148.45},{"date":"2023-02-14","close":146.94},{"date":"2023-02-15","close":149.14},{"date":"2023-02-16","close":146.85},{"date":"2023-02-17","close":148.04},{"date":"2023-02-21","close":146.42},{"date":"2023-02-22","close":144.19},{"date":"2023-02-23","close":141.36},{"date":"2023-02-24","close":144.0},{"date":"2023-02-27","close":143.82},{"date":"2023-02-28","close":145.28},{"date":"2023-03-01","close":148.12},{"date":"2023-03-02","close":146.59},{"date":"2023-03-03","close":149.15},{"date":"2023-03-06","close":144.06},{"date":"2023-03-07","close":142.02},{"date":"2023-03-08","close":141.71},{"date":"2023-03-09","close":139.64},{"date":"2023-03-10","close":140.29},{"date":"2023-03-13","close":142.29},{"date":"2023-03-14","close":141.49},{"date":"2023-03-15","close":140.31},{"date":"2023-03-16","close":139.01},{"date":"2023-03-17","close":137.15},{"date":"2023-03-20","close":141.08},{"date":"2023-03-21","close":140.98},{"date":"2023-03-22","close":138.63},{"date":"2023-03-23","close":135.46},{"date":"2023-03-24","close":137.39},{"date":"2023-03-27","close":138.73},{"date":"2023-03-28","close":141.66},{"date":"2023-03-29","close":141.95},{"date":"2023-03-30","close":140.81},{"date":"2023-03-31","close":143.55},{"date":"2023-04-03","close":148.01},{"date":"2023-04-04","close":148.89},{"date":"2023-04-05","close":148.7},{"date":"2023-04-06","close":149.04},{"date":"2023-04-10","close":152.93},{"date":"2023-04-11","close":153.07},{"date":"2023-04-12","close":150.17},{"date":"2023-04-13","close":148.88},{"date":"2023-04-14","close":147.9},{"date":"2023-04-17","close":146.68},{"date":"2023-04-18","close":149.38},{"date":"2023-04-19","close":148.49},{"date":"2023-04-20","close":149.85},{"date":"2023-04-21","close":150.99},{"date":"2023-04-24","close":153.46},{"date":"2023-04-25","close":152.36},{"date":"2023-04-26","close":153.23},{"date":"2023-04-27","close":153.37},{"date":"2023-04-28","close":153.71},{"date":"2023-05-01","close":153.67},{"date":"2023-05-02","close":154.69},{"date":"2023-05-03","close":152.31},{"date":"2023-05-04","close":151.68},{"date":"2023-05-05","close":155.47},{"date":"2023-05-08","close":155.54},{"date":"2023-05-09","close":155.17},{"date":"2023-05-10","close":154.12},{"date":"2023-05-11","close":155.21},{"date":"2023-05-12","close":158.72},{"date":"2023-05-15","close":159.15},{"date":"2023-05-16","close":158.82},{"date":"2023-05-17","close":158.92},{"date":"2023-05-18","close":160.68},{"date":"2023-05-19","close":160.08},{"date":"2023-05-22","close":160.0},{"date":"2023-05-23","close":156.13},{"date":"2023-05-24","close":155.35},{"date":"2023-05-25","close":136.66},{"date":"2023-05-26","close":142.45},{"date":"2023-05-30","close":138.48},{"date":"2023-05-31","close":134.88},{"date":"2023-06-01","close":129.56},{"date":"2023-06-02","close":133.61},{"date":"2023-06-05","close":130.24},{"date":"2023-06-06","close":131.29},{"date":"2023-06-07","close":132.34},{"date":"2023-06-08","close":132.88},{"date":"2023-06-09","close":131.77},{"date":"2023-06-12","close":134.22},{"date":"2023-06-13","close":136.03},{"date":"2023-06-14","close":137.79},{"date":"2023-06-15","close":138.44},{"date":"2023-06-16","close":136.22},{"date":"2023-06-20","close":136.54},{"date":"2023-06-21","close":142.77},{"date":"2023-06-22","close":144.07},{"date":"2023-06-23","close":143.67},{"date":"2023-06-26","close":143.41},{"date":"2023-06-27","close":146.68},{"date":"2023-06-28","close":145.66},{"date":"2023-06-29","close":143.61},{"date":"2023-06-30","close":143.5},{"date":"2023-07-03","close":147.47},{"date":"2023-07-05","close":145.44},{"date":"2023-07-06","close":144.27},{"date":"2023-07-07","close":143.54},{"date":"2023-07-10","close":144.9},{"date":"2023-07-11","close":147.51},{"date":"2023-07-12","close":147.67},{"date":"2023-07-13","close":148.0},{"date":"2023-07-14","close":147.91},{"date":"2023-07-17","close":149.11},{"date":"2023-07-18","close":148.88},{"date":"2023-07-19","close":150.84},{"date":"2023-07-20","close":151.9},{"date":"2023-07-21","close":151.57},{"date":"2023-07-24","close":150.8},{"date":"2023-07-25","close":151.92},{"date":"2023-07-26","close":151.73},{"date":"2023-07-27","close":151.25},{"date":"2023-07-28","close":152.44},{"date":"2023-07-31","close":154.33},{"date":"2023-08-01","close":153.03},{"date":"2023-08-02","close":151.36},{"date":"2023-08-03","close":150.57},{"date":"2023-08-04","close":150.21},{"date":"2023-08-07","close":149.8},{"date":"2023-08-08","close":146.8},{"date":"2023-08-09","close":148.42},{"date":"2023-08-10","close":148.64},{"date":"2023-08-11","close":147.27},{"date":"2023-08-14","close":145.62},{"date":"2023-08-15","close":144.5},{"date":"2023-08-16","close":144.25},{"date":"2023-08-17","close":142.18},{"date":"2023-08-18","close":142.81},{"date":"2023-08-21","close":141.78},{"date":"2023-08-22","close":140.71},{"date":"2023-08-23","close":142.22},{"date":"2023-08-24","close":123.88},{"date":"2023-08-25","close":123.31},{"date":"2023-08-28","close":124.56},{"date":"2023-08-29","close":123.1},{"date":"2023-08-30","close":124.49},{"date":"2023-08-31","close":122.36},{"date":"2023-09-01","close":118.74},{"date":"2023-09-05","close":116.27},{"date":"2023-09-06","close":117.37},{"date":"2023-09-07","close":116.56},{"date":"2023-09-08","close":116.02},{"date":"2023-09-11","close":115.95},{"date":"2023-09-12","close":114.12},{"date":"2023-09-13","close":112.74},{"date":"2023-09-14","close":113.34},{"date":"2023-09-15","close":112.35},{"date":"2023-09-18","close":110.78},{"date":"2023-09-19","close":111.39},{"date":"2023-09-20","close":111.3},{"date":"2023-09-21","close":105.5},{"date":"2023-09-22","close":104.5},{"date":"2023-09-25","close":104.4},{"date":"2023-09-26","close":106.35},{"date":"2023-09-27","close":105.35},{"date":"2023-09-28","close":106.84},{"date":"2023-09-29","close":106.45},{"date":"2023-10-02","close":104.66},{"date":"2023-10-03","close":103.64},{"date":"2023-10-04","close":104.77},{"date":"2023-10-05","close":106.41},{"date":"2023-10-06","close":105.35},{"date":"2023-10-09","close":104.71},{"date":"2023-10-10","close":108.12},{"date":"2023-10-11","close":107.03},{"date":"2023-10-12","close":107.47},{"date":"2023-10-13","close":107.94},{"date":"2023-10-16","close":110.1},{"date":"2023-10-17","close":115.37},{"date":"2023-10-18","close":113.75},{"date":"2023-10-19","close":113.11},{"date":"2023-10-20","close":110.53},{"date":"2023-10-23","close":108.97},{"date":"2023-10-24","close":108.03},{"date":"2023-10-25","close":108.3},{"date":"2023-10-26","close":108.82},{"date":"2023-10-27","close":108.24},{"date":"2023-10-30","close":109.85},{"date":"2023-10-31","close":111.09},{"date":"2023-11-01","close":111.49},{"date":"2023-11-02","close":114.01},{"date":"2023-11-03","close":116.35},{"date":"2023-11-06","close":114.99},{"date":"2023-11-07","close":116.33},{"date":"2023-11-08","close":114.77},{"date":"2023-11-09","close":113.61},{"date":"2023-11-10","close":114.08},{"date":"2023-11-13","close":112.26},{"date":"2023-11-14","close":116.71},{"date":"2023-11-15","close":118.72},{"date":"2023-11-16","close":113.7},{"date":"2023-11-17","close":115.0},{"date":"2023-11-20","close":115.6},{"date":"2023-11-21","close":116.07},{"date":"2023-11-22","close":115.57},{"date":"2023-11-24","close":117.32},{"date":"2023-11-27","close":116.35},{"date":"2023-11-28","close":116.04},{"date":"2023-11-29","close":121.12},{"date":"2023-11-30","close":123.59},{"date":"2023-12-01","close":126.15},{"date":"2023-12-04","close":128.22},{"date":"2023-12-05","close":127.76},{"date":"2023-12-06","close":126.03},{"date":"2023-12-07","close":126.74},{"date":"2023-12-08","close":124.41},{"date":"2023-12-11","close":126.67},{"date":"2023-12-12","close":126.95},{"date":"2023-12-13","close":130.48},{"date":"2023-12-14","close":129.84},{"date":"2023-12-15","close":130.81},{"date":"2023-12-18","close":130.4},{"date":"2023-12-19","close":133.6},{"date":"2023-12-20","close":134.41},{"date":"2023-12-21","close":134.33},{"date":"2023-12-22","close":136.56},{"date":"2023-12-26","close":140.01},{"date":"2023-12-27","close":141.84},{"date":"2023-12-28","close":142.29},{"date":"2023-12-29","close":142.05},{"date":"2024-01-02","close":142.54},{"date":"2024-01-03","close":136.72},{"date":"2024-01-04","close":136.18},{"date":"2024-01-05","close":136.29},{"date":"2024-01-08","close":137.57},{"date":"2024-01-09","close":138.04},{"date":"2024-01-10","close":137.62},{"date":"2024-01-11","close":135.22},{"date":"2024-01-12","close":135.76},{"date":"2024-01-16","close":135.96},{"date":"2024-01-17","close":135.4},{"date":"2024-01-18","close":132.51},{"date":"2024-01-19","close":130.48},{"date":"2024-01-22","close":131.02},{"date":"2024-01-23","close":131.4},{"date":"2024-01-24","close":130.16},{"date":"2024-01-25","close":132.23},{"date":"2024-01-26","close":132.73},{"date":"2024-01-29","close":133.79},{"date":"2024-01-30","close":131.3},{"date":"2024-01-31","close":130.62},{"date":"2024-02-01","close":135.63},{"date":"2024-02-02","close":138.71},{"date":"2024-02-05","close":137.16},{"date":"2024-02-06","close":137.76},{"date":"2024-02-07","close":139.83},{"date":"2024-02-08","close":140.9},{"date":"2024-02-09","close":139.5},{"date":"2024-02-12","close":142.83},{"date":"2024-02-13","close":139.81},{"date":"2024-02-14","close":139.88},{"date":"2024-02-15","close":142.15},{"date":"2024-02-16","close":143.37},{"date":"2024-02-20","close":146.29},{"date":"2024-02-21","close":145.43},{"date":"2024-02-22","close":144.76},{"date":"2024-02-23","close":145.88},{"date":"2024-02-26","close":145.77},{"date":"2024-02-27","close":148.9},{"date":"2024-02-28","close":146.14},{"date":"2024-02-29","close":146.68},{"date":"2024-03-01","close":148.44},{"date":"2024-03-04","close":146.42},{"date":"2024-03-05","close":149.08},{"date":"2024-03-06","close":149.14},{"date":"2024-03-07","close":150.02},{"date":"2024-03-08","close":147.91},{"date":"2024-03-11","close":149.0},{"date":"2024-03-12","close":149.69},{"date":"2024-03-13","close":128.42},{"date":"2024-03-14","close":125.23},{"date":"2024-03-15","close":127.42},{"date":"2024-03-18","close":127.25},{"date":"2024-03-19","close":128.19},{"date":"2024-03-20","close":128.1},{"date":"2024-03-21","close":127.21},{"date":"2024-03-22","close":125.71},{"date":"2024-03-25","close":126.15},{"date":"2024-03-26","close":127.53},{"date":"2024-03-27","close":132.5},{"date":"2024-03-28","close":133.15},{"date":"2024-04-01","close":135.91},{"date":"2024-04-02","close":134.73},{"date":"2024-04-03","close":134.19},{"date":"2024-04-04","close":129.74},{"date":"2024-04-05","close":130.71},{"date":"2024-04-08","close":128.22},{"date":"2024-04-09","close":127.33},{"date":"2024-04-10","close":128.73},{"date":"2024-04-11","close":130.25},{"date":"2024-04-12","close":125.19},{"date":"2024-04-15","close":125.36},{"date":"2024-04-16","close":124.06},{"date":"2024-04-17","close":123.75},{"date":"2024-04-18","close":122.23},{"date":"2024-04-19","close":122.03},{"date":"2024-04-22","close":121.69},{"date":"2024-04-23","close":122.56},{"date":"2024-04-24","close":122.39},{"date":"2024-04-25","close":121.69},{"date":"2024-04-26","close":121.74},{"date":"2024-04-29","close":118.81},{"date":"2024-04-30","close":118.25},{"date":"2024-05-01","close":118.56},{"date":"2024-05-02","close":119.78},{"date":"2024-05-03","close":120.73},{"date":"2024-05-06","close":120.18},{"date":"2024-05-07","close":121.67},{"date":"2024-05-08","close":119.57},{"date":"2024-05-09","close":120.15},{"date":"2024-05-10","close":121.04},{"date":"2024-05-13","close":120.2},{"date":"2024-05-14","close":118.88},{"date":"2024-05-15","close":118.8},{"date":"2024-05-16","close":121.3},{"date":"2024-05-17","close":117.31},{"date":"2024-05-20","close":113.48},{"date":"2024-05-21","close":114.7},{"date":"2024-05-22","close":113.77},{"date":"2024-05-23","close":114.6},{"date":"2024-05-24","close":115.37},{"date":"2024-05-28","close":113.02},{"date":"2024-05-29","close":113.83},{"date":"2024-05-30","close":114.79},{"date":"2024-05-31","close":117.95},{"date":"2024-06-03","close":120.98},{"date":"2024-06-04","close":120.3},{"date":"2024-06-05","close":114.38},{"date":"2024-06-06","close":112.37},{"date":"2024-06-07","close":111.29},{"date":"2024-06-10","close":110.19},{"date":"2024-06-11","close":109.64},{"date":"2024-06-12","close":108.87},{"date":"2024-06-13","close":106.53},{"date":"2024-06-14","close":106.03},{"date":"2024-06-17","close":108.65},{"date":"2024-06-18","close":107.24},{"date":"2024-06-20","close":107.58},{"date":"2024-06-21","close":106.87},{"date":"2024-06-24","close":107.35},{"date":"2024-06-25","close":105.41},{"date":"2024-06-26","close":103.43},{"date":"2024-06-27","close":105.21},{"date":"2024-06-28","close":106.77},{"date":"2024-07-01","close":107.25},{"date":"2024-07-02","close":107.11},{"date":"2024-07-03","close":105.95},{"date":"2024-07-05","close":106.68},{"date":"2024-07-08","close":106.72},{"date":"2024-07-09","close":104.03},{"date":"2024-07-10","close":102.48},{"date":"2024-07-11","close":106.73},{"date":"2024-07-12","close":107.36},{"date":"2024-07-15","close":103.83},{"date":"2024-07-16","close":104.82},{"date":"2024-07-17","close":105.34},{"date":"2024-07-18","close":106.67},{"date":"2024-07-19","close":106.56},{"date":"2024-07-22","close":107.21},{"date":"2024-07-23","close":107.01},{"date":"2024-07-24","close":103.69},{"date":"2024-07-25","close":102.63},{"date":"2024-07-26","close":103.93},{"date":"2024-07-29","close":103.74},{"date":"2024-07-30","close":105.33},{"date":"2024-07-31","close":104.34},{"date":"2024-08-01","close":99.75},{"date":"2024-08-02","close":99.53},{"date":"2024-08-05","close":96.5},{"date":"2024-08-06","close":96.58},{"date":"2024-08-07","close":95.03},{"date":"2024-08-08","close":94.93},{"date":"2024-08-09","close":95.05},{"date":"2024-08-12","close":93.9},{"date":"2024-08-13","close":92.45},{"date":"2024-08-14","close":92.37},{"date":"2024-08-15","close":97.19},{"date":"2024-08-16","close":98.78},{"date":"2024-08-19","close":100.51},{"date":"2024-08-20","close":99.19},{"date":"2024-08-21","close":99.98},{"date":"2024-08-22","close":97.96},{"date":"2024-08-23","close":97.0},{"date":"2024-08-26","close":96.55},{"date":"2024-08-27","close":95.4},{"date":"2024-08-28","close":94.46},{"date":"2024-08-29","close":84.79},{"date":"2024-08-30","close":84.49},{"date":"2024-09-03","close":81.65},{"date":"2024-09-04","close":63.56},{"date":"2024-09-05","close":68.47},{"date":"2024-09-06","close":66.5},{"date":"2024-09-09","close":67.42},{"date":"2024-09-10","close":65.39},{"date":"2024-09-11","close":66.58},{"date":"2024-09-12","close":67.89},{"date":"2024-09-13","close":69.7},{"date":"2024-09-16","close":71.91},{"date":"2024-09-17","close":73.5},{"date":"2024-09-18","close":75.67},{"date":"2024-09-19","close":73.88},{"date":"2024-09-20","close":71.73},{"date":"2024-09-23","close":71.76},{"date":"2024-09-24","close":71.29},{"date":"2024-09-25","close":70.55},{"date":"2024-09-26","close":72.88},{"date":"2024-09-27","close":73.12},{"date":"2024-09-30","close":70.32},{"date":"2024-10-01","close":70.44},{"date":"2024-10-02","close":69.49},{"date":"2024-10-03","close":69.08},{"date":"2024-10-04","close":70.9},{"date":"2024-10-07","close":69.46},{"date":"2024-10-08","close":69.48},{"date":"2024-10-09","close":69.63},{"date":"2024-10-10","close":69.36},{"date":"2024-10-11","close":68.94},{"date":"2024-10-14","close":66.8},{"date":"2024-10-15","close":67.73},{"date":"2024-10-16","close":68.02},{"date":"2024-10-17","close":67.86},{"date":"2024-10-18","close":68.2},{"date":"2024-10-21","close":67.31},{"date":"2024-10-22","close":66.94},{"date":"2024-10-23","close":66.13},{"date":"2024-10-24","close":66.95},{"date":"2024-10-25","close":66.45},{"date":"2024-10-28","close":66.26},{"date":"2024-10-29","close":64.5},{"date":"2024-10-30","close":63.31},{"date":"2024-10-31","close":64.64},{"date":"2024-11-01","close":66.6},{"date":"2024-11-04","close":66.81},{"date":"2024-11-05","close":66.77},{"date":"2024-11-06","close":62.41},{"date":"2024-11-07","close":63.54},{"date":"2024-11-08","close":61.41},{"date":"2024-11-11","close":61.21},{"date":"2024-11-12","close":62.27},{"date":"2024-11-13","close":65.15},{"date":"2024-11-14","close":65.67},{"date":"2024-11-15","close":64.2},{"date":"2024-11-18","close":66.53},{"date":"2024-11-19","close":64.87},{"date":"2024-11-20","close":63.18},{"date":"2024-11-21","close":65.76},{"date":"2024-11-22","close":66.4},{"date":"2024-11-25","close":69.78},{"date":"2024-11-26","close":69.12},{"date":"2024-11-27","close":71.5},{"date":"2024-11-29","close":71.27},{"date":"2024-12-02","close":72.81},{"date":"2024-12-03","close":72.48},{"date":"2024-12-04","close":73.83},{"date":"2024-12-05","close":72.56},{"date":"2024-12-06","close":71.87},{"date":"2024-12-09","close":71.6},{"date":"2024-12-10","close":72.8},{"date":"2024-12-11","close":71.63},{"date":"2024-12-12","close":70.83},{"date":"2024-12-13","close":70.09},{"date":"2024-12-16","close":70.03},{"date":"2024-12-17","close":70.11},{"date":"2024-12-18","close":69.27},{"date":"2024-12-19","close":69.06},{"date":"2024-12-20","close":72.94},{"date":"2024-12-23","close":73.73},{"date":"2024-12-24","close":73.38},{"date":"2024-12-26","close":76.19},{"date":"2024-12-27","close":75.99},{"date":"2024-12-30","close":74.77},{"date":"2024-12-31","close":74.94},{"date":"2025-01-02","close":76.47},{"date":"2025-01-03","close":73.36},{"date":"2025-01-06","close":76.61},{"date":"2025-01-07","close":75.01},{"date":"2025-01-08","close":71.97},{"date":"2025-01-10","close":72.9},{"date":"2025-01-13","close":71.15},{"date":"2025-01-14","close":70.17},{"date":"2025-01-15","close":70.34},{"date":"2025-01-16","close":71.08},{"date":"2025-01-17","close":72.07},{"date":"2025-01-21","close":73.76},{"date":"2025-01-22","close":71.97},{"date":"2025-01-23","close":71.14},{"date":"2025-01-24","close":72.48},{"date":"2025-01-27","close":74.95},{"date":"2025-01-28","close":74.95},{"date":"2025-01-29","close":74.2},{"date":"2025-01-30","close":74.5},{"date":"2025-01-31","close":73.35},{"date":"2025-02-03","close":71.63},{"date":"2025-02-04","close":74.31},{"date":"2025-02-05","close":74.23},{"date":"2025-02-06","close":74.52},{"date":"2025-02-07","close":72.66},{"date":"2025-02-10","close":73.86},{"date":"2025-02-11","close":72.24},{"date":"2025-02-12","close":71.74},{"date":"2025-02-13","close":72.01},{"date":"2025-02-14","close":71.56},{"date":"2025-02-18","close":74.52},{"date":"2025-02-19","close":75.62},{"date":"2025-02-20","close":76.29},{"date":"2025-02-21","close":74.96},{"date":"2025-02-24","close":75.31},{"date":"2025-02-25","close":76.22},{"date":"2025-02-26","close":74.14},{"date":"2025-02-27","close":73.16},{"date":"2025-02-28","close":72.86},{"date":"2025-03-03","close":68.77},{"date":"2025-03-04","close":66.68},{"date":"2025-03-05","close":70.16},{"date":"2025-03-06","close":69.1},{"date":"2025-03-07","close":68.99},{"date":"2025-03-10","close":67.44},{"date":"2025-03-11","close":65.69},{"date":"2025-03-12","close":61.92},{"date":"2025-03-13","close":66.0},{"date":"2025-03-14","close":64.56},{"date":"2025-03-17","close":65.79},{"date":"2025-03-18","close":64.98},{"date":"2025-03-19","close":64.3},{"date":"2025-03-20","close":64.59},{"date":"2025-03-21","close":66.75},{"date":"2025-03-24","close":69.74},{"date":"2025-03-25","close":67.14},{"date":"2025-03-26","close":69.21},{"date":"2025-03-27","close":76.95},{"date":"2025-03-28","close":72.75},{"date":"2025-03-31","close":75.07},{"date":"2025-04-01","close":75.34},{"date":"2025-04-02","close":77.57},{"date":"2025-04-03","close":67.22},{"date":"2025-04-04","close":67.55},{"date":"2025-04-07","close":72.84},{"date":"2025-04-08","close":69.7},{"date":"2025-04-09","close":72.57},{"date":"2025-04-10","close":71.74},{"date":"2025-04-11","close":72.11},{"date":"2025-04-14","close":73.71},{"date":"2025-04-15","close":71.8},{"date":"2025-04-16","close":73.21},{"date":"2025-04-17","close":79.14},{"date":"2025-04-21","close":79.65},{"date":"2025-04-22","close":82.16},{"date":"2025-04-23","close":83.43},{"date":"2025-04-24","close":81.23},{"date":"2025-04-25","close":80.57},{"date":"2025-04-28","close":80.17},{"date":"2025-04-29","close":80.89},{"date":"2025-04-30","close":81.77},{"date":"2025-05-01","close":81.27},{"date":"2025-05-02","close":84.29},{"date":"2025-05-05","close":83.95},{"date":"2025-05-06","close":83.79},{"date":"2025-05-07","close":84.44},{"date":"2025-05-08","close":85.38},{"date":"2025-05-09","close":85.47},{"date":"2025-05-12","close":89.0},{"date":"2025-05-13","close":85.71},{"date":"2025-05-14","close":86.06},{"date":"2025-05-15","close":86.58},{"date":"2025-05-16","close":86.51},{"date":"2025-05-19","close":86.61},{"date":"2025-05-20","close":90.62},{"date":"2025-05-21","close":88.92},{"date":"2025-05-22","close":89.97},{"date":"2025-05-23","close":88.17},{"date":"2025-05-27","close":90.36},{"date":"2025-05-28","close":89.34},{"date":"2025-05-29","close":90.58},{"date":"2025-05-30","close":90.26},{"date":"2025-06-02","close":91.24},{"date":"2025-06-03","close":96.72},{"date":"2025-06-04","close":88.62},{"date":"2025-06-05","close":96.67},{"date":"2025-06-06","close":94.5},{"date":"2025-06-09","close":93.85},{"date":"2025-06-10","close":93.12},{"date":"2025-06-11","close":94.21},{"date":"2025-06-12","close":96.09},{"date":"2025-06-13","close":95.19},{"date":"2025-06-16","close":99.0},{"date":"2025-06-17","close":98.35},{"date":"2025-06-18","close":97.53},{"date":"2025-06-20","close":98.71},{"date":"2025-06-23","close":100.51},{"date":"2025-06-24","close":98.68},{"date":"2025-06-25","close":99.45},{"date":"2025-06-26","close":99.44},{"date":"2025-06-27","close":98.7},{"date":"2025-06-30","close":99.04},{"date":"2025-07-01","close":101.5},{"date":"2025-07-02","close":103.01},{"date":"2025-07-03","close":101.91},{"date":"2025-07-07","close":104.23},{"date":"2025-07-08","close":104.39},{"date":"2025-07-09","close":104.75},{"date":"2025-07-10","close":108.37},{"date":"2025-07-11","close":109.36},{"date":"2025-07-14","close":108.63},{"date":"2025-07-15","close":106.55},{"date":"2025-07-16","close":106.62},{"date":"2025-07-17","close":108.15},{"date":"2025-07-18","close":110.12},{"date":"2025-07-21","close":112.31},{"date":"2025-07-22","close":114.77},{"date":"2025-07-23","close":114.92},{"date":"2025-07-24","close":114.21},{"date":"2025-07-25","close":114.41},{"date":"2025-07-28","close":115.43},{"date":"2025-07-29","close":114.99},{"date":"2025-07-30","close":114.15},{"date":"2025-07-31","close":113.55},{"date":"2025-08-01","close":114.72},{"date":"2025-08-04","close":115.72},{"date":"2025-08-05","close":115.66},{"date":"2025-08-06","close":116.37},{"date":"2025-08-07","close":117.16},{"date":"2025-08-08","close":116.12},{"date":"2025-08-11","close":114.29},{"date":"2025-08-12","close":114.06},{"date":"2025-08-13","close":115.4},{"date":"2025-08-14","close":114.63},{"date":"2025-08-15","close":113.49},{"date":"2025-08-18","close":112.06},{"date":"2025-08-19","close":112.48},{"date":"2025-08-20","close":113.35},{"date":"2025-08-21","close":112.59},{"date":"2025-08-22","close":113.32},{"date":"2025-08-25","close":111.8},{"date":"2025-08-26","close":111.98},{"date":"2025-08-27","close":112.86},{"date":"2025-08-28","close":112.5},{"date":"2025-08-29","close":109.17},{"date":"2025-09-02","close":111.35},{"date":"2025-09-03","close":102.03},{"date":"2025-09-04","close":100.25},{"date":"2025-09-05","close":101.12},{"date":"2025-09-08","close":99.4},{"date":"2025-09-09","close":96.3},{"date":"2025-09-10","close":98.85},{"date":"2025-09-11","close":99.39},{"date":"2025-09-12","close":97.45},{"date":"2025-09-15","close":97.26},{"date":"2025-09-16","close":95.48},{"date":"2025-09-17","close":97.78},{"date":"2025-09-18","close":98.26},{"date":"2025-09-19","close":95.26},{"date":"2025-09-22","close":94.48},{"date":"2025-09-23","close":94.65},{"date":"2025-09-24","close":95.9},{"date":"2025-09-25","close":94.03},{"date":"2025-09-26","close":95.06},{"date":"2025-09-29","close":94.21},{"date":"2025-09-30","close":94.37},{"date":"2025-10-01","close":90.32},{"date":"2025-10-02","close":90.24},{"date":"2025-10-03","close":89.98},{"date":"2025-10-06","close":87.68},{"date":"2025-10-07","close":85.04},{"date":"2025-10-08","close":87.83},{"date":"2025-10-09","close":89.02},{"date":"2025-10-10","close":87.61},{"date":"2025-10-13","close":92.59},{"date":"2025-10-14","close":95.58},{"date":"2025-10-15","close":95.97},{"date":"2025-10-16","close":94.03},{"date":"2025-10-17","close":96.44},{"date":"2025-10-20","close":99.02},{"date":"2025-10-21","close":98.95},{"date":"2025-10-22","close":100.47},{"date":"2025-10-23","close":100.62},{"date":"2025-10-24","close":99.05},{"date":"2025-10-27","close":102.59},{"date":"2025-10-28","close":102.7},{"date":"2025-10-29","close":101.33},{"date":"2025-10-30","close":98.8},{"date":"2025-10-31","close":99.12},{"date":"2025-11-03","close":100.85},{"date":"2025-11-04","close":102.07},{"date":"2025-11-05","close":104.92},{"date":"2025-11-06","close":101.97},{"date":"2025-11-07","close":105.74},{"date":"2025-11-10","close":106.29},{"date":"2025-11-11","close":105.98},{"date":"2025-11-12","close":106.18},{"date":"2025-11-13","close":103.15},{"date":"2025-11-14","close":104.75},{"date":"2025-11-17","close":103.67},{"date":"2025-11-18","close":101.57},{"date":"2025-11-19","close":99.95},{"date":"2025-11-20","close":98.555},{"date":"2025-11-21","close":101.82},{"date":"2025-11-24","close":100.25},{"date":"2025-11-25","close":105.66},{"date":"2025-11-26","close":109.75},{"date":"2025-11-28","close":110.81},{"date":"2025-12-01","close":109.89},{"date":"2025-12-02","close":108.99},{"date":"2025-12-03","close":112.92},{"date":"2025-12-04","close":115.87},{"date":"2025-12-05","close":122.44},{"date":"2025-12-08","close":120.33},{"date":"2025-12-09","close":119.68},{"date":"2025-12-10","close":124.24},{"date":"2025-12-11","close":129.97},{"date":"2025-12-12","close":129.87},{"date":"2025-12-15","close":131.17},{"date":"2025-12-16","close":131.15},{"date":"2025-12-17","close":128.35},{"date":"2025-12-18","close":126.9},{"date":"2025-12-19","close":127.84},{"date":"2025-12-22","close":122.49},{"date":"2025-12-23","close":119.53},{"date":"2025-12-24","close":122.01},{"date":"2025-12-26","close":123.95},{"date":"2025-12-29","close":123.93},{"date":"2025-12-30","close":124.02},{"date":"2025-12-31","close":123.01},{"date":"2026-01-02","close":127.7},{"date":"2026-01-05","close":128.57},{"date":"2026-01-06","close":133.78},{"date":"2026-01-07","close":131.56},{"date":"2026-01-08","close":131.61},{"date":"2026-01-09","close":132.38},{"date":"2026-01-12","close":137.24},{"date":"2026-01-13","close":137.37},{"date":"2026-01-14","close":140.29},{"date":"2026-01-15","close":141.21},{"date":"2026-01-16","close":139.95},{"date":"2026-01-20","close":134.06},{"date":"2026-01-21","close":132.94},{"date":"2026-01-22","close":126.79},{"date":"2026-01-23","close":128.92},{"date":"2026-01-26","close":125.4},{"date":"2026-01-27","close":121.84},{"date":"2026-01-28","close":119.1},{"date":"2026-01-29","close":117.31},{"date":"2026-01-30","close":117.59},{"date":"2026-02-02","close":117.22},{"date":"2026-02-03","close":119.69},{"date":"2026-02-04","close":121.83},{"date":"2026-02-05","close":119.6},{"date":"2026-02-06","close":123.83},{"date":"2026-02-09","close":123.17},{"date":"2026-02-10","close":121.92},{"date":"2026-02-11","close":125.0},{"date":"2026-02-12","close":128.43},{"date":"2026-02-13","close":126.06},{"date":"2026-02-17","close":128.52},{"date":"2026-02-18","close":132.54},{"date":"2026-02-19","close":133.57},{"date":"2026-02-20","close":134.51},{"date":"2026-02-23","close":130.41},{"date":"2026-02-24","close":131.71},{"date":"2026-02-25","close":127.7},{"date":"2026-02-26","close":126.95},{"date":"2026-02-27","close":126.48},{"date":"2026-03-02","close":119.88},{"date":"2026-03-03","close":118.41},{"date":"2026-03-04","close":117.85},{"date":"2026-03-05","close":115.91},{"date":"2026-03-06","close":115.79},{"date":"2026-03-09","close":115.85},{"date":"2026-03-10","close":116.82},{"date":"2026-03-11","close":113.25},{"date":"2026-03-12","close":111.7},{"date":"2026-03-13","close":107.46},{"date":"2026-03-16","close":114.36},{"date":"2026-03-17","close":111.84},{"date":"2026-03-18","close":107.49},{"date":"2026-03-19","close":105.56},{"date":"2026-03-20","close":105.92},{"date":"2026-03-23","close":108.27},{"date":"2026-03-24","close":106.53},{"date":"2026-03-25","close":106.64},{"date":"2026-03-26","close":105.99},{"date":"2026-03-27","close":107.0},{"date":"2026-03-30","close":105.74},{"date":"2026-03-31","close":109.51},{"date":"2026-04-01","close":108.7},{"date":"2026-04-02","close":108.44},{"date":"2026-04-06","close":111.09},{"date":"2026-04-07","close":106.42},{"date":"2026-04-08","close":105.62},{"date":"2026-04-09","close":102.6},{"date":"2026-04-10","close":99.55},{"date":"2026-04-13","close":102.13},{"date":"2026-04-14","close":100.67},{"date":"2026-04-15","close":101.33},{"date":"2026-04-16","close":99.93},{"date":"2026-04-17","close":105.93},{"date":"2026-04-20","close":107.25},{"date":"2026-04-21","close":103.83},{"date":"2026-04-22","close":101.97},{"date":"2026-04-23","close":102.25},{"date":"2026-04-24","close":103.75},{"date":"2026-04-27","close":98.0},{"date":"2026-04-28","close":98.22},{"date":"2026-04-29","close":95.7},{"date":"2026-04-30","close":97.11},{"date":"2026-05-01","close":94.67},{"date":"2026-05-04","close":94.05},{"date":"2026-05-05","close":93.69},{"date":"2026-05-06","close":96.51},{"date":"2026-05-07","close":96.76},{"date":"2026-05-08","close":94.24},{"date":"2026-05-11","close":90.02},{"date":"2026-05-12","close":89.05},{"date":"2026-05-13","close":86.8},{"date":"2026-05-14","close":89.97},{"date":"2026-05-15","close":89.58},{"date":"2026-05-18","close":91.23},{"date":"2026-05-19","close":90.61},{"date":"2026-05-20","close":93.48},{"date":"2026-05-21","close":95.71},{"date":"2026-05-22","close":94.98},{"date":"2026-05-26","close":93.7},{"date":"2026-05-27","close":95.87},{"date":"2026-05-28","close":113.0},{"date":"2026-05-29","close":116.44},{"date":"2026-06-01","close":111.35},{"date":"2026-06-02","close":109.39},{"date":"2026-06-03","close":112.5},{"date":"2026-06-04","close":109.27},{"date":"2026-06-05","close":108.8},{"date":"2026-06-08","close":107.69},{"date":"2026-06-09","close":112.15},{"date":"2026-06-10","close":110.32},{"date":"2026-06-11","close":114.89},{"date":"2026-06-12","close":114.0},{"date":"2026-06-15","close":112.88},{"date":"2026-06-16","close":110.74},{"date":"2026-06-17","close":106.41},{"date":"2026-06-18","close":111.65},{"date":"2026-06-22","close":113.93},{"date":"2026-06-23","close":113.41},{"date":"2026-06-24","close":119.35},{"date":"2026-06-25","close":118.21},{"date":"2026-06-26","close":123.87},{"date":"2026-06-29","close":122.62},{"date":"2026-06-30","close":120.95},{"date":"2026-07-01","close":121.15},{"date":"2026-07-02","close":124.05},{"date":"2026-07-06","close":121.46},{"date":"2026-07-07","close":122.65},{"date":"2026-07-08","close":123.61},{"date":"2026-07-09","close":120.92},{"date":"2026-07-10","close":124.91},{"date":"2026-07-13","close":126.38},{"date":"2026-07-14","close":124.56},{"date":"2026-07-15","close":127.03},{"date":"2026-07-16","close":128.45},{"date":"2026-07-17","close":125.94},{"date":"2026-07-20","close":126.38},{"date":"2026-07-21","close":125.74},{"date":"2026-07-22","close":122.15},{"date":"2026-07-23","close":117.65},{"date":"2026-07-24","close":120.45},{"date":"2026-07-27","close":125.54},{"date":"2026-07-28","close":126.76},{"date":"2026-07-29","close":128.95},{"date":"2026-07-30","close":128.57},{"date":"2026-07-31","close":127.21},{"date":"2026-08-03","close":129.35},{"date":"2026-08-04","close":130.71},{"date":"2026-08-05","close":128.76},{"date":"2026-08-06","close":129.68},{"date":"2026-08-07","close":130.9},{"date":"2026-08-10","close":129.37},{"date":"2026-08-11","close":128.06},{"date":"2026-08-12","close":128.61},{"date":"2026-08-13","close":129.53},{"date":"2026-08-14","close":129.39},{"date":"2026-08-17","close":129.54},{"date":"2026-08-18","close":130.48},{"date":"2026-08-19","close":131.84},{"date":"2026-08-20","close":128.45},{"date":"2026-08-21","close":131.48},{"date":"2026-08-24","close":136.75},{"date":"2026-08-25","close":134.48},{"date":"2026-08-26","close":132.18},{"date":"2026-08-27","close":127.0},{"date":"2026-08-28","close":128.26},{"date":"2026-08-31","close":126.59},{"date":"2026-09-01","close":131.71},{"date":"2026-09-02","close":131.91},{"date":"2026-09-03","close":131.04},{"date":"2026-09-04","close":131.42},{"date":"2026-09-08","close":124.04},{"date":"2026-09-09","close":118.39},{"date":"2026-09-10","close":118.66},{"date":"2026-09-11","close":118.17},{"date":"2026-09-14","close":119.17},{"date":"2026-09-15","close":112.79},{"date":"2026-09-16","close":112.4},{"date":"2026-09-17","close":114.4},{"date":"2026-09-18","close":111.96},{"date":"2026-09-21","close":112.33},{"date":"2026-09-22","close":115.04},{"date":"2026-09-23","close":113.16},{"date":"2026-09-24","close":113.5},{"date":"2026-09-25","close":114.07},{"date":"2026-09-28","close":116.02},{"date":"2026-09-29","close":113.3},{"date":"2026-09-30","close":114.02},{"date":"2026-10-01","close":114.43},{"date":"2026-10-02","close":112.16},{"date":"2026-10-05","close":113.19},{"date":"2026-10-06","close":116.19},{"date":"2026-10-07","close":116.3},{"date":"2026-10-08","close":118.62},{"date":"2026-10-09","close":118.64},{"date":"2026-10-12","close":117.61},{"date":"2026-10-13","close":116.28},{"date":"2026-10-14","close":121.76},{"date":"2026-10-15","close":124.41},{"date":"2026-10-16","close":124.18},{"date":"2026-10-19","close":123.15},{"date":"2026-10-20","close":124.96},{"date":"2026-10-21","close":125.48},{"date":"2026-10-22","close":131.04},{"date":"2026-10-23","close":125.31}],"chart_data":[{"date":"2024-10-23","open":66.99,"high":66.99,"low":65.64,"close":66.13,"volume":3467967,"rsi_14":35.32,"sma_20":69.1,"sma_60":79.77,"sma_120":95.26},{"date":"2024-10-24","open":66.51,"high":67.0,"low":65.97,"close":66.95,"volume":2384482,"rsi_14":28.18,"sma_20":68.81,"sma_60":79.15,"sma_120":94.82},{"date":"2024-10-25","open":67.56,"high":68.1,"low":66.12,"close":66.45,"volume":2262780,"rsi_14":31.44,"sma_20":68.47,"sma_60":78.59,"sma_120":94.37},{"date":"2024-10-28","open":66.5,"high":67.12,"low":65.76,"close":66.26,"volume":2799979,"rsi_14":30.56,"sma_20":68.27,"sma_60":78.04,"sma_120":93.91},{"date":"2024-10-29","open":65.62,"high":66.3,"low":64.46,"close":64.5,"volume":4538715,"rsi_14":24.06,"sma_20":67.97,"sma_60":77.51,"sma_120":93.45},{"date":"2024-10-30","open":64.32,"high":65.28,"low":63.25,"close":63.31,"volume":4656613,"rsi_14":22.02,"sma_20":67.67,"sma_60":76.95,"sma_120":92.97},{"date":"2024-10-31","open":63.6,"high":65.14,"low":62.8,"close":64.64,"volume":6000238,"rsi_14":31.66,"sma_20":67.44,"sma_60":76.44,"sma_120":92.5},{"date":"2024-11-01","open":64.76,"high":66.73,"low":63.56,"close":66.6,"volume":4638408,"rsi_14":49.13,"sma_20":67.23,"sma_60":75.97,"sma_120":92.06},{"date":"2024-11-04","open":67.03,"high":70.37,"low":66.7,"close":66.81,"volume":7128162,"rsi_14":45.75,"sma_20":67.1,"sma_60":75.5,"sma_120":91.62},{"date":"2024-11-05","open":67.21,"high":67.53,"low":65.63,"close":66.77,"volume":6030643,"rsi_14":44.09,"sma_20":66.96,"sma_60":75.05,"sma_120":91.19},{"date":"2024-11-06","open":64.14,"high":64.49,"low":60.52,"close":62.41,"volume":9838851,"rsi_14":31.55,"sma_20":66.6,"sma_60":74.55,"sma_120":90.7},{"date":"2024-11-07","open":62.52,"high":64.15,"low":62.34,"close":63.54,"volume":5790541,"rsi_14":35.03,"sma_20":66.31,"sma_60":74.07,"sma_120":90.25},{"date":"2024-11-08","open":63.0,"high":63.82,"low":60.86,"close":61.41,"volume":5127813,"rsi_14":32.44,"sma_20":65.93,"sma_60":73.47,"sma_120":89.82},{"date":"2024-11-11","open":61.2,"high":62.94,"low":60.89,"close":61.21,"volume":4318610,"rsi_14":32.77,"sma_20":65.65,"sma_60":72.85,"sma_120":89.37},{"date":"2024-11-12","open":61.17,"high":62.37,"low":60.49,"close":62.27,"volume":3560115,"rsi_14":38.57,"sma_20":65.38,"sma_60":72.21,"sma_120":88.94},{"date":"2024-11-13","open":62.43,"high":65.21,"low":61.85,"close":65.15,"volume":4844764,"rsi_14":45.25,"sma_20":65.24,"sma_60":71.64,"sma_120":88.53},{"date":"2024-11-14","open":65.22,"high":66.59,"low":64.2,"close":65.67,"volume":3832157,"rsi_14":47.94,"sma_20":65.13,"sma_60":71.07,"sma_120":88.12},{"date":"2024-11-15","open":66.12,"high":66.39,"low":64.09,"close":64.2,"volume":19886323,"rsi_14":44.91,"sma_20":64.93,"sma_60":70.51,"sma_120":87.71},{"date":"2024-11-18","open":64.63,"high":68.48,"low":64.38,"close":66.53,"volume":5000147,"rsi_14":54.88,"sma_20":64.89,"sma_60":70.0,"sma_120":87.32},{"date":"2024-11-19","open":66.53,"high":67.24,"low":64.72,"close":64.87,"volume":3520550,"rsi_14":53.67,"sma_20":64.78,"sma_60":69.47,"sma_120":86.9},{"date":"2024-11-20","open":64.02,"high":64.25,"low":61.7,"close":63.18,"volume":6029671,"rsi_14":46.63,"sma_20":64.64,"sma_60":68.93,"sma_120":86.44},{"date":"2024-11-21","open":63.39,"high":65.87,"low":62.87,"close":65.76,"volume":4060259,"rsi_14":48.11,"sma_20":64.58,"sma_60":68.46,"sma_120":85.98},{"date":"2024-11-22","open":65.8,"high":67.39,"low":65.76,"close":66.4,"volume":3013368,"rsi_14":49.1,"sma_20":64.57,"sma_60":68.15,"sma_120":85.53},{"date":"2024-11-25","open":67.16,"high":70.9,"low":67.16,"close":69.78,"volume":4374738,"rsi_14":55.78,"sma_20":64.75,"sma_60":67.9,"sma_120":85.16},{"date":"2024-11-26","open":69.05,"high":69.39,"low":67.79,"close":69.12,"volume":3182544,"rsi_14":65.02,"sma_20":64.98,"sma_60":67.69,"sma_120":84.8},{"date":"2024-11-27","open":69.98,"high":71.86,"low":69.75,"close":71.5,"volume":3148241,"rsi_14":66.88,"sma_20":65.39,"sma_60":67.83,"sma_120":84.47},{"date":"2024-11-29","open":71.82,"high":72.28,"low":70.49,"close":71.27,"volume":2164227,"rsi_14":72.74,"sma_20":65.72,"sma_60":67.87,"sma_120":84.15},{"date":"2024-12-02","open":71.78,"high":73.76,"low":70.8,"close":72.81,"volume":4893759,"rsi_14":75.2,"sma_20":66.03,"sma_60":67.98,"sma_120":83.84},{"date":"2024-12-03","open":72.13,"high":73.57,"low":71.53,"close":72.48,"volume":6080995,"rsi_14":72.9,"sma_20":66.32,"sma_60":68.06,"sma_120":83.54},{"date":"2024-12-04","open":76.02,"high":76.47,"low":72.2,"close":73.83,"volume":9219013,"rsi_14":70.91,"sma_20":66.67,"sma_60":68.2,"sma_120":83.26},{"date":"2024-12-05","open":75.27,"high":76.76,"low":71.33,"close":72.56,"volume":5203393,"rsi_14":66.02,"sma_20":67.18,"sma_60":68.3,"sma_120":82.98},{"date":"2024-12-06","open":73.76,"high":74.87,"low":71.64,"close":71.87,"volume":3912654,"rsi_14":68.5,"sma_20":67.59,"sma_60":68.37,"sma_120":82.68},{"date":"2024-12-09","open":72.94,"high":73.86,"low":71.15,"close":71.6,"volume":2795325,"rsi_14":63.58,"sma_20":68.1,"sma_60":68.4,"sma_120":82.38},{"date":"2024-12-10","open":72.0,"high":73.69,"low":69.92,"close":72.8,"volume":2825707,"rsi_14":71.77,"sma_20":68.68,"sma_60":68.42,"sma_120":82.09},{"date":"2024-12-11","open":72.63,"high":74.56,"low":71.5,"close":71.63,"volume":3242318,"rsi_14":73.88,"sma_20":69.15,"sma_60":68.39,"sma_120":81.8},{"date":"2024-12-12","open":71.79,"high":72.41,"low":70.33,"close":70.83,"volume":2448101,"rsi_14":65.93,"sma_20":69.43,"sma_60":68.3,"sma_120":81.49},{"date":"2024-12-13","open":70.62,"high":70.8,"low":69.12,"close":70.09,"volume":2640734,"rsi_14":61.52,"sma_20":69.66,"sma_60":68.24,"sma_120":81.2},{"date":"2024-12-16","open":70.01,"high":70.94,"low":69.38,"close":70.03,"volume":2530703,"rsi_14":50.99,"sma_20":69.95,"sma_60":68.21,"sma_120":80.92},{"date":"2024-12-17","open":69.66,"high":70.46,"low":69.31,"close":70.11,"volume":2046680,"rsi_14":54.09,"sma_20":70.13,"sma_60":68.19,"sma_120":80.63},{"date":"2024-12-18","open":70.11,"high":71.39,"low":69.24,"close":69.27,"volume":2632176,"rsi_14":39.45,"sma_20":70.35,"sma_60":68.15,"sma_120":80.32},{"date":"2024-12-19","open":69.47,"high":70.0,"low":68.17,"close":69.06,"volume":3082523,"rsi_14":39.53,"sma_20":70.64,"sma_60":68.13,"sma_120":80.0},{"date":"2024-12-20","open":69.11,"high":73.01,"low":68.68,"close":72.94,"volume":7044717,"rsi_14":50.5,"sma_20":71.0,"sma_60":68.13,"sma_120":79.71},{"date":"2024-12-23","open":72.73,"high":73.98,"low":71.83,"close":73.73,"volume":2850193,"rsi_14":54.68,"sma_20":71.37,"sma_60":68.14,"sma_120":79.44},{"date":"2024-12-24","open":73.89,"high":74.01,"low":72.87,"close":73.38,"volume":1120513,"rsi_14":48.18,"sma_20":71.55,"sma_60":68.19,"sma_120":79.17},{"date":"2024-12-26","open":73.75,"high":76.3,"low":73.11,"close":76.19,"volume":2679978,"rsi_14":63.07,"sma_20":71.9,"sma_60":68.28,"sma_120":78.91},{"date":"2024-12-27","open":76.21,"high":76.42,"low":75.48,"close":75.99,"volume":2137610,"rsi_14":65.37,"sma_20":72.12,"sma_60":68.39,"sma_120":78.68},{"date":"2024-12-30","open":75.5,"high":76.74,"low":74.66,"close":74.77,"volume":3129210,"rsi_14":61.05,"sma_20":72.3,"sma_60":68.49,"sma_120":78.45},{"date":"2024-12-31","open":74.38,"high":75.5,"low":73.58,"close":74.94,"volume":1893554,"rsi_14":58.03,"sma_20":72.41,"sma_60":68.56,"sma_120":78.18},{"date":"2025-01-02","open":75.63,"high":78.35,"low":75.49,"close":76.47,"volume":3259363,"rsi_14":67.69,"sma_20":72.6,"sma_60":68.67,"sma_120":77.92},{"date":"2025-01-03","open":76.99,"high":77.54,"low":72.45,"close":73.36,"volume":4557838,"rsi_14":57.91,"sma_20":72.58,"sma_60":68.74,"sma_120":77.67},{"date":"2025-01-06","open":74.44,"high":77.33,"low":74.26,"close":76.61,"volume":2879407,"rsi_14":67.62,"sma_20":72.78,"sma_60":68.85,"sma_120":77.44},{"date":"2025-01-07","open":77.0,"high":78.39,"low":74.79,"close":75.01,"volume":2162441,"rsi_14":62.43,"sma_20":72.94,"sma_60":68.95,"sma_120":77.18},{"date":"2025-01-08","open":74.49,"high":74.52,"low":70.12,"close":71.97,"volume":3367976,"rsi_14":54.04,"sma_20":72.96,"sma_60":69.0,"sma_120":76.89},{"date":"2025-01-10","open":70.91,"high":73.93,"low":70.75,"close":72.9,"volume":2704164,"rsi_14":57.86,"sma_20":72.96,"sma_60":69.1,"sma_120":76.61},{"date":"2025-01-13","open":73.09,"high":73.09,"low":70.65,"close":71.15,"volume":2051451,"rsi_14":54.24,"sma_20":72.94,"sma_60":69.16,"sma_120":76.31},{"date":"2025-01-14","open":70.95,"high":71.83,"low":68.87,"close":70.17,"volume":2810073,"rsi_14":43.63,"sma_20":72.91,"sma_60":69.19,"sma_120":76.01},{"date":"2025-01-15","open":71.5,"high":72.88,"low":70.26,"close":70.34,"volume":1816124,"rsi_14":41.97,"sma_20":72.92,"sma_60":69.23,"sma_120":75.73},{"date":"2025-01-16","open":70.17,"high":71.56,"low":67.64,"close":71.08,"volume":2795960,"rsi_14":44.65,"sma_20":72.97,"sma_60":69.28,"sma_120":75.47},{"date":"2025-01-17","open":71.99,"high":72.7,"low":71.11,"close":72.07,"volume":2257148,"rsi_14":39.53,"sma_20":73.07,"sma_60":69.36,"sma_120":75.2},{"date":"2025-01-21","open":72.5,"high":75.54,"low":72.5,"close":73.76,"volume":3739464,"rsi_14":44.73,"sma_20":73.29,"sma_60":69.47,"sma_120":74.95},{"date":"2025-01-22","open":73.86,"high":74.23,"low":71.89,"close":71.97,"volume":2965974,"rsi_14":43.56,"sma_20":73.44,"sma_60":69.57,"sma_120":74.67},{"date":"2025-01-23","open":71.6,"high":71.88,"low":70.34,"close":71.14,"volume":1943673,"rsi_14":41.52,"sma_20":73.35,"sma_60":69.64,"sma_120":74.39},{"date":"2025-01-24","open":71.16,"high":72.84,"low":70.89,"close":72.48,"volume":1905099,"rsi_14":41.02,"sma_20":73.29,"sma_60":69.74,"sma_120":74.17},{"date":"2025-01-27","open":73.37,"high":75.18,"low":73.17,"close":74.95,"volume":3156730,"rsi_14":53.69,"sma_20":73.37,"sma_60":69.89,"sma_120":73.96},{"date":"2025-01-28","open":74.43,"high":75.07,"low":73.0,"close":74.95,"volume":2508670,"rsi_14":45.47,"sma_20":73.3,"sma_60":70.06,"sma_120":73.78},{"date":"2025-01-29","open":74.86,"high":75.49,"low":73.65,"close":74.2,"volume":3298062,"rsi_14":47.68,"sma_20":73.21,"sma_60":70.24,"sma_120":73.6},{"date":"2025-01-30","open":74.36,"high":75.61,"low":74.0,"close":74.5,"volume":2025952,"rsi_14":58.59,"sma_20":73.2,"sma_60":70.41,"sma_120":73.43},{"date":"2025-01-31","open":74.63,"high":75.62,"low":72.84,"close":73.35,"volume":2668287,"rsi_14":51.51,"sma_20":73.12,"sma_60":70.52,"sma_120":73.25},{"date":"2025-02-03","open":71.06,"high":73.02,"low":67.96,"close":71.63,"volume":5208329,"rsi_14":51.61,"sma_20":72.88,"sma_60":70.6,"sma_120":73.05},{"date":"2025-02-04","open":72.3,"high":74.36,"low":71.49,"close":74.31,"volume":2310603,"rsi_14":62.45,"sma_20":72.93,"sma_60":70.73,"sma_120":72.89},{"date":"2025-02-05","open":75.25,"high":76.48,"low":73.65,"close":74.23,"volume":2591301,"rsi_14":61.77,"sma_20":72.81,"sma_60":70.92,"sma_120":72.74},{"date":"2025-02-06","open":74.83,"high":75.83,"low":73.81,"close":74.52,"volume":1823029,"rsi_14":60.7,"sma_20":72.78,"sma_60":71.11,"sma_120":72.59},{"date":"2025-02-07","open":74.51,"high":74.71,"low":72.33,"close":72.66,"volume":1911708,"rsi_14":51.74,"sma_20":72.82,"sma_60":71.29,"sma_120":72.38},{"date":"2025-02-10","open":72.89,"high":74.75,"low":71.76,"close":73.86,"volume":1777368,"rsi_14":50.3,"sma_20":72.87,"sma_60":71.5,"sma_120":72.17},{"date":"2025-02-11","open":73.47,"high":73.47,"low":71.9,"close":72.24,"volume":1912258,"rsi_14":50.83,"sma_20":72.92,"sma_60":71.67,"sma_120":71.94},{"date":"2025-02-12","open":71.55,"high":72.0,"low":70.23,"close":71.74,"volume":1827142,"rsi_14":51.88,"sma_20":73.0,"sma_60":71.78,"sma_120":71.71},{"date":"2025-02-13","open":72.45,"high":73.06,"low":71.63,"close":72.01,"volume":1513330,"rsi_14":48.42,"sma_20":73.08,"sma_60":71.89,"sma_120":71.48},{"date":"2025-02-14","open":72.61,"high":73.11,"low":71.06,"close":71.56,"volume":1516076,"rsi_14":36.83,"sma_20":73.11,"sma_60":72.01,"sma_120":71.26},{"date":"2025-02-18","open":71.64,"high":75.53,"low":71.35,"close":74.52,"volume":4620690,"rsi_14":48.64,"sma_20":73.23,"sma_60":72.14,"sma_120":71.07},{"date":"2025-02-19","open":74.2,"high":75.71,"low":74.06,"close":75.62,"volume":2636087,"rsi_14":54.39,"sma_20":73.32,"sma_60":72.32,"sma_120":70.9},{"date":"2025-02-20","open":75.1,"high":79.8,"low":70.88,"close":76.29,"volume":9504075,"rsi_14":55.41,"sma_20":73.54,"sma_60":72.54,"sma_120":70.74},{"date":"2025-02-21","open":76.29,"high":76.57,"low":73.3,"close":74.96,"volume":3903028,"rsi_14":54.81,"sma_20":73.73,"sma_60":72.69,"sma_120":70.57},{"date":"2025-02-24","open":74.96,"high":75.65,"low":73.06,"close":75.31,"volume":2583295,"rsi_14":61.98,"sma_20":73.87,"sma_60":72.84,"sma_120":70.49},{"date":"2025-02-25","open":75.34,"high":76.46,"low":74.44,"close":76.22,"volume":2737382,"rsi_14":57.03,"sma_20":73.93,"sma_60":72.95,"sma_120":70.43},{"date":"2025-02-26","open":76.49,"high":76.49,"low":73.67,"close":74.14,"volume":2134175,"rsi_14":49.71,"sma_20":73.89,"sma_60":73.03,"sma_120":70.36},{"date":"2025-02-27","open":73.41,"high":74.6,"low":72.09,"close":73.16,"volume":2418038,"rsi_14":45.82,"sma_20":73.84,"sma_60":73.06,"sma_120":70.44},{"date":"2025-02-28","open":73.45,"high":73.65,"low":72.04,"close":72.86,"volume":2970326,"rsi_14":50.68,"sma_20":73.76,"sma_60":73.09,"sma_120":70.48},{"date":"2025-03-03","open":72.61,"high":73.42,"low":68.05,"close":68.77,"volume":4010394,"rsi_14":35.55,"sma_20":73.53,"sma_60":73.02,"sma_120":70.5},{"date":"2025-03-04","open":66.96,"high":68.14,"low":64.3,"close":66.68,"volume":4893250,"rsi_14":34.62,"sma_20":73.28,"sma_60":72.92,"sma_120":70.49},{"date":"2025-03-05","open":67.39,"high":70.24,"low":66.5,"close":70.16,"volume":4508980,"rsi_14":46.24,"sma_20":73.08,"sma_60":72.86,"sma_120":70.53},{"date":"2025-03-06","open":70.03,"high":71.53,"low":69.07,"close":69.1,"volume":3084898,"rsi_14":43.34,"sma_20":72.82,"sma_60":72.8,"sma_120":70.55},{"date":"2025-03-07","open":68.16,"high":70.21,"low":67.61,"close":68.99,"volume":2949841,"rsi_14":44.02,"sma_20":72.54,"sma_60":72.76,"sma_120":70.56},{"date":"2025-03-10","open":68.99,"high":69.86,"low":66.77,"close":67.44,"volume":2980836,"rsi_14":32.38,"sma_20":72.28,"sma_60":72.69,"sma_120":70.54},{"date":"2025-03-11","open":67.5,"high":67.75,"low":64.58,"close":65.69,"volume":2979525,"rsi_14":26.06,"sma_20":71.87,"sma_60":72.57,"sma_120":70.49},{"date":"2025-03-12","open":65.77,"high":66.75,"low":61.8,"close":61.92,"volume":4520087,"rsi_14":19.86,"sma_20":71.36,"sma_60":72.41,"sma_120":70.4},{"date":"2025-03-13","open":62.47,"high":67.04,"low":62.47,"close":66.0,"volume":5755703,"rsi_14":33.15,"sma_20":71.07,"sma_60":72.33,"sma_120":70.31},{"date":"2025-03-14","open":66.68,"high":66.7,"low":64.41,"close":64.56,"volume":3209435,"rsi_14":30.58,"sma_20":70.7,"sma_60":72.23,"sma_120":70.24},{"date":"2025-03-17","open":64.82,"high":66.27,"low":64.79,"close":65.79,"volume":2634857,"rsi_14":31.38,"sma_20":70.41,"sma_60":72.16,"sma_120":70.19},{"date":"2025-03-18","open":65.65,"high":66.44,"low":64.87,"close":64.98,"volume":2173130,"rsi_14":32.87,"sma_20":69.93,"sma_60":72.08,"sma_120":70.13},{"date":"2025-03-19","open":64.75,"high":65.5,"low":63.39,"close":64.3,"volume":2638222,"rsi_14":33.24,"sma_20":69.37,"sma_60":71.99,"sma_120":70.07},{"date":"2025-03-20","open":64.28,"high":66.85,"low":63.6,"close":64.59,"volume":3366420,"rsi_14":34.35,"sma_20":68.78,"sma_60":71.92,"sma_120":70.02},{"date":"2025-03-21","open":64.11,"high":67.19,"low":63.16,"close":66.75,"volume":4905417,"rsi_14":45.88,"sma_20":68.37,"sma_60":71.82,"sma_120":69.97},{"date":"2025-03-24","open":67.11,"high":70.19,"low":66.77,"close":69.74,"volume":6310219,"rsi_14":56.03,"sma_20":68.09,"sma_60":71.75,"sma_120":69.94},{"date":"2025-03-25","open":69.07,"high":70.3,"low":66.5,"close":67.14,"volume":5257156,"rsi_14":43.85,"sma_20":67.64,"sma_60":71.65,"sma_120":69.92},{"date":"2025-03-26","open":67.15,"high":73.53,"low":65.14,"close":69.21,"volume":17794600,"rsi_14":50.22,"sma_20":67.39,"sma_60":71.53,"sma_120":69.91},{"date":"2025-03-27","open":70.76,"high":77.07,"low":70.06,"close":76.95,"volume":14380776,"rsi_14":62.0,"sma_20":67.58,"sma_60":71.55,"sma_120":69.97},{"date":"2025-03-28","open":77.24,"high":78.35,"low":71.95,"close":72.75,"volume":9102711,"rsi_14":57.41,"sma_20":67.58,"sma_60":71.51,"sma_120":70.0},{"date":"2025-03-31","open":72.52,"high":75.5,"low":71.23,"close":75.07,"volume":7821527,"rsi_14":62.89,"sma_20":67.89,"sma_60":71.51,"sma_120":70.03},{"date":"2025-04-01","open":75.26,"high":77.11,"low":74.82,"close":75.34,"volume":5866784,"rsi_14":70.41,"sma_20":68.32,"sma_60":71.5,"sma_120":70.08},{"date":"2025-04-02","open":75.0,"high":79.24,"low":74.67,"close":77.57,"volume":5566095,"rsi_14":68.64,"sma_20":68.69,"sma_60":71.57,"sma_120":70.15},{"date":"2025-04-03","open":68.55,"high":71.68,"low":67.14,"close":67.22,"volume":16316814,"rsi_14":53.33,"sma_20":68.6,"sma_60":71.41,"sma_120":70.13},{"date":"2025-04-04","open":62.0,"high":70.74,"low":61.87,"close":67.55,"volume":13450883,"rsi_14":52.25,"sma_20":68.53,"sma_60":71.28,"sma_120":70.12},{"date":"2025-04-07","open":70.11,"high":75.79,"low":69.54,"close":72.84,"volume":10307496,"rsi_14":59.03,"sma_20":68.8,"sma_60":71.3,"sma_120":70.15},{"date":"2025-04-08","open":75.0,"high":75.8,"low":68.86,"close":69.7,"volume":8345460,"rsi_14":55.87,"sma_20":69.0,"sma_60":71.25,"sma_120":70.17},{"date":"2025-04-09","open":69.25,"high":75.27,"low":69.05,"close":72.57,"volume":10918753,"rsi_14":58.22,"sma_20":69.53,"sma_60":71.27,"sma_120":70.21},{"date":"2025-04-10","open":72.19,"high":75.0,"low":70.25,"close":71.74,"volume":7401113,"rsi_14":55.28,"sma_20":69.82,"sma_60":71.3,"sma_120":70.24},{"date":"2025-04-11","open":71.59,"high":72.66,"low":68.93,"close":72.11,"volume":8216051,"rsi_14":52.66,"sma_20":70.2,"sma_60":71.33,"sma_120":70.28},{"date":"2025-04-14","open":73.52,"high":75.28,"low":72.21,"close":73.71,"volume":4291474,"rsi_14":57.53,"sma_20":70.59,"sma_60":71.37,"sma_120":70.33},{"date":"2025-04-15","open":73.65,"high":73.98,"low":71.59,"close":71.8,"volume":4732555,"rsi_14":52.98,"sma_20":70.93,"sma_60":71.36,"sma_120":70.36},{"date":"2025-04-16","open":72.07,"high":73.59,"low":70.71,"close":73.21,"volume":4628999,"rsi_14":44.96,"sma_20":71.38,"sma_60":71.36,"sma_120":70.42},{"date":"2025-04-17","open":73.57,"high":79.24,"low":73.57,"close":79.14,"volume":7226137,"rsi_14":58.22,"sma_20":72.11,"sma_60":71.47,"sma_120":70.52},{"date":"2025-04-21","open":79.68,"high":80.14,"low":77.98,"close":79.65,"volume":5945022,"rsi_14":56.18,"sma_20":72.75,"sma_60":71.62,"sma_120":70.63},{"date":"2025-04-22","open":80.02,"high":82.26,"low":79.46,"close":82.16,"volume":5896467,"rsi_14":58.68,"sma_20":73.37,"sma_60":71.78,"sma_120":70.76},{"date":"2025-04-23","open":84.43,"high":85.55,"low":81.96,"close":83.43,"volume":6147661,"rsi_14":57.65,"sma_20":74.19,"sma_60":71.92,"sma_120":70.9},{"date":"2025-04-24","open":82.8,"high":83.08,"low":79.81,"close":81.23,"volume":4289487,"rsi_14":73.22,"sma_20":74.79,"sma_60":72.02,"sma_120":71.04},{"date":"2025-04-25","open":81.7,"high":81.93,"low":79.93,"close":80.57,"volume":3137929,"rsi_14":71.34,"sma_20":74.97,"sma_60":72.13,"sma_120":71.19},{"date":"2025-04-28","open":80.29,"high":81.57,"low":79.53,"close":80.17,"volume":3132941,"rsi_14":64.31,"sma_20":75.34,"sma_60":72.22,"sma_120":71.32},{"date":"2025-04-29","open":80.17,"high":81.68,"low":79.81,"close":80.89,"volume":2403210,"rsi_14":74.13,"sma_20":75.63,"sma_60":72.35,"sma_120":71.44},{"date":"2025-04-30","open":79.96,"high":82.22,"low":78.7,"close":81.77,"volume":3435807,"rsi_14":71.7,"sma_20":75.95,"sma_60":72.52,"sma_120":71.56},{"date":"2025-05-01","open":81.55,"high":81.98,"low":80.67,"close":81.27,"volume":2505996,"rsi_14":72.83,"sma_20":76.14,"sma_60":72.64,"sma_120":71.68},{"date":"2025-05-02","open":82.88,"high":85.5,"low":82.83,"close":84.29,"volume":5318164,"rsi_14":75.89,"sma_20":76.99,"sma_60":72.8,"sma_120":71.86},{"date":"2025-05-05","open":84.35,"high":85.94,"low":83.89,"close":83.95,"volume":3414828,"rsi_14":73.0,"sma_20":77.81,"sma_60":72.96,"sma_120":72.03},{"date":"2025-05-06","open":83.49,"high":84.76,"low":83.11,"close":83.79,"volume":3218906,"rsi_14":79.23,"sma_20":78.36,"sma_60":73.15,"sma_120":72.22},{"date":"2025-05-07","open":84.18,"high":85.23,"low":83.8,"close":84.44,"volume":3495183,"rsi_14":78.43,"sma_20":79.09,"sma_60":73.32,"sma_120":72.41},{"date":"2025-05-08","open":84.88,"high":85.98,"low":83.7,"close":85.38,"volume":2717947,"rsi_14":71.14,"sma_20":79.73,"sma_60":73.54,"sma_120":72.61},{"date":"2025-05-09","open":85.39,"high":86.28,"low":84.72,"close":85.47,"volume":2108018,"rsi_14":70.29,"sma_20":80.42,"sma_60":73.77,"sma_120":72.77},{"date":"2025-05-12","open":90.0,"high":90.1,"low":87.49,"close":89.0,"volume":6166869,"rsi_14":72.27,"sma_20":81.27,"sma_60":74.05,"sma_120":72.97},{"date":"2025-05-13","open":88.78,"high":89.29,"low":85.68,"close":85.71,"volume":4733519,"rsi_14":56.56,"sma_20":81.87,"sma_60":74.29,"sma_120":73.15},{"date":"2025-05-14","open":85.67,"high":86.82,"low":84.9,"close":86.06,"volume":4004111,"rsi_14":65.55,"sma_20":82.58,"sma_60":74.48,"sma_120":73.31},{"date":"2025-05-15","open":85.41,"high":86.95,"low":85.1,"close":86.58,"volume":2572442,"rsi_14":69.53,"sma_20":83.25,"sma_60":74.66,"sma_120":73.49},{"date":"2025-05-16","open":86.73,"high":87.2,"low":86.37,"close":86.51,"volume":2662887,"rsi_14":71.05,"sma_20":83.62,"sma_60":74.83,"sma_120":73.69},{"date":"2025-05-19","open":85.01,"high":87.43,"low":85.0,"close":86.61,"volume":3654028,"rsi_14":69.81,"sma_20":83.96,"sma_60":75.03,"sma_120":73.86},{"date":"2025-05-20","open":87.79,"high":90.76,"low":86.78,"close":90.62,"volume":3964300,"rsi_14":75.18,"sma_20":84.39,"sma_60":75.28,"sma_120":74.06},{"date":"2025-05-21","open":88.74,"high":89.68,"low":87.86,"close":88.92,"volume":3360375,"rsi_14":70.38,"sma_20":84.66,"sma_60":75.5,"sma_120":74.22},{"date":"2025-05-22","open":88.38,"high":90.83,"low":88.38,"close":89.97,"volume":2813460,"rsi_14":66.9,"sma_20":85.1,"sma_60":75.76,"sma_120":74.4},{"date":"2025-05-23","open":88.35,"high":88.92,"low":87.55,"close":88.17,"volume":2462453,"rsi_14":61.56,"sma_20":85.48,"sma_60":76.01,"sma_120":74.53},{"date":"2025-05-27","open":88.72,"high":90.52,"low":87.95,"close":90.36,"volume":3117374,"rsi_14":66.19,"sma_20":85.99,"sma_60":76.3,"sma_120":74.69},{"date":"2025-05-28","open":90.34,"high":90.77,"low":89.07,"close":89.34,"volume":2328916,"rsi_14":61.86,"sma_20":86.41,"sma_60":76.64,"sma_120":74.83},{"date":"2025-05-29","open":90.0,"high":90.7,"low":88.87,"close":90.58,"volume":2902393,"rsi_14":62.4,"sma_20":86.85,"sma_60":77.04,"sma_120":74.98},{"date":"2025-05-30","open":90.14,"high":91.48,"low":89.21,"close":90.26,"volume":4683194,"rsi_14":61.3,"sma_20":87.3,"sma_60":77.38,"sma_120":75.12},{"date":"2025-06-02","open":90.3,"high":92.15,"low":89.13,"close":91.24,"volume":4360864,"rsi_14":56.01,"sma_20":87.65,"sma_60":77.75,"sma_120":75.27},{"date":"2025-06-03","open":94.25,"high":97.02,"low":92.75,"close":96.72,"volume":9060273,"rsi_14":76.43,"sma_20":88.29,"sma_60":78.21,"sma_120":75.48},{"date":"2025-06-04","open":90.93,"high":91.03,"low":86.01,"close":88.62,"volume":15597521,"rsi_14":54.48,"sma_20":88.53,"sma_60":78.56,"sma_120":75.62},{"date":"2025-06-05","open":91.41,"high":97.45,"low":91.2,"close":96.67,"volume":11802150,"rsi_14":63.97,"sma_20":89.14,"sma_60":79.08,"sma_120":75.82},{"date":"2025-06-06","open":96.31,"high":96.31,"low":93.6,"close":94.5,"volume":5820081,"rsi_14":60.46,"sma_20":89.6,"sma_60":79.62,"sma_120":76.01},{"date":"2025-06-09","open":94.8,"high":96.44,"low":93.67,"close":93.85,"volume":4207179,"rsi_14":59.34,"sma_20":90.01,"sma_60":80.08,"sma_120":76.2},{"date":"2025-06-10","open":93.85,"high":94.4,"low":92.53,"close":93.12,"volume":3057820,"rsi_14":53.52,"sma_20":90.22,"sma_60":80.56,"sma_120":76.4},{"date":"2025-06-11","open":93.43,"high":94.82,"low":93.43,"close":94.21,"volume":2716146,"rsi_14":57.59,"sma_20":90.65,"sma_60":81.03,"sma_120":76.6},{"date":"2025-06-12","open":93.91,"high":96.14,"low":93.83,"close":96.09,"volume":2506417,"rsi_14":58.57,"sma_20":91.15,"sma_60":81.55,"sma_120":76.81},{"date":"2025-06-13","open":95.52,"high":96.92,"low":94.81,"close":95.19,"volume":3000634,"rsi_14":60.09,"sma_20":91.58,"sma_60":82.07,"sma_120":77.03},{"date":"2025-06-16","open":96.3,"high":99.55,"low":95.69,"close":99.0,"volume":3503003,"rsi_14":61.86,"sma_20":92.2,"sma_60":82.64,"sma_120":77.28},{"date":"2025-06-17","open":98.24,"high":98.97,"low":97.83,"close":98.35,"volume":2715104,"rsi_14":62.5,"sma_20":92.79,"sma_60":83.17,"sma_120":77.49},{"date":"2025-06-18","open":98.31,"high":99.36,"low":97.2,"close":97.53,"volume":3396422,"rsi_14":59.75,"sma_20":93.13,"sma_60":83.63,"sma_120":77.69},{"date":"2025-06-20","open":97.54,"high":99.23,"low":97.0,"close":98.71,"volume":6650881,"rsi_14":61.58,"sma_20":93.62,"sma_60":84.16,"sma_120":77.9},{"date":"2025-06-23","open":98.27,"high":100.74,"low":97.52,"close":100.51,"volume":5544323,"rsi_14":62.42,"sma_20":94.15,"sma_60":84.68,"sma_120":78.1},{"date":"2025-06-24","open":100.46,"high":100.68,"low":97.52,"close":98.68,"volume":2900366,"rsi_14":52.91,"sma_20":94.68,"sma_60":85.04,"sma_120":78.29},{"date":"2025-06-25","open":99.29,"high":100.53,"low":98.84,"close":99.45,"volume":2778693,"rsi_14":70.57,"sma_20":95.13,"sma_60":85.49,"sma_120":78.5},{"date":"2025-06-26","open":99.49,"high":99.73,"low":97.86,"close":99.44,"volume":2397519,"rsi_14":57.57,"sma_20":95.64,"sma_60":85.89,"sma_120":78.7},{"date":"2025-06-27","open":99.56,"high":101.6,"low":98.63,"close":98.7,"volume":5092465,"rsi_14":62.46,"sma_20":96.04,"sma_60":86.28,"sma_120":78.89},{"date":"2025-06-30","open":98.65,"high":99.64,"low":97.3,"close":99.04,"volume":2769728,"rsi_14":65.68,"sma_20":96.48,"sma_60":86.64,"sma_120":79.1},{"date":"2025-07-01","open":99.04,"high":101.77,"low":98.64,"close":101.5,"volume":3016597,"rsi_14":72.92,"sma_20":96.99,"sma_60":87.21,"sma_120":79.31},{"date":"2025-07-02","open":100.91,"high":103.23,"low":100.91,"close":103.01,"volume":2960088,"rsi_14":73.53,"sma_20":97.31,"sma_60":87.8,"sma_120":79.54},{"date":"2025-07-03","open":103.17,"high":103.17,"low":101.06,"close":101.91,"volume":2140917,"rsi_14":66.24,"sma_20":97.97,"sma_60":88.29,"sma_120":79.79},{"date":"2025-07-07","open":101.75,"high":104.37,"low":100.58,"close":104.23,"volume":2846209,"rsi_14":73.37,"sma_20":98.35,"sma_60":88.86,"sma_120":80.05},{"date":"2025-07-08","open":104.74,"high":106.96,"low":103.35,"close":104.39,"volume":3463308,"rsi_14":67.18,"sma_20":98.85,"sma_60":89.39,"sma_120":80.33},{"date":"2025-07-09","open":104.44,"high":105.04,"low":102.95,"close":104.75,"volume":1702220,"rsi_14":70.78,"sma_20":99.39,"sma_60":89.94,"sma_120":80.62},{"date":"2025-07-10","open":106.19,"high":108.95,"low":105.73,"close":108.37,"volume":3724930,"rsi_14":79.78,"sma_20":100.15,"sma_60":90.55,"sma_120":80.94},{"date":"2025-07-11","open":108.37,"high":109.74,"low":107.6,"close":109.36,"volume":3136309,"rsi_14":79.57,"sma_20":100.91,"sma_60":91.14,"sma_120":81.25},{"date":"2025-07-14","open":109.18,"high":109.18,"low":106.22,"close":108.63,"volume":2904031,"rsi_14":73.97,"sma_20":101.54,"sma_60":91.75,"sma_120":81.56},{"date":"2025-07-15","open":108.38,"high":108.67,"low":106.24,"close":106.55,"volume":2685078,"rsi_14":72.89,"sma_20":102.11,"sma_60":92.31,"sma_120":81.83},{"date":"2025-07-16","open":106.89,"high":107.33,"low":104.84,"close":106.62,"volume":3027438,"rsi_14":71.74,"sma_20":102.49,"sma_60":92.77,"sma_120":82.12},{"date":"2025-07-17","open":106.41,"high":108.33,"low":106.2,"close":108.15,"volume":3479919,"rsi_14":74.18,"sma_20":102.98,"sma_60":93.24,"sma_120":82.43},{"date":"2025-07-18","open":108.71,"high":111.03,"low":108.31,"close":110.12,"volume":3548556,"rsi_14":79.68,"sma_20":103.61,"sma_60":93.71,"sma_120":82.74},{"date":"2025-07-21","open":112.46,"high":113.45,"low":110.35,"close":112.31,"volume":3672092,"rsi_14":81.46,"sma_20":104.29,"sma_60":94.19,"sma_120":83.05},{"date":"2025-07-22","open":112.78,"high":115.2,"low":112.48,"close":114.77,"volume":4921619,"rsi_14":81.46,"sma_20":105.0,"sma_60":94.75,"sma_120":83.39},{"date":"2025-07-23","open":114.76,"high":115.42,"low":113.45,"close":114.92,"volume":2505706,"rsi_14":80.18,"sma_20":105.81,"sma_60":95.32,"sma_120":83.73},{"date":"2025-07-24","open":115.0,"high":115.99,"low":114.12,"close":114.21,"volume":4398341,"rsi_14":81.8,"sma_20":106.55,"sma_60":95.89,"sma_120":84.06},{"date":"2025-07-25","open":114.2,"high":115.3,"low":113.31,"close":114.41,"volume":2004254,"rsi_14":79.56,"sma_20":107.3,"sma_60":96.45,"sma_120":84.4},{"date":"2025-07-28","open":114.49,"high":115.83,"low":114.04,"close":115.43,"volume":4699050,"rsi_14":80.53,"sma_20":108.13,"sma_60":97.01,"sma_120":84.76},{"date":"2025-07-29","open":115.25,"high":115.25,"low":113.4,"close":114.99,"volume":2974070,"rsi_14":78.19,"sma_20":108.93,"sma_60":97.57,"sma_120":85.1},{"date":"2025-07-30","open":114.83,"high":115.18,"low":113.51,"close":114.15,"volume":2394215,"rsi_14":68.79,"sma_20":109.56,"sma_60":98.07,"sma_120":85.44},{"date":"2025-07-31","open":113.47,"high":114.12,"low":112.9,"close":113.55,"volume":3221457,"rsi_14":63.98,"sma_20":110.09,"sma_60":98.56,"sma_120":85.76},{"date":"2025-08-01","open":113.19,"high":115.02,"low":112.21,"close":114.72,"volume":3154876,"rsi_14":69.73,"sma_20":110.73,"sma_60":99.08,"sma_120":86.11},{"date":"2025-08-04","open":114.76,"high":116.5,"low":114.19,"close":115.72,"volume":3291107,"rsi_14":81.95,"sma_20":111.31,"sma_60":99.6,"sma_120":86.46},{"date":"2025-08-05","open":116.0,"high":116.31,"low":114.99,"close":115.66,"volume":2458043,"rsi_14":81.52,"sma_20":111.87,"sma_60":100.1,"sma_120":86.82},{"date":"2025-08-06","open":115.66,"high":117.8,"low":115.58,"close":116.37,"volume":2504942,"rsi_14":80.4,"sma_20":112.45,"sma_60":100.62,"sma_120":87.19},{"date":"2025-08-07","open":116.62,"high":117.56,"low":115.36,"close":117.16,"volume":2304298,"rsi_14":78.53,"sma_20":112.89,"sma_60":101.09,"sma_120":87.57},{"date":"2025-08-08","open":117.63,"high":118.06,"low":115.69,"close":116.12,"volume":2049762,"rsi_14":67.02,"sma_20":113.23,"sma_60":101.59,"sma_120":87.94},{"date":"2025-08-11","open":116.12,"high":116.31,"low":114.04,"close":114.29,"volume":2484088,"rsi_14":47.73,"sma_20":113.51,"sma_60":102.07,"sma_120":88.27},{"date":"2025-08-12","open":114.29,"high":116.69,"low":113.3,"close":114.06,"volume":3354957,"rsi_14":45.96,"sma_20":113.89,"sma_60":102.52,"sma_120":88.59},{"date":"2025-08-13","open":113.87,"high":115.66,"low":112.44,"close":115.4,"volume":3331058,"rsi_14":55.28,"sma_20":114.33,"sma_60":103.0,"sma_120":88.92},{"date":"2025-08-14","open":114.21,"high":115.09,"low":112.97,"close":114.63,"volume":3658696,"rsi_14":50.93,"sma_20":114.65,"sma_60":103.47,"sma_120":89.25},{"date":"2025-08-15","open":114.93,"high":114.93,"low":112.37,"close":113.49,"volume":3439145,"rsi_14":41.89,"sma_20":114.82,"sma_60":103.85,"sma_120":89.57},{"date":"2025-08-18","open":114.25,"high":114.5,"low":111.82,"close":112.06,"volume":3373391,"rsi_14":38.69,"sma_20":114.81,"sma_60":104.24,"sma_120":89.87},{"date":"2025-08-19","open":112.23,"high":113.37,"low":111.1,"close":112.48,"volume":3558048,"rsi_14":43.34,"sma_20":114.69,"sma_60":104.61,"sma_120":90.19},{"date":"2025-08-20","open":112.11,"high":113.73,"low":111.54,"close":113.35,"volume":2741079,"rsi_14":49.22,"sma_20":114.61,"sma_60":105.03,"sma_120":90.52},{"date":"2025-08-21","open":112.59,"high":112.9,"low":111.11,"close":112.59,"volume":2914995,"rsi_14":41.4,"sma_20":114.53,"sma_60":105.4,"sma_120":90.85},{"date":"2025-08-22","open":112.88,"high":113.87,"low":111.97,"close":113.32,"volume":2223752,"rsi_14":40.1,"sma_20":114.48,"sma_60":105.8,"sma_120":91.22},{"date":"2025-08-25","open":113.54,"high":114.5,"low":111.63,"close":111.8,"volume":2341521,"rsi_14":35.79,"sma_20":114.3,"sma_60":106.16,"sma_120":91.6},{"date":"2025-08-26","open":112.78,"high":112.97,"low":111.2,"close":111.98,"volume":3894313,"rsi_14":33.18,"sma_20":114.15,"sma_60":106.52,"sma_120":91.95},{"date":"2025-08-27","open":112.13,"high":113.72,"low":111.64,"close":112.86,"volume":3011990,"rsi_14":33.64,"sma_20":114.08,"sma_60":106.88,"sma_120":92.31},{"date":"2025-08-28","open":115.08,"high":115.73,"low":111.78,"close":112.5,"volume":3115605,"rsi_14":35.47,"sma_20":114.03,"sma_60":107.14,"sma_120":92.68},{"date":"2025-08-29","open":113.5,"high":113.65,"low":108.61,"close":109.17,"volume":3723193,"rsi_14":31.66,"sma_20":113.75,"sma_60":107.48,"sma_120":93.02},{"date":"2025-09-02","open":108.9,"high":112.13,"low":108.04,"close":111.35,"volume":5514886,"rsi_14":41.48,"sma_20":113.53,"sma_60":107.73,"sma_120":93.4},{"date":"2025-09-03","open":100.8,"high":104.28,"low":98.0,"close":102.03,"volume":15736926,"rsi_14":22.02,"sma_20":112.85,"sma_60":107.86,"sma_120":93.74},{"date":"2025-09-04","open":101.68,"high":101.85,"low":98.72,"close":100.25,"volume":7670942,"rsi_14":21.12,"sma_20":112.04,"sma_60":107.96,"sma_120":94.02},{"date":"2025-09-05","open":100.18,"high":101.24,"low":99.12,"close":101.12,"volume":5825475,"rsi_14":24.89,"sma_20":111.24,"sma_60":108.1,"sma_120":94.33},{"date":"2025-09-08","open":101.05,"high":101.37,"low":96.96,"close":99.4,"volume":7464541,"rsi_14":24.6,"sma_20":110.41,"sma_60":108.18,"sma_120":94.61},{"date":"2025-09-09","open":99.0,"high":99.37,"low":95.38,"close":96.3,"volume":7918860,"rsi_14":20.69,"sma_20":109.51,"sma_60":108.19,"sma_120":94.87},{"date":"2025-09-10","open":97.35,"high":99.77,"low":97.0,"close":98.85,"volume":5670252,"rsi_14":25.24,"sma_20":108.75,"sma_60":108.25,"sma_120":95.16},{"date":"2025-09-11","open":99.23,"high":101.03,"low":98.69,"close":99.39,"volume":3765221,"rsi_14":27.29,"sma_20":107.95,"sma_60":108.25,"sma_120":95.45},{"date":"2025-09-12","open":98.94,"high":99.73,"low":96.6,"close":97.45,"volume":3666367,"rsi_14":23.79,"sma_20":107.09,"sma_60":108.24,"sma_120":95.7},{"date":"2025-09-15","open":97.45,"high":98.69,"low":96.61,"close":97.26,"volume":4096445,"rsi_14":24.88,"sma_20":106.28,"sma_60":108.23,"sma_120":95.93},{"date":"2025-09-16","open":96.75,"high":97.38,"low":94.9,"close":95.48,"volume":5277884,"rsi_14":22.99,"sma_20":105.45,"sma_60":108.18,"sma_120":96.17},{"date":"2025-09-17","open":95.7,"high":98.7,"low":95.47,"close":97.78,"volume":5325677,"rsi_14":26.41,"sma_20":104.71,"sma_60":108.13,"sma_120":96.41},{"date":"2025-09-18","open":96.85,"high":98.54,"low":96.5,"close":98.26,"volume":3872286,"rsi_14":27.81,"sma_20":103.96,"sma_60":108.13,"sma_120":96.58},{"date":"2025-09-19","open":98.54,"high":98.87,"low":94.64,"close":95.26,"volume":7146927,"rsi_14":28.09,"sma_20":103.09,"sma_60":108.06,"sma_120":96.77},{"date":"2025-09-22","open":95.3,"high":95.83,"low":93.72,"close":94.48,"volume":3352601,"rsi_14":22.21,"sma_20":102.15,"sma_60":107.97,"sma_120":96.93},{"date":"2025-09-23","open":94.87,"high":95.22,"low":93.79,"close":94.65,"volume":3328575,"rsi_14":32.59,"sma_20":101.29,"sma_60":107.91,"sma_120":97.09},{"date":"2025-09-24","open":94.65,"high":96.27,"low":94.24,"close":95.9,"volume":3573313,"rsi_14":39.48,"sma_20":100.49,"sma_60":107.85,"sma_120":97.25},{"date":"2025-09-25","open":95.9,"high":96.64,"low":93.79,"close":94.03,"volume":3383918,"rsi_14":33.64,"sma_20":99.55,"sma_60":107.73,"sma_120":97.47},{"date":"2025-09-26","open":94.1,"high":95.53,"low":93.41,"close":95.06,"volume":4205463,"rsi_14":39.66,"sma_20":98.67,"sma_60":107.6,"sma_120":97.7},{"date":"2025-09-29","open":95.4,"high":95.4,"low":91.71,"close":94.21,"volume":5793927,"rsi_14":44.42,"sma_20":97.93,"sma_60":107.47,"sma_120":97.88},{"date":"2025-09-30","open":94.38,"high":95.05,"low":93.43,"close":94.37,"volume":4209159,"rsi_14":36.29,"sma_20":97.08,"sma_60":107.3,"sma_120":98.08},{"date":"2025-10-01","open":93.75,"high":93.81,"low":90.19,"close":90.32,"volume":7443183,"rsi_14":27.15,"sma_20":96.49,"sma_60":107.07,"sma_120":98.23},{"date":"2025-10-02","open":90.3,"high":90.65,"low":88.08,"close":90.24,"volume":6167787,"rsi_14":29.96,"sma_20":95.99,"sma_60":106.83,"sma_120":98.39},{"date":"2025-10-03","open":90.39,"high":91.03,"low":89.05,"close":89.98,"volume":3776175,"rsi_14":29.84,"sma_20":95.43,"sma_60":106.52,"sma_120":98.53},{"date":"2025-10-06","open":90.12,"high":90.24,"low":87.45,"close":87.68,"volume":4792545,"rsi_14":29.01,"sma_20":94.85,"sma_60":106.16,"sma_120":98.65},{"date":"2025-10-07","open":85.28,"high":86.47,"low":84.71,"close":85.04,"volume":5055008,"rsi_14":16.33,"sma_20":94.28,"sma_60":105.77,"sma_120":98.76},{"date":"2025-10-08","open":85.91,"high":88.36,"low":85.75,"close":87.83,"volume":6811541,"rsi_14":25.44,"sma_20":93.73,"sma_60":105.46,"sma_120":98.88},{"date":"2025-10-09","open":88.14,"high":89.27,"low":87.25,"close":89.02,"volume":4536230,"rsi_14":33.93,"sma_20":93.22,"sma_60":105.16,"sma_120":98.97},{"date":"2025-10-10","open":89.63,"high":93.08,"low":87.56,"close":87.61,"volume":5937997,"rsi_14":32.87,"sma_20":92.72,"sma_60":104.82,"sma_120":99.03},{"date":"2025-10-13","open":89.03,"high":93.72,"low":88.79,"close":92.59,"volume":7575086,"rsi_14":45.86,"sma_20":92.49,"sma_60":104.53,"sma_120":99.12},{"date":"2025-10-14","open":92.62,"high":96.17,"low":92.23,"close":95.58,"volume":7053333,"rsi_14":49.4,"sma_20":92.49,"sma_60":104.25,"sma_120":99.22},{"date":"2025-10-15","open":100.46,"high":100.53,"low":94.78,"close":95.97,"volume":8795339,"rsi_14":53.86,"sma_20":92.4,"sma_60":103.94,"sma_120":99.34},{"date":"2025-10-16","open":95.48,"high":96.38,"low":92.67,"close":94.03,"volume":5247980,"rsi_14":48.02,"sma_20":92.19,"sma_60":103.59,"sma_120":99.45},{"date":"2025-10-17","open":94.35,"high":96.69,"low":94.13,"close":96.44,"volume":3941033,"rsi_14":54.04,"sma_20":92.25,"sma_60":103.29,"sma_120":99.59},{"date":"2025-10-20","open":96.59,"high":99.27,"low":96.47,"close":99.02,"volume":4590868,"rsi_14":57.75,"sma_20":92.48,"sma_60":103.03,"sma_120":99.74},{"date":"2025-10-21","open":98.6,"high":99.64,"low":97.58,"close":98.95,"volume":3576691,"rsi_14":66.58,"sma_20":92.69,"sma_60":102.76,"sma_120":99.88},{"date":"2025-10-22","open":98.51,"high":101.44,"low":97.43,"close":100.47,"volume":4495397,"rsi_14":68.62,"sma_20":92.92,"sma_60":102.52,"sma_120":100.04},{"date":"2025-10-23","open":100.17,"high":102.15,"low":99.69,"close":100.62,"volume":3186550,"rsi_14":69.44,"sma_20":93.25,"sma_60":102.29,"sma_120":100.18},{"date":"2025-10-24","open":100.6,"high":101.19,"low":98.86,"close":99.05,"volume":2180209,"rsi_14":71.35,"sma_20":93.45,"sma_60":102.05,"sma_120":100.31},{"date":"2025-10-27","open":100.02,"high":102.99,"low":100.02,"close":102.59,"volume":4854898,"rsi_14":81.87,"sma_20":93.87,"sma_60":101.85,"sma_120":100.46},{"date":"2025-10-28","open":102.42,"high":104.49,"low":100.14,"close":102.7,"volume":4327515,"rsi_14":79.92,"sma_20":94.29,"sma_60":101.63,"sma_120":100.62},{"date":"2025-10-29","open":101.72,"high":103.2,"low":100.49,"close":101.33,"volume":2629991,"rsi_14":74.59,"sma_20":94.84,"sma_60":101.39,"sma_120":100.75},{"date":"2025-10-30","open":101.94,"high":102.0,"low":98.66,"close":98.8,"volume":3064903,"rsi_14":71.4,"sma_20":95.27,"sma_60":101.1,"sma_120":100.86},{"date":"2025-10-31","open":98.1,"high":99.82,"low":97.72,"close":99.12,"volume":2740515,"rsi_14":65.19,"sma_20":95.72,"sma_60":100.8,"sma_120":100.94},{"date":"2025-11-03","open":98.63,"high":100.95,"low":97.01,"close":100.85,"volume":4085473,"rsi_14":63.03,"sma_20":96.38,"sma_60":100.54,"sma_120":101.07},{"date":"2025-11-04","open":101.22,"high":103.0,"low":99.81,"close":102.07,"volume":5089941,"rsi_14":64.48,"sma_20":97.23,"sma_60":100.34,"sma_120":101.2},{"date":"2025-11-05","open":102.15,"high":105.19,"low":100.59,"close":104.92,"volume":3616226,"rsi_14":74.78,"sma_20":98.09,"sma_60":100.19,"sma_120":101.36},{"date":"2025-11-06","open":104.07,"high":105.15,"low":100.12,"close":101.97,"volume":3700834,"rsi_14":62.28,"sma_20":98.73,"sma_60":99.97,"sma_120":101.48},{"date":"2025-11-07","open":101.62,"high":105.98,"low":101.42,"close":105.74,"volume":2998383,"rsi_14":64.18,"sma_20":99.64,"sma_60":99.82,"sma_120":101.64},{"date":"2025-11-10","open":105.81,"high":107.48,"low":104.56,"close":106.29,"volume":2771711,"rsi_14":65.18,"sma_20":100.33,"sma_60":99.7,"sma_120":101.77},{"date":"2025-11-11","open":106.06,"high":107.0,"low":104.82,"close":105.98,"volume":3038395,"rsi_14":61.99,"sma_20":100.85,"sma_60":99.6,"sma_120":101.92},{"date":"2025-11-12","open":105.98,"high":106.75,"low":104.34,"close":106.18,"volume":2497094,"rsi_14":62.08,"sma_20":101.36,"sma_60":99.49,"sma_120":102.05},{"date":"2025-11-13","open":102.48,"high":104.65,"low":101.5,"close":103.15,"volume":3218745,"rsi_14":58.37,"sma_20":101.81,"sma_60":99.32,"sma_120":102.18},{"date":"2025-11-14","open":103.52,"high":104.89,"low":102.66,"close":104.75,"volume":3504813,"rsi_14":54.79,"sma_20":102.23,"sma_60":99.19,"sma_120":102.3},{"date":"2025-11-17","open":104.79,"high":106.21,"low":103.58,"close":103.67,"volume":2588407,"rsi_14":52.06,"sma_20":102.46,"sma_60":99.03,"sma_120":102.42},{"date":"2025-11-18","open":102.36,"high":103.94,"low":99.22,"close":101.57,"volume":4263092,"rsi_14":50.5,"sma_20":102.59,"sma_60":98.86,"sma_120":102.51},{"date":"2025-11-19","open":101.91,"high":102.47,"low":99.32,"close":99.95,"volume":3570257,"rsi_14":52.46,"sma_20":102.57,"sma_60":98.66,"sma_120":102.59},{"date":"2025-11-20","open":101.26,"high":102.22,"low":98.4,"close":98.56,"volume":2443362,"rsi_14":48.84,"sma_20":102.46,"sma_60":98.42,"sma_120":102.65},{"date":"2025-11-21","open":98.87,"high":103.11,"low":98.83,"close":101.82,"volume":3021181,"rsi_14":51.87,"sma_20":102.6,"sma_60":98.24,"sma_120":102.69},{"date":"2025-11-24","open":102.33,"high":102.37,"low":99.47,"close":100.25,"volume":4008445,"rsi_14":46.54,"sma_20":102.48,"sma_60":98.09,"sma_120":102.79},{"date":"2025-11-25","open":101.0,"high":106.03,"low":100.61,"close":105.66,"volume":2613758,"rsi_14":51.28,"sma_20":102.63,"sma_60":98.0,"sma_120":102.86},{"date":"2025-11-26","open":106.1,"high":111.12,"low":105.83,"close":109.75,"volume":4094804,"rsi_14":62.97,"sma_20":103.05,"sma_60":98.13,"sma_120":102.99},{"date":"2025-11-28","open":109.82,"high":111.95,"low":109.71,"close":110.81,"volume":2147736,"rsi_14":59.29,"sma_20":103.65,"sma_60":98.3,"sma_120":103.13},{"date":"2025-12-01","open":110.1,"high":111.72,"low":109.19,"close":109.89,"volume":3663799,"rsi_14":56.51,"sma_20":104.19,"sma_60":98.45,"sma_120":103.27},{"date":"2025-12-02","open":109.89,"high":110.51,"low":107.74,"close":108.99,"volume":5751546,"rsi_14":55.33,"sma_20":104.6,"sma_60":98.61,"sma_120":103.4},{"date":"2025-12-03","open":108.88,"high":114.38,"low":107.44,"close":112.92,"volume":6526828,"rsi_14":60.54,"sma_20":105.14,"sma_60":98.89,"sma_120":103.54},{"date":"2025-12-04","open":114.74,"high":119.21,"low":114.34,"close":115.87,"volume":5044383,"rsi_14":69.94,"sma_20":105.69,"sma_60":99.17,"sma_120":103.71},{"date":"2025-12-05","open":115.92,"high":125.79,"low":115.63,"close":122.44,"volume":7147672,"rsi_14":74.0,"sma_20":106.71,"sma_60":99.55,"sma_120":103.9},{"date":"2025-12-08","open":124.65,"high":124.65,"low":117.43,"close":120.33,"volume":3555716,"rsi_14":71.98,"sma_20":107.44,"sma_60":99.93,"sma_120":104.09},{"date":"2025-12-09","open":119.62,"high":121.55,"low":118.86,"close":119.68,"volume":2435164,"rsi_14":74.85,"sma_20":108.11,"sma_60":100.31,"sma_120":104.27},{"date":"2025-12-10","open":120.01,"high":124.47,"low":119.5,"close":124.24,"volume":2550428,"rsi_14":80.84,"sma_20":109.02,"sma_60":100.79,"sma_120":104.48},{"date":"2025-12-11","open":123.96,"high":130.53,"low":123.39,"close":129.97,"volume":3006421,"rsi_14":85.93,"sma_20":110.21,"sma_60":101.32,"sma_120":104.73},{"date":"2025-12-12","open":130.2,"high":130.59,"low":127.73,"close":129.87,"volume":2506212,"rsi_14":84.59,"sma_20":111.55,"sma_60":101.85,"sma_120":104.99},{"date":"2025-12-15","open":131.29,"high":132.43,"low":130.24,"close":131.17,"volume":2238168,"rsi_14":88.38,"sma_20":112.87,"sma_60":102.45,"sma_120":105.25},{"date":"2025-12-16","open":130.66,"high":132.48,"low":130.46,"close":131.15,"volume":3377271,"rsi_14":86.53,"sma_20":114.24,"sma_60":103.06,"sma_120":105.52},{"date":"2025-12-17","open":131.57,"high":131.75,"low":127.19,"close":128.35,"volume":3911946,"rsi_14":77.68,"sma_20":115.58,"sma_60":103.62,"sma_120":105.76},{"date":"2025-12-18","open":129.48,"high":130.65,"low":126.18,"close":126.9,"volume":2771013,"rsi_14":73.67,"sma_20":116.93,"sma_60":104.14,"sma_120":106.0},{"date":"2025-12-19","open":126.26,"high":127.86,"low":125.58,"close":127.84,"volume":6133534,"rsi_14":76.39,"sma_20":118.4,"sma_60":104.7,"sma_120":106.22},{"date":"2025-12-22","open":128.61,"high":128.61,"low":121.89,"close":122.49,"volume":4266826,"rsi_14":67.55,"sma_20":119.43,"sma_60":105.16,"sma_120":106.38},{"date":"2025-12-23","open":122.49,"high":123.08,"low":119.05,"close":119.53,"volume":3337981,"rsi_14":58.82,"sma_20":120.39,"sma_60":105.58,"sma_120":106.53},{"date":"2025-12-24","open":120.05,"high":122.59,"low":119.2,"close":122.01,"volume":1304490,"rsi_14":58.29,"sma_20":121.21,"sma_60":106.04,"sma_120":106.67},{"date":"2025-12-26","open":122.0,"high":124.46,"low":121.01,"close":123.95,"volume":1894192,"rsi_14":52.33,"sma_20":121.92,"sma_60":106.6,"sma_120":106.84},{"date":"2025-12-29","open":123.24,"high":125.5,"low":123.24,"close":123.93,"volume":2546585,"rsi_14":55.94,"sma_20":122.58,"sma_60":107.16,"sma_120":107.0},{"date":"2025-12-30","open":122.86,"high":124.75,"low":122.14,"close":124.02,"volume":1646069,"rsi_14":57.3,"sma_20":123.28,"sma_60":107.73,"sma_120":107.13},{"date":"2025-12-31","open":123.28,"high":124.37,"low":122.8,"close":123.01,"volume":1590550,"rsi_14":47.65,"sma_20":123.98,"sma_60":108.32,"sma_120":107.24},{"date":"2026-01-02","open":122.7,"high":128.95,"low":122.7,"close":127.7,"volume":2795371,"rsi_14":45.49,"sma_20":124.72,"sma_60":109.03,"sma_120":107.4},{"date":"2026-01-05","open":128.0,"high":129.62,"low":125.89,"close":128.57,"volume":2249591,"rsi_14":47.49,"sma_20":125.36,"sma_60":109.71,"sma_120":107.58},{"date":"2026-01-06","open":129.25,"high":135.18,"low":129.09,"close":133.78,"volume":4135376,"rsi_14":54.37,"sma_20":125.92,"sma_60":110.46,"sma_120":107.81},{"date":"2026-01-07","open":134.0,"high":134.16,"low":130.65,"close":131.56,"volume":2492347,"rsi_14":50.64,"sma_20":126.49,"sma_60":111.19,"sma_120":108.0},{"date":"2026-01-08","open":131.48,"high":133.1,"low":131.0,"close":131.61,"volume":3170694,"rsi_14":55.57,"sma_20":127.08,"sma_60":111.84,"sma_120":108.18},{"date":"2026-01-09","open":130.77,"high":132.75,"low":129.64,"close":132.38,"volume":2547196,"rsi_14":59.58,"sma_20":127.49,"sma_60":112.45,"sma_120":108.35},{"date":"2026-01-12","open":131.76,"high":137.4,"low":130.62,"close":137.24,"volume":2877337,"rsi_14":64.45,"sma_20":127.85,"sma_60":113.14,"sma_120":108.54},{"date":"2026-01-13","open":136.72,"high":138.47,"low":136.03,"close":137.37,"volume":3470010,"rsi_14":77.25,"sma_20":128.23,"sma_60":113.86,"sma_120":108.73},{"date":"2026-01-14","open":137.28,"high":140.6,"low":137.12,"close":140.29,"volume":2945849,"rsi_14":88.08,"sma_20":128.68,"sma_60":114.59,"sma_120":108.94},{"date":"2026-01-15","open":140.24,"high":142.4,"low":138.43,"close":141.21,"volume":2585954,"rsi_14":87.35,"sma_20":129.19,"sma_60":115.3,"sma_120":109.17},{"date":"2026-01-16","open":141.32,"high":141.85,"low":138.51,"close":139.95,"volume":2205300,"rsi_14":81.97,"sma_20":129.77,"sma_60":115.98,"sma_120":109.37},{"date":"2026-01-20","open":139.87,"high":140.18,"low":133.44,"close":134.06,"volume":2985435,"rsi_14":66.4,"sma_20":130.12,"sma_60":116.54,"sma_120":109.53},{"date":"2026-01-21","open":131.8,"high":133.51,"low":128.89,"close":132.94,"volume":4069382,"rsi_14":63.97,"sma_20":130.38,"sma_60":117.08,"sma_120":109.69},{"date":"2026-01-22","open":131.95,"high":133.0,"low":125.31,"close":126.79,"volume":5045506,"rsi_14":55.1,"sma_20":130.59,"sma_60":117.54,"sma_120":109.8},{"date":"2026-01-23","open":127.53,"high":129.35,"low":125.5,"close":128.92,"volume":3349600,"rsi_14":51.77,"sma_20":131.06,"sma_60":117.98,"sma_120":109.91},{"date":"2026-01-26","open":129.26,"high":129.79,"low":125.1,"close":125.4,"volume":3862700,"rsi_14":45.73,"sma_20":131.23,"sma_60":118.36,"sma_120":110.0},{"date":"2026-01-27","open":125.69,"high":126.02,"low":121.23,"close":121.84,"volume":4705200,"rsi_14":33.18,"sma_20":131.13,"sma_60":118.7,"sma_120":110.05},{"date":"2026-01-28","open":121.19,"high":121.55,"low":118.1,"close":119.1,"volume":3332200,"rsi_14":32.7,"sma_20":130.89,"sma_60":119.04,"sma_120":110.07},{"date":"2026-01-29","open":119.73,"high":120.83,"low":116.65,"close":117.31,"volume":3131400,"rsi_14":31.06,"sma_20":130.55,"sma_60":119.34,"sma_120":110.07},{"date":"2026-01-30","open":116.02,"high":117.97,"low":116.02,"close":117.59,"volume":3275400,"rsi_14":30.16,"sma_20":130.28,"sma_60":119.62,"sma_120":110.08},{"date":"2026-02-02","open":118.09,"high":118.45,"low":116.05,"close":117.22,"volume":2538000,"rsi_14":19.46,"sma_20":129.76,"sma_60":119.87,"sma_120":110.11},{"date":"2026-02-03","open":117.4,"high":121.29,"low":116.05,"close":119.69,"volume":3544300,"rsi_14":24.83,"sma_20":129.31,"sma_60":120.12,"sma_120":110.15},{"date":"2026-02-04","open":117.55,"high":121.91,"low":117.55,"close":121.83,"volume":2790200,"rsi_14":23.12,"sma_20":128.71,"sma_60":120.45,"sma_120":110.21},{"date":"2026-02-05","open":121.83,"high":122.83,"low":118.87,"close":119.6,"volume":2494000,"rsi_14":19.69,"sma_20":128.12,"sma_60":120.68,"sma_120":110.25},{"date":"2026-02-06","open":120.62,"high":125.18,"low":120.33,"close":123.83,"volume":3085300,"rsi_14":29.13,"sma_20":127.73,"sma_60":120.97,"sma_120":110.34},{"date":"2026-02-09","open":123.77,"high":124.48,"low":122.52,"close":123.17,"volume":2109700,"rsi_14":33.69,"sma_20":127.27,"sma_60":121.26,"sma_120":110.43},{"date":"2026-02-10","open":122.99,"high":123.91,"low":120.83,"close":121.92,"volume":2195136,"rsi_14":42.24,"sma_20":130.71,"sma_60":117.86,"sma_120":109.86},{"date":"2026-02-11","open":122.31,"high":125.71,"low":121.81,"close":125.0,"volume":2911035,"rsi_14":45.48,"sma_20":130.86,"sma_60":118.24,"sma_120":109.93},{"date":"2026-02-12","open":125.83,"high":129.29,"low":124.85,"close":128.43,"volume":3789819,"rsi_14":42.9,"sma_20":131.09,"sma_60":118.69,"sma_120":110.04},{"date":"2026-02-13","open":126.03,"high":127.93,"low":122.16,"close":126.06,"volume":2907906,"rsi_14":42.73,"sma_20":131.19,"sma_60":119.14,"sma_120":110.12},{"date":"2026-02-17","open":130.66,"high":130.94,"low":125.79,"close":128.52,"volume":3977531,"rsi_14":61.32,"sma_20":123.96,"sma_60":123.1,"sma_120":110.98},{"date":"2026-02-18","open":128.17,"high":133.56,"low":126.77,"close":132.54,"volume":3364200,"rsi_14":71.83,"sma_20":123.88,"sma_60":123.65,"sma_120":111.15},{"date":"2026-02-19","open":131.72,"high":134.04,"low":130.93,"close":133.57,"volume":2603600,"rsi_14":77.08,"sma_20":123.92,"sma_60":124.23,"sma_120":111.33},{"date":"2026-02-20","open":133.41,"high":138.91,"low":131.75,"close":134.51,"volume":4010883,"rsi_14":77.57,"sma_20":124.3,"sma_60":124.78,"sma_120":111.51},{"date":"2026-02-23","open":132.89,"high":133.72,"low":128.03,"close":130.41,"volume":2697800,"rsi_14":69.17,"sma_20":124.38,"sma_60":125.28,"sma_120":111.69},{"date":"2026-02-24","open":131.56,"high":132.98,"low":130.58,"close":131.71,"volume":1976883,"rsi_14":43.63,"sma_20":132.2,"sma_60":120.69,"sma_120":110.51},{"date":"2026-02-25","open":131.62,"high":132.4,"low":127.2,"close":127.7,"volume":2668876,"rsi_14":58.36,"sma_20":124.99,"sma_60":126.01,"sma_120":112.07},{"date":"2026-02-26","open":127.77,"high":130.03,"low":125.67,"close":126.95,"volume":2085609,"rsi_14":35.21,"sma_20":131.81,"sma_60":121.48,"sma_120":110.72},{"date":"2026-02-27","open":124.37,"high":126.63,"low":123.22,"close":126.48,"volume":2394281,"rsi_14":33.51,"sma_20":131.56,"sma_60":121.83,"sma_120":110.82},{"date":"2026-03-02","open":124.36,"high":124.69,"low":119.81,"close":119.88,"volume":2878845,"rsi_14":45.41,"sma_20":125.95,"sma_60":126.74,"sma_120":112.67},{"date":"2026-03-03","open":117.59,"high":120.48,"low":115.88,"close":118.41,"volume":2677231,"rsi_14":45.13,"sma_20":126.01,"sma_60":126.83,"sma_120":112.86},{"date":"2026-03-04","open":120.01,"high":120.23,"low":116.46,"close":117.85,"volume":2515842,"rsi_14":33.24,"sma_20":129.3,"sma_60":122.46,"sma_120":110.97},{"date":"2026-03-05","open":116.47,"high":117.49,"low":114.86,"close":115.91,"volume":2440787,"rsi_14":36.67,"sma_20":128.23,"sma_60":122.67,"sma_120":110.99},{"date":"2026-03-06","open":113.85,"high":115.83,"low":113.46,"close":115.79,"volume":2181909,"rsi_14":41.5,"sma_20":127.0,"sma_60":122.85,"sma_120":111.02},{"date":"2026-03-09","open":114.52,"high":116.13,"low":111.3,"close":115.85,"volume":2638749,"rsi_14":26.85,"sma_20":125.03,"sma_60":126.61,"sma_120":113.46},{"date":"2026-03-10","open":115.34,"high":119.91,"low":115.33,"close":116.82,"volume":2788598,"rsi_14":17.68,"sma_20":124.72,"sma_60":126.49,"sma_120":113.64},{"date":"2026-03-11","open":116.09,"high":117.37,"low":113.07,"close":113.25,"volume":3479366,"rsi_14":29.84,"sma_20":123.54,"sma_60":123.53,"sma_120":111.09},{"date":"2026-03-12","open":110.51,"high":112.69,"low":107.7,"close":111.7,"volume":3726250,"rsi_14":8.48,"sma_20":123.62,"sma_60":125.91,"sma_120":113.88},{"date":"2026-03-13","open":112.27,"high":112.74,"low":106.83,"close":107.46,"volume":4429492,"rsi_14":3.54,"sma_20":121.51,"sma_60":123.84,"sma_120":111.04},{"date":"2026-03-16","open":111.73,"high":115.48,"low":109.0,"close":114.36,"volume":5311350,"rsi_14":23.88,"sma_20":121.13,"sma_60":124.08,"sma_120":111.09},{"date":"2026-03-17","open":115.19,"high":117.06,"low":111.27,"close":111.84,"volume":3600196,"rsi_14":25.0,"sma_20":120.47,"sma_60":124.18,"sma_120":111.09},{"date":"2026-03-18","open":110.97,"high":111.48,"low":106.59,"close":107.49,"volume":3553580,"rsi_14":22.45,"sma_20":119.43,"sma_60":124.14,"sma_120":111.14},{"date":"2026-03-19","open":107.77,"high":108.04,"low":104.42,"close":105.56,"volume":3536194,"rsi_14":21.56,"sma_20":118.4,"sma_60":124.06,"sma_120":111.18},{"date":"2026-03-20","open":105.56,"high":106.92,"low":104.21,"close":105.92,"volume":4671442,"rsi_14":27.14,"sma_20":117.27,"sma_60":123.99,"sma_120":111.22},{"date":"2026-03-23","open":108.39,"high":109.88,"low":106.44,"close":108.27,"volume":3304308,"rsi_14":33.86,"sma_20":115.96,"sma_60":123.98,"sma_120":111.29},{"date":"2026-03-24","open":106.81,"high":109.14,"low":103.0,"close":106.53,"volume":2873773,"rsi_14":32.64,"sma_20":114.7,"sma_60":123.87,"sma_120":111.38},{"date":"2026-03-25","open":108.07,"high":108.85,"low":106.03,"close":106.64,"volume":2338103,"rsi_14":34.94,"sma_20":113.65,"sma_60":123.72,"sma_120":111.44},{"date":"2026-03-26","open":106.0,"high":108.37,"low":105.11,"close":105.99,"volume":3036444,"rsi_14":34.35,"sma_20":112.6,"sma_60":123.44,"sma_120":111.5},{"date":"2026-03-27","open":105.33,"high":107.39,"low":105.28,"close":107.0,"volume":2710853,"rsi_14":36.28,"sma_20":111.63,"sma_60":123.22,"sma_120":111.58},{"date":"2026-03-30","open":108.96,"high":108.96,"low":104.92,"close":105.74,"volume":2235192,"rsi_14":32.97,"sma_20":110.92,"sma_60":122.99,"sma_120":111.65},{"date":"2026-03-31","open":107.43,"high":109.78,"low":106.77,"close":109.51,"volume":3086065,"rsi_14":44.29,"sma_20":110.47,"sma_60":122.74,"sma_120":111.77},{"date":"2026-04-01","open":110.48,"high":110.79,"low":108.55,"close":108.7,"volume":1671326,"rsi_14":45.31,"sma_20":110.02,"sma_60":122.39,"sma_120":111.86},{"date":"2026-04-02","open":108.7,"high":108.99,"low":106.27,"close":108.44,"volume":2531636,"rsi_14":51.75,"sma_20":109.64,"sma_60":122.03,"sma_120":111.94},{"date":"2026-04-06","open":108.63,"high":111.47,"low":107.94,"close":111.09,"volume":2087632,"rsi_14":43.12,"sma_20":109.41,"sma_60":121.7,"sma_120":112.07},{"date":"2026-04-07","open":109.77,"high":109.95,"low":104.86,"close":106.42,"volume":3250595,"rsi_14":39.54,"sma_20":108.94,"sma_60":121.29,"sma_120":112.17},{"date":"2026-04-08","open":106.99,"high":109.56,"low":105.48,"close":105.62,"volume":3669997,"rsi_14":45.82,"sma_20":108.38,"sma_60":120.91,"sma_120":112.27},{"date":"2026-04-09","open":103.75,"high":104.25,"low":100.56,"close":102.6,"volume":4463415,"rsi_14":43.69,"sma_20":107.84,"sma_60":120.5,"sma_120":112.32},{"date":"2026-04-10","open":102.08,"high":102.91,"low":98.28,"close":99.55,"volume":3664100,"rsi_14":37.82,"sma_20":107.24,"sma_60":120.03,"sma_120":112.37},{"date":"2026-04-13","open":98.22,"high":102.94,"low":98.22,"close":102.13,"volume":3978141,"rsi_14":38.36,"sma_20":106.97,"sma_60":119.69,"sma_120":112.43},{"date":"2026-04-14","open":101.22,"high":102.36,"low":99.41,"close":100.67,"volume":3262312,"rsi_14":38.77,"sma_20":106.29,"sma_60":119.38,"sma_120":112.48},{"date":"2026-04-15","open":100.75,"high":102.0,"low":100.37,"close":101.33,"volume":2875000,"rsi_14":40.04,"sma_20":105.76,"sma_60":119.03,"sma_120":112.54},{"date":"2026-04-16","open":101.4,"high":103.31,"low":99.79,"close":99.93,"volume":2901222,"rsi_14":38.94,"sma_20":105.38,"sma_60":118.63,"sma_120":112.62},{"date":"2026-04-17","open":100.99,"high":106.8,"low":100.5,"close":105.93,"volume":6296654,"rsi_14":48.35,"sma_20":105.4,"sma_60":118.33,"sma_120":112.75},{"date":"2026-04-20","open":105.1,"high":108.2,"low":105.1,"close":107.25,"volume":3015186,"rsi_14":52.33,"sma_20":105.47,"sma_60":118.05,"sma_120":112.89},{"date":"2026-04-21","open":108.4,"high":110.24,"low":103.57,"close":103.83,"volume":4931392,"rsi_14":41.15,"sma_20":105.25,"sma_60":117.73,"sma_120":113.03},{"date":"2026-04-22","open":105.29,"high":105.29,"low":100.32,"close":101.97,"volume":3197032,"rsi_14":39.85,"sma_20":105.02,"sma_60":117.3,"sma_120":113.17},{"date":"2026-04-23","open":101.97,"high":103.36,"low":101.22,"close":102.25,"volume":2206913,"rsi_14":40.67,"sma_20":104.8,"sma_60":116.87,"sma_120":113.29},{"date":"2026-04-24","open":102.54,"high":103.84,"low":100.52,"close":103.75,"volume":2474269,"rsi_14":38.54,"sma_20":104.69,"sma_60":116.37,"sma_120":113.41},{"date":"2026-04-27","open":104.17,"high":104.6,"low":96.57,"close":98.0,"volume":5735672,"rsi_14":37.28,"sma_20":104.24,"sma_60":115.81,"sma_120":113.5},{"date":"2026-04-28","open":99.19,"high":99.5,"low":96.04,"close":98.22,"volume":3654888,"rsi_14":38.62,"sma_20":103.86,"sma_60":115.25,"sma_120":113.54},{"date":"2026-04-29","open":97.78,"high":98.38,"low":94.36,"close":95.7,"volume":3042438,"rsi_14":39.23,"sma_20":103.17,"sma_60":114.64,"sma_120":113.55},{"date":"2026-04-30","open":96.03,"high":97.43,"low":95.72,"close":97.11,"volume":3215334,"rsi_14":45.98,"sma_20":102.59,"sma_60":113.97,"sma_120":113.55},{"date":"2026-05-01","open":97.47,"high":97.74,"low":94.19,"close":94.67,"volume":3131760,"rsi_14":37.67,"sma_20":101.9,"sma_60":113.26,"sma_120":113.56},{"date":"2026-05-04","open":94.34,"high":96.2,"low":93.62,"close":94.05,"volume":3063287,"rsi_14":38.74,"sma_20":101.05,"sma_60":112.49,"sma_120":113.54},{"date":"2026-05-05","open":94.32,"high":95.73,"low":92.65,"close":93.69,"volume":4972065,"rsi_14":36.87,"sma_20":100.41,"sma_60":111.69,"sma_120":113.5},{"date":"2026-05-06","open":95.68,"high":98.66,"low":95.23,"close":96.51,"volume":3784837,"rsi_14":44.4,"sma_20":99.96,"sma_60":110.97,"sma_120":113.48},{"date":"2026-05-07","open":96.09,"high":98.33,"low":94.26,"close":96.76,"volume":4145858,"rsi_14":31.49,"sma_20":99.66,"sma_60":110.35,"sma_120":113.44},{"date":"2026-05-08","open":97.36,"high":97.77,"low":93.81,"close":94.24,"volume":3452468,"rsi_14":24.95,"sma_20":99.4,"sma_60":109.7,"sma_120":113.39},{"date":"2026-05-11","open":94.24,"high":94.25,"low":89.32,"close":90.02,"volume":5089001,"rsi_14":24.21,"sma_20":98.79,"sma_60":109.09,"sma_120":113.32},{"date":"2026-05-12","open":90.1,"high":90.87,"low":88.19,"close":89.05,"volume":4991381,"rsi_14":25.04,"sma_20":98.21,"sma_60":108.54,"sma_120":113.2},{"date":"2026-05-13","open":88.87,"high":89.0,"low":85.88,"close":86.8,"volume":3023559,"rsi_14":22.26,"sma_20":97.49,"sma_60":107.91,"sma_120":113.07},{"date":"2026-05-14","open":87.23,"high":90.97,"low":87.17,"close":89.97,"volume":4588704,"rsi_14":26.66,"sma_20":96.99,"sma_60":107.27,"sma_120":112.98},{"date":"2026-05-15","open":89.86,"high":91.4,"low":88.51,"close":89.58,"volume":2737378,"rsi_14":32.57,"sma_20":96.17,"sma_60":106.66,"sma_120":112.9},{"date":"2026-05-18","open":89.04,"high":93.11,"low":87.72,"close":91.23,"volume":2947147,"rsi_14":36.34,"sma_20":95.37,"sma_60":106.04,"sma_120":112.83},{"date":"2026-05-19","open":91.12,"high":91.29,"low":87.88,"close":90.61,"volume":3221374,"rsi_14":39.26,"sma_20":94.71,"sma_60":105.3,"sma_120":112.75},{"date":"2026-05-20","open":90.06,"high":93.81,"low":88.25,"close":93.48,"volume":4050253,"rsi_14":42.78,"sma_20":94.28,"sma_60":104.67,"sma_120":112.68},{"date":"2026-05-21","open":93.33,"high":95.92,"low":90.17,"close":95.71,"volume":4398857,"rsi_14":52.09,"sma_20":93.96,"sma_60":104.13,"sma_120":112.6},{"date":"2026-05-22","open":95.9,"high":97.0,"low":94.19,"close":94.98,"volume":2397066,"rsi_14":51.86,"sma_20":93.52,"sma_60":103.6,"sma_120":112.54},{"date":"2026-05-26","open":94.08,"high":94.5,"low":91.68,"close":93.7,"volume":4316356,"rsi_14":50.02,"sma_20":93.3,"sma_60":103.06,"sma_120":112.44},{"date":"2026-05-27","open":94.39,"high":96.89,"low":92.9,"close":95.87,"volume":6252637,"rsi_14":48.74,"sma_20":93.19,"sma_60":102.65,"sma_120":112.35},{"date":"2026-05-28","open":111.01,"high":114.64,"low":106.4,"close":113.0,"volume":13265967,"rsi_14":69.24,"sma_20":94.05,"sma_60":102.56,"sma_120":112.41},{"date":"2026-05-29","open":111.01,"high":116.88,"low":110.04,"close":116.44,"volume":7395957,"rsi_14":75.74,"sma_20":95.02,"sma_60":102.54,"sma_120":112.5},{"date":"2026-06-01","open":116.84,"high":116.85,"low":111.18,"close":111.35,"volume":5337353,"rsi_14":74.24,"sma_20":95.85,"sma_60":102.47,"sma_120":112.57},{"date":"2026-06-02","open":113.02,"high":114.53,"low":108.61,"close":109.39,"volume":4540929,"rsi_14":72.61,"sma_20":96.62,"sma_60":102.36,"sma_120":112.61},{"date":"2026-06-03","open":109.86,"high":112.57,"low":108.6,"close":112.5,"volume":3076852,"rsi_14":78.03,"sma_20":97.56,"sma_60":102.3,"sma_120":112.68},{"date":"2026-06-04","open":114.86,"high":115.22,"low":109.06,"close":109.27,"volume":2673469,"rsi_14":71.02,"sma_20":98.2,"sma_60":102.18,"sma_120":112.74},{"date":"2026-06-05","open":109.83,"high":110.77,"low":107.93,"close":108.8,"volume":2036170,"rsi_14":70.9,"sma_20":98.8,"sma_60":102.1,"sma_120":112.82},{"date":"2026-06-08","open":107.81,"high":110.25,"low":107.54,"close":107.69,"volume":2216841,"rsi_14":68.11,"sma_20":99.47,"sma_60":102.04,"sma_120":112.89},{"date":"2026-06-09","open":108.64,"high":113.0,"low":107.6,"close":112.15,"volume":2853212,"rsi_14":71.85,"sma_20":100.58,"sma_60":102.11,"sma_120":112.98},{"date":"2026-06-10","open":111.92,"high":113.21,"low":109.5,"close":110.32,"volume":2325599,"rsi_14":67.45,"sma_20":101.64,"sma_60":102.05,"sma_120":113.06},{"date":"2026-06-11","open":110.04,"high":115.57,"low":109.0,"close":114.89,"volume":2079427,"rsi_14":68.96,"sma_20":103.05,"sma_60":102.1,"sma_120":113.14},{"date":"2026-06-12","open":115.58,"high":116.12,"low":113.09,"close":114.0,"volume":1861423,"rsi_14":68.74,"sma_20":104.25,"sma_60":102.21,"sma_120":113.18},{"date":"2026-06-15","open":115.37,"high":117.41,"low":111.97,"close":112.88,"volume":2188755,"rsi_14":68.96,"sma_20":105.41,"sma_60":102.33,"sma_120":113.19},{"date":"2026-06-16","open":114.32,"high":114.88,"low":110.67,"close":110.74,"volume":1839767,"rsi_14":64.71,"sma_20":106.39,"sma_60":102.41,"sma_120":113.2},{"date":"2026-06-17","open":110.29,"high":110.29,"low":105.22,"close":106.41,"volume":2303245,"rsi_14":41.27,"sma_20":107.18,"sma_60":102.38,"sma_120":113.18},{"date":"2026-06-18","open":108.34,"high":112.3,"low":107.45,"close":111.65,"volume":4434186,"rsi_14":43.94,"sma_20":108.09,"sma_60":102.46,"sma_120":113.17},{"date":"2026-06-22","open":112.68,"high":117.48,"low":111.8,"close":113.93,"volume":4686793,"rsi_14":53.51,"sma_20":109.0,"sma_60":102.58,"sma_120":113.15},{"date":"2026-06-23","open":113.8,"high":115.43,"low":112.76,"close":113.41,"volume":3017261,"rsi_14":55.69,"sma_20":109.92,"sma_60":102.71,"sma_120":113.08},{"date":"2026-06-24","open":115.24,"high":119.39,"low":114.0,"close":119.35,"volume":2629446,"rsi_14":58.98,"sma_20":111.2,"sma_60":102.91,"sma_120":113.07},{"date":"2026-06-25","open":115.5,"high":120.58,"low":114.05,"close":118.21,"volume":8251291,"rsi_14":62.4,"sma_20":112.32,"sma_60":103.12,"sma_120":113.06},{"date":"2026-06-26","open":120.23,"high":124.67,"low":119.8,"close":123.87,"volume":5073643,"rsi_14":68.28,"sma_20":112.86,"sma_60":103.36,"sma_120":113.05},{"date":"2026-06-29","open":123.33,"high":125.19,"low":121.48,"close":122.62,"volume":8611554,"rsi_14":68.04,"sma_20":113.17,"sma_60":103.59,"sma_120":112.99},{"date":"2026-06-30","open":122.66,"high":122.88,"low":118.75,"close":120.95,"volume":4851016,"rsi_14":61.4,"sma_20":113.65,"sma_60":103.8,"sma_120":112.92},{"date":"2026-07-01","open":120.49,"high":124.3,"low":120.49,"close":121.15,"volume":5394140,"rsi_14":64.65,"sma_20":114.24,"sma_60":103.97,"sma_120":112.83},{"date":"2026-07-02","open":123.35,"high":125.49,"low":122.46,"close":124.05,"volume":3261123,"rsi_14":62.98,"sma_20":114.82,"sma_60":104.26,"sma_120":112.77},{"date":"2026-07-06","open":126.45,"high":126.62,"low":120.87,"close":121.46,"volume":4491826,"rsi_14":60.09,"sma_20":115.43,"sma_60":104.53,"sma_120":112.72},{"date":"2026-07-07","open":123.52,"high":124.22,"low":120.75,"close":122.65,"volume":3295394,"rsi_14":63.18,"sma_20":116.12,"sma_60":104.86,"sma_120":112.68},{"date":"2026-07-08","open":124.53,"high":124.98,"low":122.17,"close":123.61,"volume":3225434,"rsi_14":67.94,"sma_20":116.92,"sma_60":105.26,"sma_120":112.65},{"date":"2026-07-09","open":123.28,"high":124.39,"low":120.77,"close":120.92,"volume":1624102,"rsi_14":71.19,"sma_20":117.35,"sma_60":105.58,"sma_120":112.63},{"date":"2026-07-10","open":122.68,"high":125.7,"low":122.6,"close":124.91,"volume":1778921,"rsi_14":70.1,"sma_20":118.08,"sma_60":105.98,"sma_120":112.68},{"date":"2026-07-13","open":125.36,"high":128.45,"low":125.36,"close":126.38,"volume":2780962,"rsi_14":69.35,"sma_20":118.66,"sma_60":106.4,"sma_120":112.71},{"date":"2026-07-14","open":127.15,"high":127.5,"low":123.69,"close":124.56,"volume":1706567,"rsi_14":66.66,"sma_20":119.19,"sma_60":106.81,"sma_120":112.72},{"date":"2026-07-15","open":124.9,"high":128.51,"low":124.33,"close":127.03,"volume":2613449,"rsi_14":62.8,"sma_20":119.89,"sma_60":107.16,"sma_120":112.75},{"date":"2026-07-16","open":127.14,"high":130.83,"low":126.0,"close":128.45,"volume":5918001,"rsi_14":66.91,"sma_20":120.78,"sma_60":107.51,"sma_120":112.78},{"date":"2026-07-17","open":128.99,"high":133.26,"low":125.58,"close":125.94,"volume":2451023,"rsi_14":53.81,"sma_20":121.76,"sma_60":107.88,"sma_120":112.81},{"date":"2026-07-20","open":126.98,"high":127.33,"low":123.5,"close":126.38,"volume":2833100,"rsi_14":57.14,"sma_20":122.49,"sma_60":108.29,"sma_120":112.8},{"date":"2026-07-21","open":126.0,"high":127.61,"low":125.2,"close":125.74,"volume":2190307,"rsi_14":59.47,"sma_20":123.08,"sma_60":108.68,"sma_120":112.77},{"date":"2026-07-22","open":125.53,"high":126.73,"low":121.71,"close":122.15,"volume":2697727,"rsi_14":51.74,"sma_20":123.52,"sma_60":108.99,"sma_120":112.68},{"date":"2026-07-23","open":120.01,"high":120.67,"low":116.81,"close":117.65,"volume":3656058,"rsi_14":39.43,"sma_20":123.43,"sma_60":109.31,"sma_120":112.56},{"date":"2026-07-24","open":118.27,"high":121.15,"low":117.78,"close":120.45,"volume":2667084,"rsi_14":48.34,"sma_20":123.55,"sma_60":109.68,"sma_120":112.47},{"date":"2026-07-27","open":121.89,"high":125.94,"low":121.89,"close":125.54,"volume":2709719,"rsi_14":54.2,"sma_20":123.63,"sma_60":110.18,"sma_120":112.41},{"date":"2026-07-28","open":127.19,"high":128.96,"low":126.37,"close":126.76,"volume":2170573,"rsi_14":54.55,"sma_20":123.84,"sma_60":110.68,"sma_120":112.32},{"date":"2026-07-29","open":126.37,"high":130.74,"low":125.88,"close":128.95,"volume":1997930,"rsi_14":61.76,"sma_20":124.24,"sma_60":111.25,"sma_120":112.25},{"date":"2026-07-30","open":127.76,"high":129.0,"low":126.91,"close":128.57,"volume":1136928,"rsi_14":55.99,"sma_20":124.61,"sma_60":111.82,"sma_120":112.15},{"date":"2026-07-31","open":128.11,"high":128.5,"low":126.56,"close":127.21,"volume":1537241,"rsi_14":51.36,"sma_20":124.77,"sma_60":112.38,"sma_120":112.04},{"date":"2026-08-03","open":129.49,"high":131.69,"low":128.8,"close":129.35,"volume":2181148,"rsi_14":57.79,"sma_20":125.16,"sma_60":112.93,"sma_120":111.97},{"date":"2026-08-04","open":128.24,"high":131.57,"low":126.62,"close":130.71,"volume":2763258,"rsi_14":56.21,"sma_20":125.56,"sma_60":113.49,"sma_120":112.05},{"date":"2026-08-05","open":132.1,"high":132.1,"low":128.24,"close":128.76,"volume":1478720,"rsi_14":50.51,"sma_20":125.82,"sma_60":114.07,"sma_120":112.08},{"date":"2026-08-06","open":129.9,"high":129.94,"low":128.32,"close":129.68,"volume":1272420},{"date":"2026-08-07","open":127.96,"high":131.75,"low":127.96,"close":130.9,"volume":1630619,"rsi_14":57.7,"sma_20":126.56,"sma_60":115.43,"sma_120":112.13},{"date":"2026-08-10","open":129.14,"high":131.69,"low":128.25,"close":129.37,"volume":2291279},{"date":"2026-08-11","open":128.59,"high":129.64,"low":127.09,"close":128.06,"volume":1742488,"rsi_14":60.56,"sma_20":126.88,"sma_60":116.77,"sma_120":112.1},{"date":"2026-08-12","open":127.96,"high":129.72,"low":127.18,"close":128.61,"volume":1759373,"rsi_14":72.81,"sma_20":126.96,"sma_60":117.42,"sma_120":112.06},{"date":"2026-08-13","open":129.9,"high":131.86,"low":128.67,"close":129.53,"volume":1598647,"rsi_14":70.51,"sma_20":127.02,"sma_60":118.06,"sma_120":112.01},{"date":"2026-08-14","open":129.99,"high":131.21,"low":129.29,"close":129.39,"volume":1653435,"rsi_14":61.2,"sma_20":127.19,"sma_60":118.71,"sma_120":112.01},{"date":"2026-08-17","open":130.71,"high":130.95,"low":128.05,"close":129.54,"volume":1868725,"rsi_14":58.62,"sma_20":127.35,"sma_60":119.31,"sma_120":111.99},{"date":"2026-08-18","open":131.84,"high":133.45,"low":129.0,"close":130.48,"volume":2127497,"rsi_14":55.14,"sma_20":127.58,"sma_60":119.89,"sma_120":112.01},{"date":"2026-08-19","open":132.61,"high":134.88,"low":131.47,"close":131.84,"volume":1894545,"rsi_14":60.32,"sma_20":128.07,"sma_60":120.5,"sma_120":112.05},{"date":"2026-08-20","open":128.19,"high":131.35,"low":126.43,"close":128.45,"volume":2813190,"rsi_14":53.47,"sma_20":128.61,"sma_60":121.08,"sma_120":112.07},{"date":"2026-08-21","open":130.0,"high":131.64,"low":129.29,"close":131.48,"volume":1880745,"rsi_14":55.67,"sma_20":129.16,"sma_60":121.67,"sma_120":112.16},{"date":"2026-08-24","open":131.57,"high":137.07,"low":131.57,"close":136.75,"volume":2429425,"rsi_14":63.32,"sma_20":129.72,"sma_60":122.07,"sma_120":112.32},{"date":"2026-08-25","open":136.0,"high":136.16,"low":132.28,"close":134.48,"volume":2625824},{"date":"2026-08-26","open":133.93,"high":133.93,"low":131.51,"close":132.18,"volume":3394513,"rsi_14":55.13,"sma_20":130.27,"sma_60":122.72,"sma_120":112.59},{"date":"2026-08-27","open":120.0,"high":132.28,"low":118.11,"close":127.0,"volume":5566519,"rsi_14":43.12,"sma_20":130.19,"sma_60":123.01,"sma_120":112.69},{"date":"2026-08-28","open":127.45,"high":129.55,"low":123.8,"close":128.26,"volume":2502283,"rsi_14":48.02,"sma_20":130.24,"sma_60":123.27,"sma_120":112.79},{"date":"2026-08-31","open":128.26,"high":131.48,"low":124.5,"close":126.59,"volume":3504239,"rsi_14":47.41,"sma_20":130.1,"sma_60":123.56,"sma_120":112.87},{"date":"2026-09-01","open":127.45,"high":132.19,"low":126.47,"close":131.71,"volume":2161471},{"date":"2026-09-02","open":131.83,"high":134.99,"low":130.41,"close":131.91,"volume":1250553,"rsi_14":53.69,"sma_20":130.31,"sma_60":124.35,"sma_120":113.19},{"date":"2026-09-03","open":132.19,"high":133.63,"low":129.9,"close":131.04,"volume":1672630},{"date":"2026-09-04","open":130.9,"high":133.06,"low":130.88,"close":131.42,"volume":1209898,"rsi_14":52.83,"sma_20":130.4,"sma_60":125.02,"sma_120":113.53},{"date":"2026-09-08","open":129.88,"high":130.89,"low":123.61,"close":124.04,"volume":2848436},{"date":"2026-09-09","open":123.07,"high":123.09,"low":118.08,"close":118.39,"volume":3824102,"rsi_14":34.71,"sma_20":129.65,"sma_60":125.24,"sma_120":113.72},{"date":"2026-09-10","open":118.32,"high":120.36,"low":117.8,"close":118.66,"volume":2515082,"rsi_14":38.02,"sma_20":129.16,"sma_60":125.34,"sma_120":113.83},{"date":"2026-09-11","open":119.96,"high":120.59,"low":116.25,"close":118.17,"volume":3686370,"rsi_14":32.63,"sma_20":128.59,"sma_60":125.46,"sma_120":113.93},{"date":"2026-09-14","open":118.17,"high":120.8,"low":117.23,"close":119.17,"volume":3147679,"rsi_14":24.18,"sma_20":128.08,"sma_60":125.67,"sma_120":114.03},{"date":"2026-09-15","open":117.67,"high":118.5,"low":112.06,"close":112.79,"volume":4210797,"rsi_14":21.57,"sma_20":127.24,"sma_60":125.69,"sma_120":114.08},{"date":"2026-09-16","open":113.87,"high":115.25,"low":111.43,"close":112.4,"volume":3613339,"rsi_14":22.71,"sma_20":126.34,"sma_60":125.67,"sma_120":114.13},{"date":"2026-09-17","open":113.18,"high":114.47,"low":111.67,"close":114.4,"volume":3147551},{"date":"2026-09-18","open":113.99,"high":114.74,"low":111.7,"close":111.96,"volume":6588824,"rsi_14":26.2,"sma_20":124.64,"sma_60":125.56,"sma_120":114.24},{"date":"2026-09-21","open":112.46,"high":114.56,"low":111.23,"close":112.33,"volume":3018798,"rsi_14":28.35,"sma_20":123.68,"sma_60":125.46,"sma_120":114.29},{"date":"2026-09-22","open":112.87,"high":117.38,"low":112.87,"close":115.04,"volume":2814889,"rsi_14":22.7,"sma_20":122.6,"sma_60":125.32,"sma_120":114.34},{"date":"2026-09-23","open":114.74,"high":115.28,"low":112.15,"close":113.16,"volume":2236843,"rsi_14":20.89,"sma_20":121.53,"sma_60":125.16,"sma_120":114.38},{"date":"2026-09-24","open":114.07,"high":116.11,"low":113.42,"close":113.5,"volume":1851146,"rsi_14":22.32,"sma_20":120.6,"sma_60":125.03,"sma_120":114.42},{"date":"2026-09-25","open":113.31,"high":114.82,"low":112.66,"close":114.07,"volume":2007236,"rsi_14":22.78,"sma_20":119.95,"sma_60":124.92,"sma_120":114.44},{"date":"2026-09-28","open":112.9,"high":116.89,"low":112.25,"close":116.02,"volume":2072526,"rsi_14":34.83,"sma_20":119.34,"sma_60":124.78,"sma_120":114.52},{"date":"2026-09-29","open":115.76,"high":115.77,"low":112.13,"close":113.3,"volume":2541959},{"date":"2026-09-30","open":113.64,"high":114.36,"low":112.62,"close":114.02,"volume":2695411,"rsi_14":40.32,"sma_20":117.79,"sma_60":124.5,"sma_120":114.68},{"date":"2026-10-01","open":114.95,"high":116.41,"low":113.97,"close":114.43,"volume":1886890,"rsi_14":42.17,"sma_20":116.92,"sma_60":124.35,"sma_120":114.81},{"date":"2026-10-02","open":114.58,"high":115.22,"low":111.12,"close":112.16,"volume":1626734,"rsi_14":36.06,"sma_20":115.97,"sma_60":124.2,"sma_120":114.89},{"date":"2026-10-05","open":113.25,"high":115.55,"low":111.29,"close":113.19,"volume":2194098,"rsi_14":51.01,"sma_20":115.06,"sma_60":124.01,"sma_120":114.99},{"date":"2026-10-06","open":113.56,"high":117.97,"low":113.56,"close":116.19,"volume":2809120},{"date":"2026-10-07","open":116.77,"high":117.37,"low":115.56,"close":116.3,"volume":1645491,"rsi_14":54.63,"sma_20":114.56,"sma_60":123.7,"sma_120":115.25},{"date":"2026-10-08","open":116.07,"high":119.71,"low":115.94,"close":118.62,"volume":2342530,"rsi_14":66.32,"sma_20":114.56,"sma_60":123.56,"sma_120":115.36},{"date":"2026-10-09","open":118.67,"high":119.04,"low":117.09,"close":118.64,"volume":1395776,"rsi_14":65.74,"sma_20":114.58,"sma_60":123.4,"sma_120":115.45},{"date":"2026-10-12","open":119.06,"high":119.34,"low":116.52,"close":117.61,"volume":1320100,"rsi_14":57.0,"sma_20":114.51,"sma_60":123.26,"sma_120":115.57},{"date":"2026-10-13","open":119.3,"high":119.75,"low":116.16,"close":116.28,"volume":1890400,"rsi_14":58.75,"sma_20":114.68,"sma_60":123.09,"sma_120":115.69},{"date":"2026-10-14","open":116.18,"high":122.05,"low":116.02,"close":121.76,"volume":2008492,"rsi_14":67.99,"sma_20":115.15,"sma_60":123.02,"sma_120":115.85},{"date":"2026-10-15","open":124.51,"high":127.0,"low":122.73,"close":124.41,"volume":1831083,"rsi_14":70.65,"sma_20":115.65,"sma_60":123.06,"sma_120":116.02},{"date":"2026-10-16","open":124.72,"high":126.33,"low":123.5,"close":124.18,"volume":2143013,"rsi_14":67.5,"sma_20":116.26,"sma_60":123.17,"sma_120":116.24},{"date":"2026-10-19","open":124.0,"high":125.05,"low":122.46,"close":123.15,"volume":1397751,"rsi_14":72.77,"sma_20":116.8,"sma_60":123.21,"sma_120":116.45},{"date":"2026-10-20","open":124.39,"high":127.17,"low":123.81,"close":124.96,"volume":1509593,"rsi_14":74.08,"sma_20":117.3,"sma_60":123.2,"sma_120":116.69},{"date":"2026-10-21","open":124.86,"high":126.44,"low":123.5,"close":125.48,"volume":1993976,"rsi_14":74.2,"sma_20":117.91,"sma_60":123.18,"sma_120":116.93},{"date":"2026-10-22","open":125.89,"high":131.15,"low":123.83,"close":131.04,"volume":1843222,"rsi_14":86.14,"sma_20":118.79,"sma_60":123.22,"sma_120":117.23},{"date":"2026-10-23","open":130.14,"high":130.59,"low":122.52,"close":125.31,"volume":2421094,"rsi_14":69.66,"sma_20":119.35,"sma_60":123.16,"sma_120":117.49}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":4.75,"ttm_eps":null,"close":118.25},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":4.27,"ttm_eps":null,"close":104.34},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.86,"ttm_eps":null,"close":64.64},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.38,"ttm_eps":null,"close":73.35},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":15.85,"pbr":3.48,"ttm_eps":null,"close":81.77},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":21.59,"pbr":5.17,"ttm_eps":null,"close":113.55},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":18.53,"pbr":null,"ttm_eps":null,"close":99.12},{"fiscal_year":2026,"fiscal_quarter":"Q4","per":20.27,"pbr":null,"ttm_eps":null,"close":117.59},{"fiscal_year":2027,"fiscal_quarter":"Q1","per":15.46,"pbr":null,"ttm_eps":null,"close":97.11}],"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":"Dollar Tree Inc","phase":"above-fold","symbol_resolved":true}