{"status":"ok","report":{"price_analysis":{"current":183.64,"change_1d":-1.3,"change_7d":-1.8,"change_30d":-3.0,"high_30d":195.75,"low_30d":171.0901,"position_in_range":51.0,"support":173.56,"resistance":193.28},"summary":"DaVita HealthCare Partners Inc(DVA)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 117.90억. 현재가 $183.68, 전일 대비 -1.3%, 30일 -3.0%. PER 14.3배 / ROE 20.2%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 14.3배입니다. ROE 20.2%입니다. 시가총액 117.90억. 매출 140.10억, 영업이익 21.18억.","grade":"B","comment":"PER 14.35배, ROE 20.22%","per":14.35,"pbr":25.52,"roe":20.22,"eps":12.799999999999999,"revenue":14009646000.0,"operating_income":2117865000.0,"net_income":925302000.0,"market_cap":11786933400,"profit_margin":6.6,"roa":1.94,"operating_margin":15.12,"gross_margin":32.7,"debt_ratio":11.113526144687933,"total_assets":17709489000.0,"total_equity":-765096000.0,"total_debt":10781013000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 55.2로 중립 구간입니다. MACD(0.06)가 시그널선(-0.51)을 상회합니다(골든크로스). SMA20 180, SMA60 183 — 혼조세입니다. 볼린저밴드 172~189 (현재 위치 70%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 55","rsi_14":55.22986081822016,"macd":0.0571899858394147,"macd_signal":-0.5136148344776053,"sma_20":180.26799999999997,"sma_60":183.40616666666665,"bb_upper":188.80915589367152,"bb_lower":171.72684410632843,"atr_14":5.820878571428575},"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 14.35x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":67,"summary":"매출 +4.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.1,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":20.2,"unit":"%","percentile":75,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 20.2%","metrics":[{"name":"ROE","value":20.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":15.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":55,"summary":"RSI 55","metrics":[{"name":"RSI (14)","value":55.2,"unit":"","percentile":55,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.0,"unit":"%","percentile":41,"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":61,"summary":"유동비율 1.5x","metrics":[{"name":"유동비율","value":1.47,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"이자보상배율","value":14.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 14.35x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +4.1%"},"profitability":{"grade":"C","reason":"ROE 20.2%"},"momentum":{"grade":"C","reason":"RSI 55"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.94,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":20.22,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏, 린치"},{"metric":"ROIC","value":21.14,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":32.7,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":15.12,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.6,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["ROE 20.2% (20% 이상)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["ROE 20.2% (20% 이상)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":14.35,"current_pbr":25.52,"per_5y_high":17.38,"per_5y_low":8.74,"per_5y_avg":13.17,"per_percentile":66.7,"pbr_5y_high":5.33,"pbr_5y_low":3.11,"pbr_5y_avg":4.44,"pbr_percentile":100.0,"per_5y_median":13.1,"pbr_5y_median":4.73,"history":[{"quarter":"2024-Q2","per":8.74,"pbr":3.11},{"quarter":"2024-Q3","per":12.32,"pbr":4.02},{"quarter":"2024-Q4","per":12.05,"pbr":3.89},{"quarter":"2025-Q1","per":16.24,"pbr":5.01},{"quarter":"2025-Q2","per":14.57,"pbr":4.99},{"quarter":"2025-Q3","per":13.7,"pbr":4.73},{"quarter":"2025-Q4","per":10.46,"pbr":5.33},{"quarter":"2026-Q1","per":13.1,"pbr":null},{"quarter":"2026-Q2","per":17.38,"pbr":null},{"quarter":"현재","per":14.35,"pbr":25.52}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":138.57,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":163.93,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":149.55,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":152.97,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":142.45,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":132.87,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":113.61,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":153.69,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":222.48,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL CARE FACILITIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.74,"eps":15.851,"close":138.57,"source":"reported"},{"date":"2024-07","per":8.62,"eps":15.851,"close":136.62,"source":"reported"},{"date":"2024-08","per":9.52,"eps":15.851,"close":150.92,"source":"reported"},{"date":"2024-09","per":12.32,"eps":13.3062,"close":163.93,"source":"reported"},{"date":"2024-10","per":10.51,"eps":13.3062,"close":139.81,"source":"reported"},{"date":"2024-11","per":12.49,"eps":13.3062,"close":166.17,"source":"reported"},{"date":"2024-12","per":12.05,"eps":12.4094,"close":149.55,"source":"reported"},{"date":"2025-01","per":14.2,"eps":12.4094,"close":176.2,"source":"reported"},{"date":"2025-02","per":11.92,"eps":12.4094,"close":147.88,"source":"reported"},{"date":"2025-03","per":16.24,"eps":9.42,"close":152.97,"source":"reported"},{"date":"2025-04","per":15.03,"eps":9.42,"close":141.55,"source":"reported"},{"date":"2025-05","per":14.46,"eps":9.42,"close":136.26,"source":"reported"},{"date":"2025-06","per":14.57,"eps":9.78,"close":142.45,"source":"reported"},{"date":"2025-07","per":14.35,"eps":9.78,"close":140.37,"source":"reported"},{"date":"2025-08","per":14.09,"eps":9.78,"close":137.76,"source":"reported"},{"date":"2025-09","per":13.7,"eps":9.7,"close":132.87,"source":"reported"},{"date":"2025-10","per":12.27,"eps":9.7,"close":119.02,"source":"reported"},{"date":"2025-11","per":12.34,"eps":9.7,"close":119.68,"source":"reported"},{"date":"2025-12","per":10.46,"eps":10.86,"close":113.61,"source":"reported"},{"date":"2026-01","per":10.07,"eps":10.86,"close":109.34,"source":"reported"},{"date":"2026-02","per":14.39,"eps":10.86,"close":156.3,"source":"reported"},{"date":"2026-03","per":13.1,"eps":11.73,"close":153.69,"source":"reported"},{"date":"2026-04","per":13.23,"eps":11.73,"close":155.14,"source":"reported"},{"date":"2026-05","per":16.57,"eps":11.73,"close":194.36,"source":"reported"},{"date":"2026-06","per":17.38,"eps":12.8,"close":222.48,"source":"reported"},{"date":"2026-07","per":18.76,"eps":12.8,"close":240.09,"source":"reported"},{"date":"2026-08","per":13.75,"eps":12.8,"close":176.01,"source":"reported"},{"date":"2026-09","per":13.67,"eps":12.8,"close":174.92,"source":"reported"},{"date":"2026-10","per":14.35,"eps":12.8,"close":183.68,"source":"reported"}],"trailing_per_history_meta":{"avg":13.21,"std":2.4,"upper_1sd":15.61,"lower_1sd":10.81,"current":14.35,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"14.3배"},{"label":"PBR","value":"25.5배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"20.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:53:16.126124+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":4.02,"revenue":3554084000.0,"operating_income":579001000.0,"net_income":343223000.0,"market_cap":null,"profit_margin":0.09657143725359334,"operating_margin":0.16291145622894676,"roa":0.01938073989599587,"gross_margin":0.3269711689425461,"total_equity":-765096000.0,"total_assets":17709489000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":15.71,"pbr":21.63,"roe":null,"dividend_yield":null,"eps":2.87,"revenue":3415548000.0,"operating_income":481892000.0,"net_income":197530000.0,"market_cap":9990583000.0,"profit_margin":0.057832593774117654,"operating_margin":0.14108775517135172,"roa":0.011287838158698901,"gross_margin":0.3142368369585203,"total_equity":-755496000.0,"total_assets":17499365000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.2021834573796785,"dividend_yield":null,"eps":3.4,"revenue":3619787000.0,"operating_income":551205000.0,"net_income":234217000.0,"market_cap":null,"profit_margin":0.06470463593576085,"operating_margin":0.15227553444443,"roa":0.013399062923141815,"gross_margin":0.28276995303867325,"total_equity":1158438000.0,"total_assets":17480103000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.09837683329363324,"dividend_yield":null,"eps":2.51,"revenue":3420227000.0,"operating_income":505767000.0,"net_income":150332000.0,"market_cap":null,"profit_margin":0.043953807744339775,"operating_margin":0.14787527260617497,"roa":0.00847260942641203,"gross_margin":0.31795199558391884,"total_equity":1528124000.0,"total_assets":17743294000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.12835418406552898,"dividend_yield":null,"eps":2.95,"revenue":3379526000.0,"operating_income":537841000.0,"net_income":199337000.0,"market_cap":null,"profit_margin":0.05898371546779045,"operating_margin":0.1591468744433391,"roa":0.011395271171405088,"gross_margin":0.3308114806632646,"total_equity":1553023000.0,"total_assets":17492958000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.09814460390525365,"dividend_yield":null,"eps":2.0,"revenue":3223529000.0,"operating_income":438937000.0,"net_income":162917000.0,"market_cap":null,"profit_margin":0.0505399517113077,"operating_margin":0.1361666049847853,"roa":0.009516719113174053,"gross_margin":0.3052148747537249,"total_equity":1659969000.0,"total_assets":17119030000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.12400070576388182,"dividend_yield":null,"eps":2.24,"revenue":3294683000.0,"operating_income":565362000.0,"net_income":259329000.0,"market_cap":null,"profit_margin":0.07871136616178248,"operating_margin":0.17159829944185828,"roa":0.015002891479611424,"gross_margin":0.32455686935586825,"total_equity":2091351000.0,"total_assets":17285268000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.09672050940813831,"dividend_yield":null,"eps":2.59,"revenue":3263590000.0,"operating_income":534878000.0,"net_income":214688000.0,"market_cap":null,"profit_margin":0.06578277295861307,"operating_margin":0.16389252326425807,"roa":0.012265266554222108,"gross_margin":0.34064174727830393,"total_equity":2219674000.0,"total_assets":17503737000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.09183060767319791,"dividend_yield":null,"eps":2.59,"revenue":3186722000.0,"operating_income":506398000.0,"net_income":222676000.0,"market_cap":null,"profit_margin":0.06987619252636408,"operating_margin":0.15890874698200846,"roa":0.013078914470538787,"gross_margin":0.3277421124277549,"total_equity":2424856000.0,"total_assets":17025572000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.09091433303730254,"dividend_yield":null,"eps":4.989397715828996,"revenue":3070555000.0,"operating_income":483845000.0,"net_income":239649000.0,"market_cap":null,"profit_margin":0.0780474539619059,"operating_margin":0.1575757477068478,"roa":0.01374848796120231,"gross_margin":0.32293152215153287,"total_equity":2635987000.0,"total_assets":17430935000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.05492007946488782,"dividend_yield":null,"eps":3.1367859112926646,"revenue":3145747000.0,"operating_income":389909000.0,"net_income":150665000.0,"market_cap":null,"profit_margin":0.04789482434537806,"operating_margin":0.12394798437382282,"roa":0.008551048365396998,"gross_margin":0.32023490763878976,"total_equity":2743350000.0,"total_assets":17619477000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.08731328409352,"dividend_yield":null,"eps":5.134781023289632,"revenue":3121332000.0,"operating_income":495939000.0,"net_income":246632000.0,"market_cap":null,"profit_margin":0.07901498462835738,"operating_margin":0.15888697517598255,"roa":0.01456883382933402,"gross_margin":0.3376817973865004,"total_equity":2824679000.0,"total_assets":16928740000.0}],"current_price":183.64,"change_pct":-1.32,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":58.1},{"date":"2016-10-25","close":58.29},{"date":"2016-10-26","close":56.86},{"date":"2016-10-27","close":55.93},{"date":"2016-10-28","close":55.16},{"date":"2016-10-31","close":58.62},{"date":"2016-11-01","close":57.82},{"date":"2016-11-02","close":57.97},{"date":"2016-11-03","close":58.46},{"date":"2016-11-04","close":58.63},{"date":"2016-11-07","close":57.85},{"date":"2016-11-08","close":58.02},{"date":"2016-11-09","close":59.33},{"date":"2016-11-10","close":59.98},{"date":"2016-11-11","close":59.53},{"date":"2016-11-14","close":60.59},{"date":"2016-11-15","close":60.3},{"date":"2016-11-16","close":60.43},{"date":"2016-11-17","close":61.99},{"date":"2016-11-18","close":61.52},{"date":"2016-11-21","close":62.85},{"date":"2016-11-22","close":63.03},{"date":"2016-11-23","close":63.36},{"date":"2016-11-25","close":63.33},{"date":"2016-11-28","close":63.2},{"date":"2016-11-29","close":63.66},{"date":"2016-11-30","close":63.35},{"date":"2016-12-01","close":64.59},{"date":"2016-12-02","close":64.23},{"date":"2016-12-05","close":64.11},{"date":"2016-12-06","close":64.1},{"date":"2016-12-07","close":64.01},{"date":"2016-12-08","close":66.28},{"date":"2016-12-09","close":66.49},{"date":"2016-12-12","close":66.59},{"date":"2016-12-13","close":65.37},{"date":"2016-12-14","close":63.8},{"date":"2016-12-15","close":64.12},{"date":"2016-12-16","close":64.94},{"date":"2016-12-19","close":65.19},{"date":"2016-12-20","close":64.87},{"date":"2016-12-21","close":64.67},{"date":"2016-12-22","close":64.85},{"date":"2016-12-23","close":65.2},{"date":"2016-12-27","close":65.01},{"date":"2016-12-28","close":64.31},{"date":"2016-12-29","close":64.36},{"date":"2016-12-30","close":64.2},{"date":"2017-01-03","close":65.09},{"date":"2017-01-04","close":66.31},{"date":"2017-01-05","close":65.71},{"date":"2017-01-06","close":65.79},{"date":"2017-01-09","close":63.38},{"date":"2017-01-10","close":63.63},{"date":"2017-01-11","close":63.19},{"date":"2017-01-12","close":63.41},{"date":"2017-01-13","close":63.93},{"date":"2017-01-17","close":63.85},{"date":"2017-01-18","close":63.89},{"date":"2017-01-19","close":62.9},{"date":"2017-01-20","close":63.02},{"date":"2017-01-23","close":63.12},{"date":"2017-01-24","close":63.56},{"date":"2017-01-25","close":64.08},{"date":"2017-01-26","close":65.21},{"date":"2017-01-27","close":64.55},{"date":"2017-01-30","close":63.35},{"date":"2017-01-31","close":63.75},{"date":"2017-02-01","close":64.63},{"date":"2017-02-02","close":64.78},{"date":"2017-02-03","close":65.32},{"date":"2017-02-06","close":64.62},{"date":"2017-02-07","close":64.27},{"date":"2017-02-08","close":64.69},{"date":"2017-02-09","close":64.66},{"date":"2017-02-10","close":64.75},{"date":"2017-02-13","close":64.81},{"date":"2017-02-14","close":64.73},{"date":"2017-02-15","close":64.85},{"date":"2017-02-16","close":64.66},{"date":"2017-02-17","close":66.9},{"date":"2017-02-21","close":68.89},{"date":"2017-02-22","close":69.08},{"date":"2017-02-23","close":68.95},{"date":"2017-02-24","close":69.04},{"date":"2017-02-27","close":69.19},{"date":"2017-02-28","close":69.41},{"date":"2017-03-01","close":69.17},{"date":"2017-03-02","close":69.99},{"date":"2017-03-03","close":70.0},{"date":"2017-03-06","close":69.42},{"date":"2017-03-07","close":68.13},{"date":"2017-03-08","close":68.26},{"date":"2017-03-09","close":68.29},{"date":"2017-03-10","close":68.55},{"date":"2017-03-13","close":68.75},{"date":"2017-03-14","close":68.7},{"date":"2017-03-15","close":69.03},{"date":"2017-03-16","close":67.74},{"date":"2017-03-17","close":67.8},{"date":"2017-03-20","close":67.41},{"date":"2017-03-21","close":66.01},{"date":"2017-03-22","close":65.56},{"date":"2017-03-23","close":66.12},{"date":"2017-03-24","close":66.77},{"date":"2017-03-27","close":66.93},{"date":"2017-03-28","close":67.69},{"date":"2017-03-29","close":68.31},{"date":"2017-03-30","close":68.5},{"date":"2017-03-31","close":67.97},{"date":"2017-04-03","close":67.64},{"date":"2017-04-04","close":67.18},{"date":"2017-04-05","close":67.35},{"date":"2017-04-06","close":67.76},{"date":"2017-04-07","close":67.04},{"date":"2017-04-10","close":68.27},{"date":"2017-04-11","close":68.31},{"date":"2017-04-12","close":68.1},{"date":"2017-04-13","close":67.78},{"date":"2017-04-17","close":68.34},{"date":"2017-04-18","close":67.72},{"date":"2017-04-19","close":67.77},{"date":"2017-04-20","close":68.43},{"date":"2017-04-21","close":67.74},{"date":"2017-04-24","close":68.27},{"date":"2017-04-25","close":68.5},{"date":"2017-04-26","close":68.48},{"date":"2017-04-27","close":68.82},{"date":"2017-04-28","close":69.01},{"date":"2017-05-01","close":69.08},{"date":"2017-05-02","close":70.09},{"date":"2017-05-03","close":66.45},{"date":"2017-05-04","close":65.24},{"date":"2017-05-05","close":65.45},{"date":"2017-05-08","close":65.39},{"date":"2017-05-09","close":65.87},{"date":"2017-05-10","close":66.54},{"date":"2017-05-11","close":66.88},{"date":"2017-05-12","close":66.64},{"date":"2017-05-15","close":66.03},{"date":"2017-05-16","close":62.09},{"date":"2017-05-17","close":63.95},{"date":"2017-05-18","close":64.1},{"date":"2017-05-19","close":64.57},{"date":"2017-05-22","close":64.7},{"date":"2017-05-23","close":64.88},{"date":"2017-05-24","close":64.77},{"date":"2017-05-25","close":66.27},{"date":"2017-05-26","close":64.75},{"date":"2017-05-30","close":65.2},{"date":"2017-05-31","close":66.26},{"date":"2017-06-01","close":67.42},{"date":"2017-06-02","close":66.43},{"date":"2017-06-05","close":65.69},{"date":"2017-06-06","close":65.48},{"date":"2017-06-07","close":64.05},{"date":"2017-06-08","close":63.61},{"date":"2017-06-09","close":64.47},{"date":"2017-06-12","close":65.22},{"date":"2017-06-13","close":65.61},{"date":"2017-06-14","close":65.97},{"date":"2017-06-15","close":65.56},{"date":"2017-06-16","close":66.17},{"date":"2017-06-19","close":66.05},{"date":"2017-06-20","close":65.08},{"date":"2017-06-21","close":64.29},{"date":"2017-06-22","close":65.07},{"date":"2017-06-23","close":64.89},{"date":"2017-06-26","close":64.45},{"date":"2017-06-27","close":64.12},{"date":"2017-06-28","close":64.72},{"date":"2017-06-29","close":64.06},{"date":"2017-06-30","close":64.76},{"date":"2017-07-03","close":64.38},{"date":"2017-07-05","close":64.1},{"date":"2017-07-06","close":63.05},{"date":"2017-07-07","close":63.42},{"date":"2017-07-10","close":62.34},{"date":"2017-07-11","close":63.36},{"date":"2017-07-12","close":63.88},{"date":"2017-07-13","close":64.24},{"date":"2017-07-14","close":64.7},{"date":"2017-07-17","close":65.27},{"date":"2017-07-18","close":65.21},{"date":"2017-07-19","close":65.41},{"date":"2017-07-20","close":66.42},{"date":"2017-07-21","close":65.76},{"date":"2017-07-24","close":65.48},{"date":"2017-07-25","close":65.37},{"date":"2017-07-26","close":64.89},{"date":"2017-07-27","close":64.88},{"date":"2017-07-28","close":65.47},{"date":"2017-07-31","close":64.78},{"date":"2017-08-01","close":64.13},{"date":"2017-08-02","close":58.46},{"date":"2017-08-03","close":58.5},{"date":"2017-08-04","close":57.7},{"date":"2017-08-07","close":56.85},{"date":"2017-08-08","close":57.05},{"date":"2017-08-09","close":56.52},{"date":"2017-08-10","close":56.13},{"date":"2017-08-11","close":56.55},{"date":"2017-08-14","close":56.92},{"date":"2017-08-15","close":56.98},{"date":"2017-08-16","close":57.34},{"date":"2017-08-17","close":56.56},{"date":"2017-08-18","close":56.23},{"date":"2017-08-21","close":56.47},{"date":"2017-08-22","close":56.78},{"date":"2017-08-23","close":56.71},{"date":"2017-08-24","close":56.94},{"date":"2017-08-25","close":57.23},{"date":"2017-08-28","close":57.32},{"date":"2017-08-29","close":57.07},{"date":"2017-08-30","close":57.52},{"date":"2017-08-31","close":58.56},{"date":"2017-09-01","close":57.88},{"date":"2017-09-05","close":57.23},{"date":"2017-09-06","close":57.42},{"date":"2017-09-07","close":57.37},{"date":"2017-09-08","close":58.31},{"date":"2017-09-11","close":59.8},{"date":"2017-09-12","close":60.29},{"date":"2017-09-13","close":59.78},{"date":"2017-09-14","close":59.71},{"date":"2017-09-15","close":59.63},{"date":"2017-09-18","close":60.71},{"date":"2017-09-19","close":59.28},{"date":"2017-09-20","close":60.53},{"date":"2017-09-21","close":61.26},{"date":"2017-09-22","close":57.49},{"date":"2017-09-25","close":57.68},{"date":"2017-09-26","close":58.47},{"date":"2017-09-27","close":58.31},{"date":"2017-09-28","close":58.47},{"date":"2017-09-29","close":59.39},{"date":"2017-10-02","close":60.18},{"date":"2017-10-03","close":60.91},{"date":"2017-10-04","close":59.92},{"date":"2017-10-05","close":60.38},{"date":"2017-10-06","close":59.82},{"date":"2017-10-09","close":53.89},{"date":"2017-10-10","close":54.32},{"date":"2017-10-11","close":54.56},{"date":"2017-10-12","close":54.4},{"date":"2017-10-13","close":54.73},{"date":"2017-10-16","close":56.93},{"date":"2017-10-17","close":56.49},{"date":"2017-10-18","close":57.72},{"date":"2017-10-19","close":58.7},{"date":"2017-10-20","close":59.35},{"date":"2017-10-23","close":61.0},{"date":"2017-10-24","close":62.5},{"date":"2017-10-25","close":62.61},{"date":"2017-10-26","close":61.53},{"date":"2017-10-27","close":61.89},{"date":"2017-10-30","close":61.07},{"date":"2017-10-31","close":60.74},{"date":"2017-11-01","close":59.83},{"date":"2017-11-02","close":59.52},{"date":"2017-11-03","close":59.91},{"date":"2017-11-06","close":59.41},{"date":"2017-11-07","close":58.96},{"date":"2017-11-08","close":54.34},{"date":"2017-11-09","close":55.11},{"date":"2017-11-10","close":55.0},{"date":"2017-11-13","close":54.99},{"date":"2017-11-14","close":54.66},{"date":"2017-11-15","close":54.38},{"date":"2017-11-16","close":55.64},{"date":"2017-11-17","close":54.91},{"date":"2017-11-20","close":54.76},{"date":"2017-11-21","close":55.17},{"date":"2017-11-22","close":55.39},{"date":"2017-11-24","close":57.15},{"date":"2017-11-27","close":57.99},{"date":"2017-11-28","close":58.48},{"date":"2017-11-29","close":60.64},{"date":"2017-11-30","close":61.06},{"date":"2017-12-01","close":61.11},{"date":"2017-12-04","close":61.93},{"date":"2017-12-05","close":60.93},{"date":"2017-12-06","close":69.2},{"date":"2017-12-07","close":67.14},{"date":"2017-12-08","close":67.71},{"date":"2017-12-11","close":69.51},{"date":"2017-12-12","close":70.4},{"date":"2017-12-13","close":71.3},{"date":"2017-12-14","close":69.03},{"date":"2017-12-15","close":70.52},{"date":"2017-12-18","close":71.07},{"date":"2017-12-19","close":71.8},{"date":"2017-12-20","close":71.75},{"date":"2017-12-21","close":71.9},{"date":"2017-12-22","close":71.98},{"date":"2017-12-26","close":72.1},{"date":"2017-12-27","close":72.31},{"date":"2017-12-28","close":72.36},{"date":"2017-12-29","close":72.25},{"date":"2018-01-02","close":72.54},{"date":"2018-01-03","close":72.91},{"date":"2018-01-04","close":74.85},{"date":"2018-01-05","close":75.53},{"date":"2018-01-08","close":75.66},{"date":"2018-01-09","close":77.47},{"date":"2018-01-10","close":78.07},{"date":"2018-01-11","close":80.03},{"date":"2018-01-12","close":79.13},{"date":"2018-01-16","close":79.15},{"date":"2018-01-17","close":79.06},{"date":"2018-01-18","close":78.19},{"date":"2018-01-19","close":78.61},{"date":"2018-01-22","close":78.95},{"date":"2018-01-23","close":79.04},{"date":"2018-01-24","close":78.64},{"date":"2018-01-25","close":78.96},{"date":"2018-01-26","close":79.1},{"date":"2018-01-29","close":79.09},{"date":"2018-01-30","close":78.93},{"date":"2018-01-31","close":78.04},{"date":"2018-02-01","close":77.55},{"date":"2018-02-02","close":75.65},{"date":"2018-02-05","close":72.84},{"date":"2018-02-06","close":74.03},{"date":"2018-02-07","close":74.66},{"date":"2018-02-08","close":71.91},{"date":"2018-02-09","close":72.97},{"date":"2018-02-12","close":73.41},{"date":"2018-02-13","close":73.54},{"date":"2018-02-14","close":74.75},{"date":"2018-02-15","close":73.84},{"date":"2018-02-16","close":73.65},{"date":"2018-02-20","close":72.77},{"date":"2018-02-21","close":72.55},{"date":"2018-02-22","close":72.07},{"date":"2018-02-23","close":73.18},{"date":"2018-02-26","close":73.5},{"date":"2018-02-27","close":73.67},{"date":"2018-02-28","close":72.02},{"date":"2018-03-01","close":70.45},{"date":"2018-03-02","close":71.91},{"date":"2018-03-05","close":72.19},{"date":"2018-03-06","close":72.06},{"date":"2018-03-07","close":72.19},{"date":"2018-03-08","close":72.6},{"date":"2018-03-09","close":72.46},{"date":"2018-03-12","close":72.26},{"date":"2018-03-13","close":70.19},{"date":"2018-03-14","close":70.03},{"date":"2018-03-15","close":69.45},{"date":"2018-03-16","close":68.53},{"date":"2018-03-19","close":68.41},{"date":"2018-03-20","close":66.37},{"date":"2018-03-21","close":66.84},{"date":"2018-03-22","close":65.79},{"date":"2018-03-23","close":65.0},{"date":"2018-03-26","close":65.64},{"date":"2018-03-27","close":65.34},{"date":"2018-03-28","close":66.0},{"date":"2018-03-29","close":65.94},{"date":"2018-04-02","close":63.79},{"date":"2018-04-03","close":64.35},{"date":"2018-04-04","close":63.67},{"date":"2018-04-05","close":64.19},{"date":"2018-04-06","close":63.03},{"date":"2018-04-09","close":62.77},{"date":"2018-04-10","close":63.18},{"date":"2018-04-11","close":62.96},{"date":"2018-04-12","close":62.87},{"date":"2018-04-13","close":62.9},{"date":"2018-04-16","close":63.17},{"date":"2018-04-17","close":63.08},{"date":"2018-04-18","close":64.16},{"date":"2018-04-19","close":64.12},{"date":"2018-04-20","close":63.75},{"date":"2018-04-23","close":63.09},{"date":"2018-04-24","close":62.85},{"date":"2018-04-25","close":63.3},{"date":"2018-04-26","close":62.94},{"date":"2018-04-27","close":63.22},{"date":"2018-04-30","close":62.79},{"date":"2018-05-01","close":63.12},{"date":"2018-05-02","close":63.38},{"date":"2018-05-03","close":63.3},{"date":"2018-05-04","close":66.38},{"date":"2018-05-07","close":66.02},{"date":"2018-05-08","close":64.16},{"date":"2018-05-09","close":64.8},{"date":"2018-05-10","close":65.77},{"date":"2018-05-11","close":66.01},{"date":"2018-05-14","close":66.6},{"date":"2018-05-15","close":66.29},{"date":"2018-05-16","close":66.83},{"date":"2018-05-17","close":67.58},{"date":"2018-05-18","close":68.12},{"date":"2018-05-21","close":67.92},{"date":"2018-05-22","close":67.92},{"date":"2018-05-23","close":68.53},{"date":"2018-05-24","close":68.09},{"date":"2018-05-25","close":67.89},{"date":"2018-05-29","close":67.05},{"date":"2018-05-30","close":68.36},{"date":"2018-05-31","close":66.84},{"date":"2018-06-01","close":67.09},{"date":"2018-06-04","close":66.91},{"date":"2018-06-05","close":67.39},{"date":"2018-06-06","close":68.7},{"date":"2018-06-07","close":68.94},{"date":"2018-06-08","close":71.05},{"date":"2018-06-11","close":72.11},{"date":"2018-06-12","close":71.76},{"date":"2018-06-13","close":70.97},{"date":"2018-06-14","close":71.04},{"date":"2018-06-15","close":73.47},{"date":"2018-06-18","close":72.91},{"date":"2018-06-19","close":72.97},{"date":"2018-06-20","close":72.44},{"date":"2018-06-21","close":72.08},{"date":"2018-06-22","close":71.95},{"date":"2018-06-25","close":71.31},{"date":"2018-06-26","close":71.51},{"date":"2018-06-27","close":70.8},{"date":"2018-06-28","close":70.15},{"date":"2018-06-29","close":69.44},{"date":"2018-07-02","close":69.48},{"date":"2018-07-03","close":69.17},{"date":"2018-07-05","close":69.27},{"date":"2018-07-06","close":70.22},{"date":"2018-07-09","close":70.62},{"date":"2018-07-10","close":70.6},{"date":"2018-07-11","close":69.64},{"date":"2018-07-12","close":71.5},{"date":"2018-07-13","close":71.77},{"date":"2018-07-16","close":71.71},{"date":"2018-07-17","close":71.32},{"date":"2018-07-18","close":70.61},{"date":"2018-07-19","close":70.57},{"date":"2018-07-20","close":69.98},{"date":"2018-07-23","close":70.88},{"date":"2018-07-24","close":70.07},{"date":"2018-07-25","close":69.48},{"date":"2018-07-26","close":70.18},{"date":"2018-07-27","close":69.67},{"date":"2018-07-30","close":69.81},{"date":"2018-07-31","close":70.28},{"date":"2018-08-01","close":70.34},{"date":"2018-08-02","close":74.1},{"date":"2018-08-03","close":74.55},{"date":"2018-08-06","close":73.03},{"date":"2018-08-07","close":72.84},{"date":"2018-08-08","close":73.34},{"date":"2018-08-09","close":72.65},{"date":"2018-08-10","close":71.79},{"date":"2018-08-13","close":72.05},{"date":"2018-08-14","close":72.18},{"date":"2018-08-15","close":71.89},{"date":"2018-08-16","close":72.87},{"date":"2018-08-17","close":72.49},{"date":"2018-08-20","close":72.46},{"date":"2018-08-21","close":72.3},{"date":"2018-08-22","close":72.05},{"date":"2018-08-23","close":72.02},{"date":"2018-08-24","close":72.83},{"date":"2018-08-27","close":72.16},{"date":"2018-08-28","close":72.22},{"date":"2018-08-29","close":73.05},{"date":"2018-08-30","close":66.51},{"date":"2018-08-31","close":69.29},{"date":"2018-09-04","close":67.68},{"date":"2018-09-05","close":67.09},{"date":"2018-09-06","close":67.83},{"date":"2018-09-07","close":67.24},{"date":"2018-09-10","close":67.39},{"date":"2018-09-11","close":66.56},{"date":"2018-09-12","close":67.56},{"date":"2018-09-13","close":71.33},{"date":"2018-09-14","close":70.78},{"date":"2018-09-17","close":70.36},{"date":"2018-09-18","close":70.71},{"date":"2018-09-19","close":70.15},{"date":"2018-09-20","close":70.42},{"date":"2018-09-21","close":69.92},{"date":"2018-09-24","close":70.14},{"date":"2018-09-25","close":69.94},{"date":"2018-09-26","close":70.13},{"date":"2018-09-27","close":71.24},{"date":"2018-09-28","close":71.63},{"date":"2018-10-01","close":74.04},{"date":"2018-10-02","close":72.75},{"date":"2018-10-03","close":72.42},{"date":"2018-10-04","close":72.83},{"date":"2018-10-05","close":72.05},{"date":"2018-10-08","close":73.3},{"date":"2018-10-09","close":74.84},{"date":"2018-10-10","close":73.01},{"date":"2018-10-11","close":70.17},{"date":"2018-10-12","close":68.93},{"date":"2018-10-15","close":69.96},{"date":"2018-10-16","close":70.43},{"date":"2018-10-17","close":68.36},{"date":"2018-10-18","close":68.95},{"date":"2018-10-19","close":67.65},{"date":"2018-10-22","close":66.99},{"date":"2018-10-23","close":67.89},{"date":"2018-10-24","close":65.33},{"date":"2018-10-25","close":65.34},{"date":"2018-10-26","close":65.08},{"date":"2018-10-29","close":66.09},{"date":"2018-10-30","close":66.76},{"date":"2018-10-31","close":67.34},{"date":"2018-11-01","close":68.53},{"date":"2018-11-02","close":67.66},{"date":"2018-11-05","close":68.57},{"date":"2018-11-06","close":69.25},{"date":"2018-11-07","close":76.08},{"date":"2018-11-08","close":70.15},{"date":"2018-11-09","close":69.7},{"date":"2018-11-12","close":68.2},{"date":"2018-11-13","close":64.47},{"date":"2018-11-14","close":64.35},{"date":"2018-11-15","close":64.64},{"date":"2018-11-16","close":62.43},{"date":"2018-11-19","close":60.45},{"date":"2018-11-20","close":58.69},{"date":"2018-11-21","close":59.63},{"date":"2018-11-23","close":59.66},{"date":"2018-11-26","close":60.78},{"date":"2018-11-27","close":62.68},{"date":"2018-11-28","close":65.61},{"date":"2018-11-29","close":65.66},{"date":"2018-11-30","close":66.06},{"date":"2018-12-03","close":66.38},{"date":"2018-12-04","close":64.07},{"date":"2018-12-06","close":61.82},{"date":"2018-12-07","close":58.96},{"date":"2018-12-10","close":58.01},{"date":"2018-12-11","close":57.57},{"date":"2018-12-12","close":58.52},{"date":"2018-12-13","close":59.4},{"date":"2018-12-14","close":58.02},{"date":"2018-12-17","close":56.7},{"date":"2018-12-18","close":55.08},{"date":"2018-12-19","close":53.38},{"date":"2018-12-20","close":51.22},{"date":"2018-12-21","close":49.82},{"date":"2018-12-24","close":48.73},{"date":"2018-12-26","close":50.82},{"date":"2018-12-27","close":50.68},{"date":"2018-12-28","close":50.37},{"date":"2018-12-31","close":51.46},{"date":"2019-01-02","close":51.73},{"date":"2019-01-03","close":50.98},{"date":"2019-01-04","close":54.0},{"date":"2019-01-07","close":54.37},{"date":"2019-01-08","close":54.06},{"date":"2019-01-09","close":53.92},{"date":"2019-01-10","close":55.16},{"date":"2019-01-11","close":56.07},{"date":"2019-01-14","close":55.96},{"date":"2019-01-15","close":56.77},{"date":"2019-01-16","close":57.27},{"date":"2019-01-17","close":56.72},{"date":"2019-01-18","close":57.37},{"date":"2019-01-22","close":56.85},{"date":"2019-01-23","close":56.96},{"date":"2019-01-24","close":56.39},{"date":"2019-01-25","close":57.09},{"date":"2019-01-28","close":56.07},{"date":"2019-01-29","close":56.61},{"date":"2019-01-30","close":55.84},{"date":"2019-01-31","close":56.13},{"date":"2019-02-01","close":56.3},{"date":"2019-02-04","close":56.6},{"date":"2019-02-05","close":56.85},{"date":"2019-02-06","close":56.15},{"date":"2019-02-07","close":57.03},{"date":"2019-02-08","close":56.13},{"date":"2019-02-11","close":55.99},{"date":"2019-02-12","close":57.36},{"date":"2019-02-13","close":57.92},{"date":"2019-02-14","close":58.09},{"date":"2019-02-15","close":59.1},{"date":"2019-02-19","close":59.14},{"date":"2019-02-20","close":59.06},{"date":"2019-02-21","close":59.21},{"date":"2019-02-22","close":58.7},{"date":"2019-02-25","close":58.24},{"date":"2019-02-26","close":57.99},{"date":"2019-02-27","close":56.92},{"date":"2019-02-28","close":56.9},{"date":"2019-03-01","close":57.05},{"date":"2019-03-04","close":55.44},{"date":"2019-03-05","close":53.1},{"date":"2019-03-06","close":51.04},{"date":"2019-03-07","close":50.54},{"date":"2019-03-08","close":49.95},{"date":"2019-03-11","close":50.47},{"date":"2019-03-12","close":51.33},{"date":"2019-03-13","close":53.6},{"date":"2019-03-14","close":53.58},{"date":"2019-03-15","close":53.53},{"date":"2019-03-18","close":52.07},{"date":"2019-03-19","close":53.91},{"date":"2019-03-20","close":53.71},{"date":"2019-03-21","close":55.0},{"date":"2019-03-22","close":54.05},{"date":"2019-03-25","close":53.24},{"date":"2019-03-26","close":53.09},{"date":"2019-03-27","close":53.48},{"date":"2019-03-28","close":53.52},{"date":"2019-03-29","close":54.29},{"date":"2019-04-01","close":54.92},{"date":"2019-04-02","close":54.6},{"date":"2019-04-03","close":55.27},{"date":"2019-04-04","close":55.11},{"date":"2019-04-05","close":55.95},{"date":"2019-04-08","close":55.24},{"date":"2019-04-09","close":55.11},{"date":"2019-04-10","close":55.9},{"date":"2019-04-11","close":54.63},{"date":"2019-04-12","close":54.54},{"date":"2019-04-15","close":55.17},{"date":"2019-04-16","close":55.32},{"date":"2019-04-17","close":51.05},{"date":"2019-04-18","close":52.23},{"date":"2019-04-22","close":51.1},{"date":"2019-04-23","close":53.03},{"date":"2019-04-24","close":54.03},{"date":"2019-04-25","close":53.89},{"date":"2019-04-26","close":55.61},{"date":"2019-04-29","close":56.15},{"date":"2019-04-30","close":55.24},{"date":"2019-05-01","close":55.6},{"date":"2019-05-02","close":56.51},{"date":"2019-05-03","close":56.99},{"date":"2019-05-06","close":57.79},{"date":"2019-05-07","close":56.6},{"date":"2019-05-08","close":51.76},{"date":"2019-05-09","close":52.38},{"date":"2019-05-10","close":52.11},{"date":"2019-05-13","close":51.18},{"date":"2019-05-14","close":51.24},{"date":"2019-05-15","close":50.22},{"date":"2019-05-16","close":50.0},{"date":"2019-05-17","close":49.23},{"date":"2019-05-20","close":48.87},{"date":"2019-05-21","close":49.6},{"date":"2019-05-22","close":49.25},{"date":"2019-05-23","close":48.15},{"date":"2019-05-24","close":47.56},{"date":"2019-05-28","close":46.92},{"date":"2019-05-29","close":44.39},{"date":"2019-05-30","close":44.64},{"date":"2019-05-31","close":43.42},{"date":"2019-06-03","close":45.3},{"date":"2019-06-04","close":47.0},{"date":"2019-06-05","close":46.62},{"date":"2019-06-06","close":46.56},{"date":"2019-06-07","close":47.69},{"date":"2019-06-10","close":47.99},{"date":"2019-06-11","close":48.23},{"date":"2019-06-12","close":48.08},{"date":"2019-06-13","close":49.03},{"date":"2019-06-14","close":48.88},{"date":"2019-06-17","close":49.25},{"date":"2019-06-18","close":49.74},{"date":"2019-06-19","close":51.27},{"date":"2019-06-20","close":52.41},{"date":"2019-06-21","close":53.09},{"date":"2019-06-24","close":53.41},{"date":"2019-06-25","close":54.27},{"date":"2019-06-26","close":54.84},{"date":"2019-06-27","close":55.41},{"date":"2019-06-28","close":56.26},{"date":"2019-07-01","close":56.09},{"date":"2019-07-02","close":56.74},{"date":"2019-07-03","close":57.4},{"date":"2019-07-05","close":58.27},{"date":"2019-07-08","close":55.51},{"date":"2019-07-09","close":52.55},{"date":"2019-07-10","close":54.65},{"date":"2019-07-11","close":56.41},{"date":"2019-07-12","close":56.9},{"date":"2019-07-15","close":56.95},{"date":"2019-07-16","close":57.7},{"date":"2019-07-17","close":56.65},{"date":"2019-07-18","close":56.74},{"date":"2019-07-19","close":56.05},{"date":"2019-07-22","close":58.8},{"date":"2019-07-23","close":59.3},{"date":"2019-07-24","close":59.56},{"date":"2019-07-25","close":58.93},{"date":"2019-07-26","close":59.4},{"date":"2019-07-29","close":59.66},{"date":"2019-07-30","close":60.1},{"date":"2019-07-31","close":59.85},{"date":"2019-08-01","close":59.34},{"date":"2019-08-02","close":60.1},{"date":"2019-08-05","close":58.63},{"date":"2019-08-06","close":58.96},{"date":"2019-08-07","close":59.75},{"date":"2019-08-08","close":59.79},{"date":"2019-08-09","close":59.69},{"date":"2019-08-12","close":59.02},{"date":"2019-08-13","close":59.39},{"date":"2019-08-14","close":58.17},{"date":"2019-08-15","close":58.36},{"date":"2019-08-16","close":57.82},{"date":"2019-08-19","close":56.97},{"date":"2019-08-20","close":55.91},{"date":"2019-08-21","close":56.58},{"date":"2019-08-22","close":55.96},{"date":"2019-08-23","close":54.7},{"date":"2019-08-26","close":55.05},{"date":"2019-08-27","close":53.78},{"date":"2019-08-28","close":54.47},{"date":"2019-08-29","close":55.51},{"date":"2019-08-30","close":56.37},{"date":"2019-09-03","close":58.54},{"date":"2019-09-04","close":59.15},{"date":"2019-09-05","close":57.98},{"date":"2019-09-06","close":59.37},{"date":"2019-09-09","close":61.17},{"date":"2019-09-10","close":61.66},{"date":"2019-09-11","close":59.81},{"date":"2019-09-12","close":60.3},{"date":"2019-09-13","close":61.86},{"date":"2019-09-16","close":63.28},{"date":"2019-09-17","close":61.65},{"date":"2019-09-18","close":61.3},{"date":"2019-09-19","close":59.75},{"date":"2019-09-20","close":60.04},{"date":"2019-09-23","close":59.35},{"date":"2019-09-24","close":57.37},{"date":"2019-09-25","close":57.78},{"date":"2019-09-26","close":56.0},{"date":"2019-09-27","close":56.32},{"date":"2019-09-30","close":57.07},{"date":"2019-10-01","close":56.66},{"date":"2019-10-02","close":55.6},{"date":"2019-10-03","close":55.87},{"date":"2019-10-04","close":56.0},{"date":"2019-10-07","close":55.67},{"date":"2019-10-08","close":54.2},{"date":"2019-10-09","close":55.21},{"date":"2019-10-10","close":55.82},{"date":"2019-10-11","close":56.44},{"date":"2019-10-14","close":55.67},{"date":"2019-10-15","close":56.72},{"date":"2019-10-16","close":57.01},{"date":"2019-10-17","close":57.85},{"date":"2019-10-18","close":58.69},{"date":"2019-10-21","close":58.66},{"date":"2019-10-22","close":59.21},{"date":"2019-10-23","close":59.12},{"date":"2019-10-24","close":58.05},{"date":"2019-10-25","close":57.83},{"date":"2019-10-28","close":57.84},{"date":"2019-10-29","close":58.95},{"date":"2019-10-30","close":58.97},{"date":"2019-10-31","close":58.6},{"date":"2019-11-01","close":59.54},{"date":"2019-11-04","close":61.48},{"date":"2019-11-05","close":62.44},{"date":"2019-11-06","close":70.51},{"date":"2019-11-07","close":69.19},{"date":"2019-11-08","close":69.85},{"date":"2019-11-11","close":69.43},{"date":"2019-11-12","close":69.93},{"date":"2019-11-13","close":69.3},{"date":"2019-11-14","close":68.93},{"date":"2019-11-15","close":70.83},{"date":"2019-11-18","close":71.04},{"date":"2019-11-19","close":72.41},{"date":"2019-11-20","close":72.5},{"date":"2019-11-21","close":72.09},{"date":"2019-11-22","close":72.48},{"date":"2019-11-25","close":73.39},{"date":"2019-11-26","close":72.58},{"date":"2019-11-27","close":72.69},{"date":"2019-11-29","close":71.77},{"date":"2019-12-02","close":71.93},{"date":"2019-12-03","close":72.29},{"date":"2019-12-04","close":72.56},{"date":"2019-12-05","close":72.51},{"date":"2019-12-06","close":72.7},{"date":"2019-12-09","close":72.11},{"date":"2019-12-10","close":72.31},{"date":"2019-12-11","close":72.63},{"date":"2019-12-12","close":73.24},{"date":"2019-12-13","close":72.71},{"date":"2019-12-16","close":72.48},{"date":"2019-12-17","close":71.58},{"date":"2019-12-18","close":73.45},{"date":"2019-12-19","close":73.75},{"date":"2019-12-20","close":73.7},{"date":"2019-12-23","close":74.23},{"date":"2019-12-24","close":75.02},{"date":"2019-12-26","close":74.77},{"date":"2019-12-27","close":74.75},{"date":"2019-12-30","close":74.08},{"date":"2019-12-31","close":75.03},{"date":"2020-01-02","close":75.25},{"date":"2020-01-03","close":75.08},{"date":"2020-01-06","close":75.55},{"date":"2020-01-07","close":75.11},{"date":"2020-01-08","close":75.53},{"date":"2020-01-09","close":75.58},{"date":"2020-01-10","close":75.95},{"date":"2020-01-13","close":76.92},{"date":"2020-01-14","close":77.75},{"date":"2020-01-15","close":78.05},{"date":"2020-01-16","close":78.99},{"date":"2020-01-17","close":79.47},{"date":"2020-01-21","close":79.9},{"date":"2020-01-22","close":80.55},{"date":"2020-01-23","close":80.5},{"date":"2020-01-24","close":83.19},{"date":"2020-01-27","close":82.03},{"date":"2020-01-28","close":82.9},{"date":"2020-01-29","close":83.08},{"date":"2020-01-30","close":82.66},{"date":"2020-01-31","close":79.87},{"date":"2020-02-03","close":79.22},{"date":"2020-02-04","close":80.67},{"date":"2020-02-05","close":82.17},{"date":"2020-02-06","close":83.07},{"date":"2020-02-07","close":81.34},{"date":"2020-02-10","close":82.75},{"date":"2020-02-11","close":88.5},{"date":"2020-02-12","close":87.0},{"date":"2020-02-13","close":86.24},{"date":"2020-02-14","close":85.98},{"date":"2020-02-18","close":85.4},{"date":"2020-02-19","close":85.49},{"date":"2020-02-20","close":84.65},{"date":"2020-02-21","close":84.09},{"date":"2020-02-24","close":82.86},{"date":"2020-02-25","close":81.05},{"date":"2020-02-26","close":81.04},{"date":"2020-02-27","close":79.23},{"date":"2020-02-28","close":77.62},{"date":"2020-03-02","close":82.23},{"date":"2020-03-03","close":77.56},{"date":"2020-03-04","close":82.7},{"date":"2020-03-05","close":81.11},{"date":"2020-03-06","close":81.84},{"date":"2020-03-09","close":77.2},{"date":"2020-03-10","close":77.72},{"date":"2020-03-11","close":74.87},{"date":"2020-03-12","close":68.25},{"date":"2020-03-13","close":75.95},{"date":"2020-03-16","close":71.74},{"date":"2020-03-17","close":75.13},{"date":"2020-03-18","close":75.25},{"date":"2020-03-19","close":71.34},{"date":"2020-03-20","close":64.99},{"date":"2020-03-23","close":65.74},{"date":"2020-03-24","close":68.65},{"date":"2020-03-25","close":70.2},{"date":"2020-03-26","close":73.74},{"date":"2020-03-27","close":73.09},{"date":"2020-03-30","close":76.41},{"date":"2020-03-31","close":76.06},{"date":"2020-04-01","close":72.6},{"date":"2020-04-02","close":70.3},{"date":"2020-04-03","close":65.52},{"date":"2020-04-06","close":71.01},{"date":"2020-04-07","close":71.99},{"date":"2020-04-08","close":76.96},{"date":"2020-04-09","close":74.82},{"date":"2020-04-13","close":73.59},{"date":"2020-04-14","close":76.82},{"date":"2020-04-15","close":76.26},{"date":"2020-04-16","close":76.65},{"date":"2020-04-17","close":78.16},{"date":"2020-04-20","close":77.52},{"date":"2020-04-21","close":72.53},{"date":"2020-04-22","close":72.41},{"date":"2020-04-23","close":73.35},{"date":"2020-04-24","close":74.0},{"date":"2020-04-27","close":78.95},{"date":"2020-04-28","close":78.61},{"date":"2020-04-29","close":81.59},{"date":"2020-04-30","close":79.01},{"date":"2020-05-01","close":76.51},{"date":"2020-05-04","close":75.12},{"date":"2020-05-05","close":78.87},{"date":"2020-05-06","close":82.35},{"date":"2020-05-07","close":80.16},{"date":"2020-05-08","close":80.76},{"date":"2020-05-11","close":81.13},{"date":"2020-05-12","close":78.91},{"date":"2020-05-13","close":78.99},{"date":"2020-05-14","close":78.14},{"date":"2020-05-15","close":79.25},{"date":"2020-05-18","close":80.71},{"date":"2020-05-19","close":80.21},{"date":"2020-05-20","close":79.97},{"date":"2020-05-21","close":78.73},{"date":"2020-05-22","close":76.81},{"date":"2020-05-26","close":78.02},{"date":"2020-05-27","close":78.71},{"date":"2020-05-28","close":79.47},{"date":"2020-05-29","close":80.96},{"date":"2020-06-01","close":80.34},{"date":"2020-06-02","close":80.86},{"date":"2020-06-03","close":79.72},{"date":"2020-06-04","close":82.39},{"date":"2020-06-05","close":88.28},{"date":"2020-06-08","close":87.0},{"date":"2020-06-09","close":84.5},{"date":"2020-06-10","close":82.9},{"date":"2020-06-11","close":79.95},{"date":"2020-06-12","close":78.25},{"date":"2020-06-15","close":78.53},{"date":"2020-06-16","close":78.97},{"date":"2020-06-17","close":78.24},{"date":"2020-06-18","close":78.13},{"date":"2020-06-19","close":79.55},{"date":"2020-06-22","close":78.95},{"date":"2020-06-23","close":79.2},{"date":"2020-06-24","close":77.18},{"date":"2020-06-25","close":77.5},{"date":"2020-06-26","close":75.56},{"date":"2020-06-29","close":77.21},{"date":"2020-06-30","close":79.14},{"date":"2020-07-01","close":80.64},{"date":"2020-07-02","close":81.05},{"date":"2020-07-06","close":81.22},{"date":"2020-07-07","close":81.99},{"date":"2020-07-08","close":81.91},{"date":"2020-07-09","close":79.74},{"date":"2020-07-10","close":81.19},{"date":"2020-07-13","close":79.57},{"date":"2020-07-14","close":81.95},{"date":"2020-07-15","close":84.54},{"date":"2020-07-16","close":84.81},{"date":"2020-07-17","close":85.11},{"date":"2020-07-20","close":85.51},{"date":"2020-07-21","close":86.0},{"date":"2020-07-22","close":87.12},{"date":"2020-07-23","close":87.68},{"date":"2020-07-24","close":87.33},{"date":"2020-07-27","close":88.49},{"date":"2020-07-28","close":87.99},{"date":"2020-07-29","close":91.3},{"date":"2020-07-30","close":91.12},{"date":"2020-07-31","close":87.39},{"date":"2020-08-03","close":87.21},{"date":"2020-08-04","close":83.57},{"date":"2020-08-05","close":82.92},{"date":"2020-08-06","close":82.29},{"date":"2020-08-07","close":82.37},{"date":"2020-08-10","close":82.6},{"date":"2020-08-11","close":81.73},{"date":"2020-08-12","close":82.46},{"date":"2020-08-13","close":81.67},{"date":"2020-08-14","close":82.17},{"date":"2020-08-17","close":86.26},{"date":"2020-08-18","close":86.54},{"date":"2020-08-19","close":86.21},{"date":"2020-08-20","close":86.72},{"date":"2020-08-21","close":86.8},{"date":"2020-08-24","close":87.57},{"date":"2020-08-25","close":87.71},{"date":"2020-08-26","close":87.52},{"date":"2020-08-27","close":86.95},{"date":"2020-08-28","close":86.94},{"date":"2020-08-31","close":86.76},{"date":"2020-09-01","close":87.34},{"date":"2020-09-02","close":89.44},{"date":"2020-09-03","close":87.49},{"date":"2020-09-04","close":87.06},{"date":"2020-09-08","close":85.0},{"date":"2020-09-09","close":87.97},{"date":"2020-09-10","close":87.59},{"date":"2020-09-11","close":88.05},{"date":"2020-09-14","close":87.79},{"date":"2020-09-15","close":89.84},{"date":"2020-09-16","close":91.84},{"date":"2020-09-17","close":90.14},{"date":"2020-09-18","close":87.32},{"date":"2020-09-21","close":85.12},{"date":"2020-09-22","close":84.64},{"date":"2020-09-23","close":82.41},{"date":"2020-09-24","close":81.56},{"date":"2020-09-25","close":83.9},{"date":"2020-09-28","close":84.5},{"date":"2020-09-29","close":84.14},{"date":"2020-09-30","close":85.65},{"date":"2020-10-01","close":82.82},{"date":"2020-10-02","close":84.29},{"date":"2020-10-05","close":86.63},{"date":"2020-10-06","close":85.31},{"date":"2020-10-07","close":87.19},{"date":"2020-10-08","close":88.6},{"date":"2020-10-09","close":87.86},{"date":"2020-10-12","close":88.91},{"date":"2020-10-13","close":88.35},{"date":"2020-10-14","close":88.87},{"date":"2020-10-15","close":88.91},{"date":"2020-10-16","close":90.78},{"date":"2020-10-19","close":89.56},{"date":"2020-10-20","close":89.7},{"date":"2020-10-21","close":89.61},{"date":"2020-10-22","close":90.68},{"date":"2020-10-23","close":91.05},{"date":"2020-10-26","close":89.71},{"date":"2020-10-27","close":89.15},{"date":"2020-10-28","close":86.27},{"date":"2020-10-29","close":85.77},{"date":"2020-10-30","close":86.25},{"date":"2020-11-02","close":89.07},{"date":"2020-11-03","close":92.95},{"date":"2020-11-04","close":96.04},{"date":"2020-11-05","close":98.15},{"date":"2020-11-06","close":98.62},{"date":"2020-11-09","close":102.33},{"date":"2020-11-10","close":107.17},{"date":"2020-11-11","close":106.32},{"date":"2020-11-12","close":107.18},{"date":"2020-11-13","close":110.55},{"date":"2020-11-16","close":113.14},{"date":"2020-11-17","close":113.39},{"date":"2020-11-18","close":108.32},{"date":"2020-11-19","close":107.63},{"date":"2020-11-20","close":109.85},{"date":"2020-11-23","close":110.02},{"date":"2020-11-24","close":109.67},{"date":"2020-11-25","close":109.6},{"date":"2020-11-27","close":109.88},{"date":"2020-11-30","close":109.85},{"date":"2020-12-01","close":108.59},{"date":"2020-12-02","close":108.36},{"date":"2020-12-03","close":105.42},{"date":"2020-12-04","close":109.3},{"date":"2020-12-07","close":108.46},{"date":"2020-12-08","close":110.38},{"date":"2020-12-09","close":111.3},{"date":"2020-12-10","close":111.91},{"date":"2020-12-11","close":108.32},{"date":"2020-12-14","close":109.19},{"date":"2020-12-15","close":112.39},{"date":"2020-12-16","close":113.04},{"date":"2020-12-17","close":115.73},{"date":"2020-12-18","close":115.36},{"date":"2020-12-21","close":115.75},{"date":"2020-12-22","close":115.18},{"date":"2020-12-23","close":115.0},{"date":"2020-12-24","close":115.13},{"date":"2020-12-28","close":115.45},{"date":"2020-12-29","close":116.0},{"date":"2020-12-30","close":115.5},{"date":"2020-12-31","close":117.4},{"date":"2021-01-04","close":116.5},{"date":"2021-01-05","close":116.55},{"date":"2021-01-06","close":120.55},{"date":"2021-01-07","close":122.21},{"date":"2021-01-08","close":123.89},{"date":"2021-01-11","close":123.12},{"date":"2021-01-12","close":123.8},{"date":"2021-01-13","close":120.76},{"date":"2021-01-14","close":119.64},{"date":"2021-01-15","close":118.75},{"date":"2021-01-19","close":118.1},{"date":"2021-01-20","close":120.32},{"date":"2021-01-21","close":119.32},{"date":"2021-01-22","close":119.59},{"date":"2021-01-25","close":118.56},{"date":"2021-01-26","close":119.26},{"date":"2021-01-27","close":117.85},{"date":"2021-01-28","close":117.89},{"date":"2021-01-29","close":117.37},{"date":"2021-02-01","close":118.81},{"date":"2021-02-02","close":111.64},{"date":"2021-02-03","close":110.49},{"date":"2021-02-04","close":109.54},{"date":"2021-02-05","close":109.18},{"date":"2021-02-08","close":110.2},{"date":"2021-02-09","close":111.0},{"date":"2021-02-10","close":113.39},{"date":"2021-02-11","close":113.33},{"date":"2021-02-12","close":104.99},{"date":"2021-02-16","close":104.18},{"date":"2021-02-17","close":103.11},{"date":"2021-02-18","close":100.12},{"date":"2021-02-19","close":102.07},{"date":"2021-02-22","close":99.98},{"date":"2021-02-23","close":101.28},{"date":"2021-02-24","close":102.89},{"date":"2021-02-25","close":102.14},{"date":"2021-02-26","close":102.13},{"date":"2021-03-01","close":102.85},{"date":"2021-03-02","close":103.52},{"date":"2021-03-03","close":102.78},{"date":"2021-03-04","close":103.82},{"date":"2021-03-05","close":105.54},{"date":"2021-03-08","close":107.61},{"date":"2021-03-09","close":107.63},{"date":"2021-03-10","close":107.11},{"date":"2021-03-11","close":107.68},{"date":"2021-03-12","close":108.44},{"date":"2021-03-15","close":108.93},{"date":"2021-03-16","close":107.64},{"date":"2021-03-17","close":107.73},{"date":"2021-03-18","close":109.19},{"date":"2021-03-19","close":109.83},{"date":"2021-03-22","close":110.04},{"date":"2021-03-23","close":107.02},{"date":"2021-03-24","close":109.03},{"date":"2021-03-25","close":110.86},{"date":"2021-03-26","close":108.77},{"date":"2021-03-29","close":110.05},{"date":"2021-03-30","close":109.48},{"date":"2021-03-31","close":107.77},{"date":"2021-04-01","close":105.44},{"date":"2021-04-05","close":106.8},{"date":"2021-04-06","close":106.95},{"date":"2021-04-07","close":106.69},{"date":"2021-04-08","close":106.86},{"date":"2021-04-09","close":109.0},{"date":"2021-04-12","close":109.88},{"date":"2021-04-13","close":107.46},{"date":"2021-04-14","close":108.23},{"date":"2021-04-15","close":109.85},{"date":"2021-04-16","close":113.11},{"date":"2021-04-19","close":110.78},{"date":"2021-04-20","close":112.2},{"date":"2021-04-21","close":113.54},{"date":"2021-04-22","close":112.45},{"date":"2021-04-23","close":113.6},{"date":"2021-04-26","close":113.35},{"date":"2021-04-27","close":112.36},{"date":"2021-04-28","close":113.31},{"date":"2021-04-29","close":114.47},{"date":"2021-04-30","close":116.53},{"date":"2021-05-03","close":120.92},{"date":"2021-05-04","close":123.36},{"date":"2021-05-05","close":122.52},{"date":"2021-05-06","close":124.3},{"date":"2021-05-07","close":126.8},{"date":"2021-05-10","close":127.98},{"date":"2021-05-11","close":124.61},{"date":"2021-05-12","close":122.78},{"date":"2021-05-13","close":125.94},{"date":"2021-05-14","close":125.41},{"date":"2021-05-17","close":124.34},{"date":"2021-05-18","close":122.14},{"date":"2021-05-19","close":122.22},{"date":"2021-05-20","close":123.06},{"date":"2021-05-21","close":122.54},{"date":"2021-05-24","close":121.84},{"date":"2021-05-25","close":120.87},{"date":"2021-05-26","close":120.6},{"date":"2021-05-27","close":120.67},{"date":"2021-05-28","close":120.07},{"date":"2021-06-01","close":119.86},{"date":"2021-06-02","close":119.61},{"date":"2021-06-03","close":121.13},{"date":"2021-06-04","close":120.28},{"date":"2021-06-07","close":118.68},{"date":"2021-06-08","close":119.47},{"date":"2021-06-09","close":120.44},{"date":"2021-06-10","close":121.8},{"date":"2021-06-11","close":122.27},{"date":"2021-06-14","close":121.56},{"date":"2021-06-15","close":123.64},{"date":"2021-06-16","close":122.78},{"date":"2021-06-17","close":123.61},{"date":"2021-06-18","close":121.63},{"date":"2021-06-21","close":124.36},{"date":"2021-06-22","close":123.2},{"date":"2021-06-23","close":120.39},{"date":"2021-06-24","close":121.33},{"date":"2021-06-25","close":121.67},{"date":"2021-06-28","close":121.82},{"date":"2021-06-29","close":120.56},{"date":"2021-06-30","close":120.43},{"date":"2021-07-01","close":122.33},{"date":"2021-07-02","close":122.44},{"date":"2021-07-06","close":120.86},{"date":"2021-07-07","close":122.55},{"date":"2021-07-08","close":120.72},{"date":"2021-07-09","close":122.09},{"date":"2021-07-12","close":123.7},{"date":"2021-07-13","close":121.46},{"date":"2021-07-14","close":121.05},{"date":"2021-07-15","close":119.81},{"date":"2021-07-16","close":119.37},{"date":"2021-07-19","close":117.82},{"date":"2021-07-20","close":119.41},{"date":"2021-07-21","close":120.1},{"date":"2021-07-22","close":120.11},{"date":"2021-07-23","close":120.61},{"date":"2021-07-26","close":119.74},{"date":"2021-07-27","close":120.35},{"date":"2021-07-28","close":118.84},{"date":"2021-07-29","close":119.01},{"date":"2021-07-30","close":120.25},{"date":"2021-08-02","close":121.37},{"date":"2021-08-03","close":123.15},{"date":"2021-08-04","close":133.78},{"date":"2021-08-05","close":130.13},{"date":"2021-08-06","close":133.17},{"date":"2021-08-09","close":132.56},{"date":"2021-08-10","close":132.75},{"date":"2021-08-11","close":132.75},{"date":"2021-08-12","close":131.27},{"date":"2021-08-13","close":130.28},{"date":"2021-08-16","close":131.61},{"date":"2021-08-17","close":132.61},{"date":"2021-08-18","close":130.92},{"date":"2021-08-19","close":132.15},{"date":"2021-08-20","close":132.65},{"date":"2021-08-23","close":132.43},{"date":"2021-08-24","close":131.77},{"date":"2021-08-25","close":130.77},{"date":"2021-08-26","close":129.96},{"date":"2021-08-27","close":130.81},{"date":"2021-08-30","close":131.14},{"date":"2021-08-31","close":130.77},{"date":"2021-09-01","close":130.77},{"date":"2021-09-02","close":133.52},{"date":"2021-09-03","close":132.17},{"date":"2021-09-07","close":130.99},{"date":"2021-09-08","close":129.07},{"date":"2021-09-09","close":129.09},{"date":"2021-09-10","close":123.05},{"date":"2021-09-13","close":124.6},{"date":"2021-09-14","close":122.33},{"date":"2021-09-15","close":121.93},{"date":"2021-09-16","close":121.26},{"date":"2021-09-17","close":121.55},{"date":"2021-09-20","close":119.95},{"date":"2021-09-21","close":119.85},{"date":"2021-09-22","close":121.11},{"date":"2021-09-23","close":122.1},{"date":"2021-09-24","close":121.0},{"date":"2021-09-27","close":120.68},{"date":"2021-09-28","close":121.43},{"date":"2021-09-29","close":121.19},{"date":"2021-09-30","close":116.26},{"date":"2021-10-01","close":116.95},{"date":"2021-10-04","close":115.7},{"date":"2021-10-05","close":114.99},{"date":"2021-10-06","close":114.13},{"date":"2021-10-07","close":114.47},{"date":"2021-10-08","close":113.22},{"date":"2021-10-11","close":111.54},{"date":"2021-10-12","close":110.74},{"date":"2021-10-13","close":109.96},{"date":"2021-10-14","close":111.47},{"date":"2021-10-15","close":112.21},{"date":"2021-10-18","close":111.84},{"date":"2021-10-19","close":112.9},{"date":"2021-10-20","close":114.11},{"date":"2021-10-21","close":115.41},{"date":"2021-10-22","close":115.61},{"date":"2021-10-25","close":113.86},{"date":"2021-10-26","close":112.11},{"date":"2021-10-27","close":110.92},{"date":"2021-10-28","close":114.1},{"date":"2021-10-29","close":103.24},{"date":"2021-11-01","close":105.32},{"date":"2021-11-02","close":104.06},{"date":"2021-11-03","close":105.15},{"date":"2021-11-04","close":104.26},{"date":"2021-11-05","close":109.36},{"date":"2021-11-08","close":109.38},{"date":"2021-11-09","close":106.81},{"date":"2021-11-10","close":106.4},{"date":"2021-11-11","close":106.13},{"date":"2021-11-12","close":105.81},{"date":"2021-11-15","close":106.47},{"date":"2021-11-16","close":101.56},{"date":"2021-11-17","close":100.59},{"date":"2021-11-18","close":101.66},{"date":"2021-11-19","close":99.55},{"date":"2021-11-22","close":102.67},{"date":"2021-11-23","close":103.68},{"date":"2021-11-24","close":102.0},{"date":"2021-11-26","close":97.29},{"date":"2021-11-29","close":96.91},{"date":"2021-11-30","close":94.5},{"date":"2021-12-01","close":94.75},{"date":"2021-12-02","close":98.36},{"date":"2021-12-03","close":98.84},{"date":"2021-12-06","close":102.1},{"date":"2021-12-07","close":103.12},{"date":"2021-12-08","close":105.04},{"date":"2021-12-09","close":105.07},{"date":"2021-12-10","close":105.81},{"date":"2021-12-13","close":105.64},{"date":"2021-12-14","close":105.07},{"date":"2021-12-15","close":105.16},{"date":"2021-12-16","close":105.39},{"date":"2021-12-17","close":104.87},{"date":"2021-12-20","close":106.93},{"date":"2021-12-21","close":108.86},{"date":"2021-12-22","close":109.68},{"date":"2021-12-23","close":111.42},{"date":"2021-12-27","close":111.17},{"date":"2021-12-28","close":112.56},{"date":"2021-12-29","close":113.43},{"date":"2021-12-30","close":113.28},{"date":"2021-12-31","close":113.76},{"date":"2022-01-03","close":115.43},{"date":"2022-01-04","close":115.39},{"date":"2022-01-05","close":114.0},{"date":"2022-01-06","close":111.28},{"date":"2022-01-07","close":111.59},{"date":"2022-01-10","close":113.73},{"date":"2022-01-11","close":114.44},{"date":"2022-01-12","close":113.68},{"date":"2022-01-13","close":115.29},{"date":"2022-01-14","close":116.32},{"date":"2022-01-18","close":111.85},{"date":"2022-01-19","close":109.62},{"date":"2022-01-20","close":109.39},{"date":"2022-01-21","close":109.39},{"date":"2022-01-24","close":110.73},{"date":"2022-01-25","close":109.46},{"date":"2022-01-26","close":109.49},{"date":"2022-01-27","close":108.75},{"date":"2022-01-28","close":110.21},{"date":"2022-01-31","close":108.37},{"date":"2022-02-01","close":109.1},{"date":"2022-02-02","close":111.3},{"date":"2022-02-03","close":109.93},{"date":"2022-02-04","close":109.34},{"date":"2022-02-07","close":109.01},{"date":"2022-02-08","close":111.26},{"date":"2022-02-09","close":112.93},{"date":"2022-02-10","close":111.46},{"date":"2022-02-11","close":111.62},{"date":"2022-02-14","close":113.65},{"date":"2022-02-15","close":116.9},{"date":"2022-02-16","close":120.0},{"date":"2022-02-17","close":117.32},{"date":"2022-02-18","close":115.49},{"date":"2022-02-22","close":114.08},{"date":"2022-02-23","close":112.54},{"date":"2022-02-24","close":111.89},{"date":"2022-02-25","close":114.6},{"date":"2022-02-28","close":112.77},{"date":"2022-03-01","close":111.01},{"date":"2022-03-02","close":112.79},{"date":"2022-03-03","close":112.31},{"date":"2022-03-04","close":110.06},{"date":"2022-03-07","close":109.47},{"date":"2022-03-08","close":111.94},{"date":"2022-03-09","close":112.5},{"date":"2022-03-10","close":111.42},{"date":"2022-03-11","close":109.97},{"date":"2022-03-14","close":108.7},{"date":"2022-03-15","close":110.63},{"date":"2022-03-16","close":112.34},{"date":"2022-03-17","close":112.56},{"date":"2022-03-18","close":113.59},{"date":"2022-03-21","close":111.9},{"date":"2022-03-22","close":110.75},{"date":"2022-03-23","close":109.86},{"date":"2022-03-24","close":111.77},{"date":"2022-03-25","close":114.38},{"date":"2022-03-28","close":115.97},{"date":"2022-03-29","close":115.58},{"date":"2022-03-30","close":114.63},{"date":"2022-03-31","close":113.11},{"date":"2022-04-01","close":114.15},{"date":"2022-04-04","close":113.11},{"date":"2022-04-05","close":114.22},{"date":"2022-04-06","close":116.21},{"date":"2022-04-07","close":118.25},{"date":"2022-04-08","close":122.07},{"date":"2022-04-11","close":119.39},{"date":"2022-04-12","close":119.22},{"date":"2022-04-13","close":120.7},{"date":"2022-04-14","close":121.45},{"date":"2022-04-18","close":119.52},{"date":"2022-04-19","close":120.76},{"date":"2022-04-20","close":123.38},{"date":"2022-04-21","close":122.66},{"date":"2022-04-22","close":111.41},{"date":"2022-04-25","close":112.54},{"date":"2022-04-26","close":109.75},{"date":"2022-04-27","close":108.05},{"date":"2022-04-28","close":109.91},{"date":"2022-04-29","close":108.37},{"date":"2022-05-02","close":107.21},{"date":"2022-05-03","close":107.5},{"date":"2022-05-04","close":110.8},{"date":"2022-05-05","close":106.94},{"date":"2022-05-06","close":102.96},{"date":"2022-05-09","close":104.37},{"date":"2022-05-10","close":105.23},{"date":"2022-05-11","close":102.21},{"date":"2022-05-12","close":103.05},{"date":"2022-05-13","close":100.05},{"date":"2022-05-16","close":99.9},{"date":"2022-05-17","close":98.79},{"date":"2022-05-18","close":94.56},{"date":"2022-05-19","close":94.25},{"date":"2022-05-20","close":94.43},{"date":"2022-05-23","close":94.25},{"date":"2022-05-24","close":93.41},{"date":"2022-05-25","close":95.42},{"date":"2022-05-26","close":97.44},{"date":"2022-05-27","close":97.78},{"date":"2022-05-31","close":97.49},{"date":"2022-06-01","close":95.4},{"date":"2022-06-02","close":96.85},{"date":"2022-06-03","close":96.7},{"date":"2022-06-06","close":95.82},{"date":"2022-06-07","close":95.33},{"date":"2022-06-08","close":93.35},{"date":"2022-06-09","close":93.61},{"date":"2022-06-10","close":93.16},{"date":"2022-06-13","close":89.71},{"date":"2022-06-14","close":89.97},{"date":"2022-06-15","close":90.15},{"date":"2022-06-16","close":87.94},{"date":"2022-06-17","close":89.48},{"date":"2022-06-21","close":76.05},{"date":"2022-06-22","close":80.58},{"date":"2022-06-23","close":77.93},{"date":"2022-06-24","close":77.5},{"date":"2022-06-27","close":79.44},{"date":"2022-06-28","close":81.3},{"date":"2022-06-29","close":81.46},{"date":"2022-06-30","close":79.96},{"date":"2022-07-01","close":83.11},{"date":"2022-07-05","close":82.07},{"date":"2022-07-06","close":80.24},{"date":"2022-07-07","close":83.72},{"date":"2022-07-08","close":83.12},{"date":"2022-07-11","close":81.96},{"date":"2022-07-12","close":84.5},{"date":"2022-07-13","close":83.98},{"date":"2022-07-14","close":82.63},{"date":"2022-07-15","close":85.47},{"date":"2022-07-18","close":84.96},{"date":"2022-07-19","close":87.67},{"date":"2022-07-20","close":86.17},{"date":"2022-07-21","close":86.17},{"date":"2022-07-22","close":87.1},{"date":"2022-07-25","close":85.89},{"date":"2022-07-26","close":85.57},{"date":"2022-07-27","close":86.92},{"date":"2022-07-28","close":83.41},{"date":"2022-07-29","close":84.16},{"date":"2022-08-01","close":84.85},{"date":"2022-08-02","close":86.45},{"date":"2022-08-03","close":84.8},{"date":"2022-08-04","close":85.31},{"date":"2022-08-05","close":85.68},{"date":"2022-08-08","close":88.47},{"date":"2022-08-09","close":89.28},{"date":"2022-08-10","close":91.2},{"date":"2022-08-11","close":91.59},{"date":"2022-08-12","close":92.48},{"date":"2022-08-15","close":92.34},{"date":"2022-08-16","close":92.92},{"date":"2022-08-17","close":89.58},{"date":"2022-08-18","close":89.64},{"date":"2022-08-19","close":93.21},{"date":"2022-08-22","close":92.39},{"date":"2022-08-23","close":92.29},{"date":"2022-08-24","close":91.23},{"date":"2022-08-25","close":92.16},{"date":"2022-08-26","close":88.65},{"date":"2022-08-29","close":88.95},{"date":"2022-08-30","close":87.09},{"date":"2022-08-31","close":85.29},{"date":"2022-09-01","close":86.93},{"date":"2022-09-02","close":87.8},{"date":"2022-09-06","close":88.26},{"date":"2022-09-07","close":90.45},{"date":"2022-09-08","close":91.27},{"date":"2022-09-09","close":92.62},{"date":"2022-09-12","close":95.27},{"date":"2022-09-13","close":92.25},{"date":"2022-09-14","close":90.86},{"date":"2022-09-15","close":92.78},{"date":"2022-09-16","close":92.82},{"date":"2022-09-19","close":93.01},{"date":"2022-09-20","close":91.42},{"date":"2022-09-21","close":89.68},{"date":"2022-09-22","close":87.49},{"date":"2022-09-23","close":86.31},{"date":"2022-09-26","close":84.4},{"date":"2022-09-27","close":82.78},{"date":"2022-09-28","close":85.13},{"date":"2022-09-29","close":83.96},{"date":"2022-09-30","close":82.77},{"date":"2022-10-03","close":86.41},{"date":"2022-10-04","close":89.37},{"date":"2022-10-05","close":89.26},{"date":"2022-10-06","close":88.92},{"date":"2022-10-07","close":87.17},{"date":"2022-10-10","close":87.36},{"date":"2022-10-11","close":87.94},{"date":"2022-10-12","close":87.44},{"date":"2022-10-13","close":89.5},{"date":"2022-10-14","close":89.39},{"date":"2022-10-17","close":89.88},{"date":"2022-10-18","close":90.0},{"date":"2022-10-19","close":90.67},{"date":"2022-10-20","close":90.93},{"date":"2022-10-21","close":89.99},{"date":"2022-10-24","close":92.71},{"date":"2022-10-25","close":95.44},{"date":"2022-10-26","close":99.31},{"date":"2022-10-27","close":96.75},{"date":"2022-10-28","close":70.54},{"date":"2022-10-31","close":73.01},{"date":"2022-11-01","close":69.87},{"date":"2022-11-02","close":69.76},{"date":"2022-11-03","close":68.54},{"date":"2022-11-04","close":70.38},{"date":"2022-11-07","close":70.98},{"date":"2022-11-08","close":67.89},{"date":"2022-11-09","close":65.42},{"date":"2022-11-10","close":68.45},{"date":"2022-11-11","close":71.9},{"date":"2022-11-14","close":72.1},{"date":"2022-11-15","close":70.19},{"date":"2022-11-16","close":69.34},{"date":"2022-11-17","close":69.6},{"date":"2022-11-18","close":70.65},{"date":"2022-11-21","close":71.1},{"date":"2022-11-22","close":71.65},{"date":"2022-11-23","close":72.29},{"date":"2022-11-25","close":73.92},{"date":"2022-11-28","close":72.08},{"date":"2022-11-29","close":71.65},{"date":"2022-11-30","close":73.73},{"date":"2022-12-01","close":73.23},{"date":"2022-12-02","close":74.34},{"date":"2022-12-05","close":73.45},{"date":"2022-12-06","close":73.83},{"date":"2022-12-07","close":74.83},{"date":"2022-12-08","close":74.91},{"date":"2022-12-09","close":74.34},{"date":"2022-12-12","close":74.87},{"date":"2022-12-13","close":75.05},{"date":"2022-12-14","close":74.71},{"date":"2022-12-15","close":72.99},{"date":"2022-12-16","close":72.41},{"date":"2022-12-19","close":72.27},{"date":"2022-12-20","close":70.82},{"date":"2022-12-21","close":73.19},{"date":"2022-12-22","close":73.43},{"date":"2022-12-23","close":73.76},{"date":"2022-12-27","close":73.9},{"date":"2022-12-28","close":72.8},{"date":"2022-12-29","close":75.21},{"date":"2022-12-30","close":74.67},{"date":"2023-01-03","close":74.84},{"date":"2023-01-04","close":77.15},{"date":"2023-01-05","close":78.5},{"date":"2023-01-06","close":81.05},{"date":"2023-01-09","close":78.71},{"date":"2023-01-10","close":79.78},{"date":"2023-01-11","close":79.76},{"date":"2023-01-12","close":78.22},{"date":"2023-01-13","close":79.03},{"date":"2023-01-17","close":79.07},{"date":"2023-01-18","close":79.42},{"date":"2023-01-19","close":79.53},{"date":"2023-01-20","close":80.32},{"date":"2023-01-23","close":80.1},{"date":"2023-01-24","close":77.31},{"date":"2023-01-25","close":77.48},{"date":"2023-01-26","close":79.61},{"date":"2023-01-27","close":81.15},{"date":"2023-01-30","close":80.9},{"date":"2023-01-31","close":82.39},{"date":"2023-02-01","close":84.81},{"date":"2023-02-02","close":85.82},{"date":"2023-02-03","close":85.48},{"date":"2023-02-06","close":83.95},{"date":"2023-02-07","close":84.73},{"date":"2023-02-08","close":83.57},{"date":"2023-02-09","close":82.71},{"date":"2023-02-10","close":83.08},{"date":"2023-02-13","close":83.74},{"date":"2023-02-14","close":82.89},{"date":"2023-02-15","close":83.12},{"date":"2023-02-16","close":83.42},{"date":"2023-02-17","close":83.93},{"date":"2023-02-21","close":83.1},{"date":"2023-02-22","close":85.37},{"date":"2023-02-23","close":82.87},{"date":"2023-02-24","close":82.31},{"date":"2023-02-27","close":82.84},{"date":"2023-02-28","close":82.26},{"date":"2023-03-01","close":82.33},{"date":"2023-03-02","close":80.96},{"date":"2023-03-03","close":82.01},{"date":"2023-03-06","close":80.2},{"date":"2023-03-07","close":78.85},{"date":"2023-03-08","close":79.38},{"date":"2023-03-09","close":74.87},{"date":"2023-03-10","close":74.68},{"date":"2023-03-13","close":75.06},{"date":"2023-03-14","close":76.6},{"date":"2023-03-15","close":76.04},{"date":"2023-03-16","close":78.03},{"date":"2023-03-17","close":76.77},{"date":"2023-03-20","close":77.99},{"date":"2023-03-21","close":78.2},{"date":"2023-03-22","close":76.75},{"date":"2023-03-23","close":75.24},{"date":"2023-03-24","close":76.12},{"date":"2023-03-27","close":77.15},{"date":"2023-03-28","close":77.35},{"date":"2023-03-29","close":78.47},{"date":"2023-03-30","close":79.38},{"date":"2023-03-31","close":81.11},{"date":"2023-04-03","close":81.69},{"date":"2023-04-04","close":81.58},{"date":"2023-04-05","close":82.94},{"date":"2023-04-06","close":82.47},{"date":"2023-04-10","close":82.7},{"date":"2023-04-11","close":84.72},{"date":"2023-04-12","close":83.29},{"date":"2023-04-13","close":84.4},{"date":"2023-04-14","close":83.96},{"date":"2023-04-17","close":83.86},{"date":"2023-04-18","close":83.49},{"date":"2023-04-19","close":83.6},{"date":"2023-04-20","close":83.12},{"date":"2023-04-21","close":86.02},{"date":"2023-04-24","close":88.14},{"date":"2023-04-25","close":87.3},{"date":"2023-04-26","close":86.27},{"date":"2023-04-27","close":88.01},{"date":"2023-04-28","close":90.36},{"date":"2023-05-01","close":90.39},{"date":"2023-05-02","close":88.34},{"date":"2023-05-03","close":88.16},{"date":"2023-05-04","close":87.21},{"date":"2023-05-05","close":88.47},{"date":"2023-05-08","close":89.21},{"date":"2023-05-09","close":100.72},{"date":"2023-05-10","close":99.27},{"date":"2023-05-11","close":95.59},{"date":"2023-05-12","close":93.72},{"date":"2023-05-15","close":96.86},{"date":"2023-05-16","close":98.52},{"date":"2023-05-17","close":98.61},{"date":"2023-05-18","close":100.93},{"date":"2023-05-19","close":100.33},{"date":"2023-05-22","close":99.8},{"date":"2023-05-23","close":96.94},{"date":"2023-05-24","close":96.27},{"date":"2023-05-25","close":95.06},{"date":"2023-05-26","close":94.28},{"date":"2023-05-30","close":92.42},{"date":"2023-05-31","close":93.67},{"date":"2023-06-01","close":94.71},{"date":"2023-06-02","close":98.74},{"date":"2023-06-05","close":99.16},{"date":"2023-06-06","close":99.28},{"date":"2023-06-07","close":100.56},{"date":"2023-06-08","close":100.08},{"date":"2023-06-09","close":97.48},{"date":"2023-06-12","close":97.09},{"date":"2023-06-13","close":98.24},{"date":"2023-06-14","close":97.48},{"date":"2023-06-15","close":97.28},{"date":"2023-06-16","close":97.62},{"date":"2023-06-20","close":97.91},{"date":"2023-06-21","close":97.68},{"date":"2023-06-22","close":98.96},{"date":"2023-06-23","close":97.73},{"date":"2023-06-26","close":97.08},{"date":"2023-06-27","close":95.93},{"date":"2023-06-28","close":97.64},{"date":"2023-06-29","close":98.83},{"date":"2023-06-30","close":100.47},{"date":"2023-07-03","close":100.77},{"date":"2023-07-05","close":101.36},{"date":"2023-07-06","close":101.94},{"date":"2023-07-07","close":103.89},{"date":"2023-07-10","close":103.69},{"date":"2023-07-11","close":103.07},{"date":"2023-07-12","close":104.25},{"date":"2023-07-13","close":103.26},{"date":"2023-07-14","close":103.74},{"date":"2023-07-17","close":104.53},{"date":"2023-07-18","close":106.16},{"date":"2023-07-19","close":104.76},{"date":"2023-07-20","close":105.49},{"date":"2023-07-21","close":102.78},{"date":"2023-07-24","close":102.1},{"date":"2023-07-25","close":102.95},{"date":"2023-07-26","close":101.2},{"date":"2023-07-27","close":100.03},{"date":"2023-07-28","close":101.04},{"date":"2023-07-31","close":101.99},{"date":"2023-08-01","close":102.39},{"date":"2023-08-02","close":101.97},{"date":"2023-08-03","close":101.56},{"date":"2023-08-04","close":108.81},{"date":"2023-08-07","close":112.68},{"date":"2023-08-08","close":110.79},{"date":"2023-08-09","close":109.96},{"date":"2023-08-10","close":108.43},{"date":"2023-08-11","close":108.35},{"date":"2023-08-14","close":106.96},{"date":"2023-08-15","close":105.2},{"date":"2023-08-16","close":104.29},{"date":"2023-08-17","close":100.64},{"date":"2023-08-18","close":101.56},{"date":"2023-08-21","close":101.89},{"date":"2023-08-22","close":101.66},{"date":"2023-08-23","close":102.06},{"date":"2023-08-24","close":101.05},{"date":"2023-08-25","close":100.61},{"date":"2023-08-28","close":100.55},{"date":"2023-08-29","close":102.19},{"date":"2023-08-30","close":103.31},{"date":"2023-08-31","close":102.42},{"date":"2023-09-01","close":102.99},{"date":"2023-09-05","close":96.65},{"date":"2023-09-06","close":98.89},{"date":"2023-09-07","close":95.34},{"date":"2023-09-08","close":95.55},{"date":"2023-09-11","close":96.26},{"date":"2023-09-12","close":97.16},{"date":"2023-09-13","close":101.13},{"date":"2023-09-14","close":98.39},{"date":"2023-09-15","close":98.33},{"date":"2023-09-18","close":99.77},{"date":"2023-09-19","close":101.96},{"date":"2023-09-20","close":103.33},{"date":"2023-09-21","close":102.36},{"date":"2023-09-22","close":98.71},{"date":"2023-09-25","close":98.59},{"date":"2023-09-26","close":95.68},{"date":"2023-09-27","close":95.74},{"date":"2023-09-28","close":96.3},{"date":"2023-09-29","close":94.53},{"date":"2023-10-02","close":95.1},{"date":"2023-10-03","close":93.72},{"date":"2023-10-04","close":93.14},{"date":"2023-10-05","close":91.25},{"date":"2023-10-06","close":89.59},{"date":"2023-10-09","close":88.5},{"date":"2023-10-10","close":91.28},{"date":"2023-10-11","close":75.89},{"date":"2023-10-12","close":73.79},{"date":"2023-10-13","close":73.2},{"date":"2023-10-16","close":74.57},{"date":"2023-10-17","close":76.38},{"date":"2023-10-18","close":78.74},{"date":"2023-10-19","close":81.62},{"date":"2023-10-20","close":77.52},{"date":"2023-10-23","close":78.87},{"date":"2023-10-24","close":81.11},{"date":"2023-10-25","close":78.6},{"date":"2023-10-26","close":77.49},{"date":"2023-10-27","close":76.77},{"date":"2023-10-30","close":76.64},{"date":"2023-10-31","close":77.23},{"date":"2023-11-01","close":77.44},{"date":"2023-11-02","close":77.81},{"date":"2023-11-03","close":79.45},{"date":"2023-11-06","close":78.97},{"date":"2023-11-07","close":80.09},{"date":"2023-11-08","close":84.81},{"date":"2023-11-09","close":84.31},{"date":"2023-11-10","close":82.99},{"date":"2023-11-13","close":88.38},{"date":"2023-11-14","close":92.12},{"date":"2023-11-15","close":94.47},{"date":"2023-11-16","close":94.73},{"date":"2023-11-17","close":96.16},{"date":"2023-11-20","close":97.53},{"date":"2023-11-21","close":97.55},{"date":"2023-11-22","close":99.48},{"date":"2023-11-24","close":99.26},{"date":"2023-11-27","close":99.39},{"date":"2023-11-28","close":99.67},{"date":"2023-11-29","close":99.61},{"date":"2023-11-30","close":101.46},{"date":"2023-12-01","close":104.31},{"date":"2023-12-04","close":106.59},{"date":"2023-12-05","close":104.61},{"date":"2023-12-06","close":104.16},{"date":"2023-12-07","close":105.74},{"date":"2023-12-08","close":107.58},{"date":"2023-12-11","close":106.97},{"date":"2023-12-12","close":108.48},{"date":"2023-12-13","close":108.8},{"date":"2023-12-14","close":107.18},{"date":"2023-12-15","close":105.69},{"date":"2023-12-18","close":106.93},{"date":"2023-12-19","close":106.43},{"date":"2023-12-20","close":103.87},{"date":"2023-12-21","close":104.76},{"date":"2023-12-22","close":104.33},{"date":"2023-12-26","close":104.51},{"date":"2023-12-27","close":103.96},{"date":"2023-12-28","close":104.44},{"date":"2023-12-29","close":104.76},{"date":"2024-01-02","close":106.89},{"date":"2024-01-03","close":105.29},{"date":"2024-01-04","close":106.18},{"date":"2024-01-05","close":107.24},{"date":"2024-01-08","close":108.81},{"date":"2024-01-09","close":108.45},{"date":"2024-01-10","close":109.64},{"date":"2024-01-11","close":109.94},{"date":"2024-01-12","close":109.1},{"date":"2024-01-16","close":104.82},{"date":"2024-01-17","close":104.65},{"date":"2024-01-18","close":105.41},{"date":"2024-01-19","close":104.76},{"date":"2024-01-22","close":104.63},{"date":"2024-01-23","close":103.89},{"date":"2024-01-24","close":104.46},{"date":"2024-01-25","close":107.43},{"date":"2024-01-26","close":107.17},{"date":"2024-01-29","close":108.31},{"date":"2024-01-30","close":107.52},{"date":"2024-01-31","close":108.16},{"date":"2024-02-01","close":112.23},{"date":"2024-02-02","close":111.21},{"date":"2024-02-05","close":110.74},{"date":"2024-02-06","close":112.08},{"date":"2024-02-07","close":111.61},{"date":"2024-02-08","close":110.82},{"date":"2024-02-09","close":109.86},{"date":"2024-02-12","close":114.3},{"date":"2024-02-13","close":113.6},{"date":"2024-02-14","close":123.41},{"date":"2024-02-15","close":119.87},{"date":"2024-02-16","close":122.22},{"date":"2024-02-20","close":123.0},{"date":"2024-02-21","close":120.89},{"date":"2024-02-22","close":122.87},{"date":"2024-02-23","close":125.26},{"date":"2024-02-26","close":124.96},{"date":"2024-02-27","close":127.6},{"date":"2024-02-28","close":126.97},{"date":"2024-02-29","close":126.97},{"date":"2024-03-01","close":126.92},{"date":"2024-03-04","close":125.73},{"date":"2024-03-05","close":134.65},{"date":"2024-03-06","close":131.98},{"date":"2024-03-07","close":134.08},{"date":"2024-03-08","close":135.17},{"date":"2024-03-11","close":135.82},{"date":"2024-03-12","close":139.21},{"date":"2024-03-13","close":138.27},{"date":"2024-03-14","close":136.0},{"date":"2024-03-15","close":136.65},{"date":"2024-03-18","close":137.02},{"date":"2024-03-19","close":138.33},{"date":"2024-03-20","close":138.78},{"date":"2024-03-21","close":136.24},{"date":"2024-03-22","close":134.11},{"date":"2024-03-25","close":134.77},{"date":"2024-03-26","close":135.25},{"date":"2024-03-27","close":136.85},{"date":"2024-03-28","close":138.05},{"date":"2024-04-01","close":137.84},{"date":"2024-04-02","close":135.04},{"date":"2024-04-03","close":135.29},{"date":"2024-04-04","close":132.95},{"date":"2024-04-05","close":133.61},{"date":"2024-04-08","close":133.73},{"date":"2024-04-09","close":134.08},{"date":"2024-04-10","close":132.06},{"date":"2024-04-11","close":131.4},{"date":"2024-04-12","close":130.42},{"date":"2024-04-15","close":129.96},{"date":"2024-04-16","close":129.78},{"date":"2024-04-17","close":127.64},{"date":"2024-04-18","close":126.11},{"date":"2024-04-19","close":127.82},{"date":"2024-04-22","close":132.52},{"date":"2024-04-23","close":133.91},{"date":"2024-04-24","close":132.74},{"date":"2024-04-25","close":132.77},{"date":"2024-04-26","close":133.51},{"date":"2024-04-29","close":138.14},{"date":"2024-04-30","close":139.01},{"date":"2024-05-01","close":139.75},{"date":"2024-05-02","close":142.24},{"date":"2024-05-03","close":134.45},{"date":"2024-05-06","close":136.87},{"date":"2024-05-07","close":137.69},{"date":"2024-05-08","close":135.85},{"date":"2024-05-09","close":137.94},{"date":"2024-05-10","close":137.52},{"date":"2024-05-13","close":136.59},{"date":"2024-05-14","close":137.01},{"date":"2024-05-15","close":137.88},{"date":"2024-05-16","close":136.48},{"date":"2024-05-17","close":139.82},{"date":"2024-05-20","close":140.93},{"date":"2024-05-21","close":138.69},{"date":"2024-05-22","close":134.75},{"date":"2024-05-23","close":132.25},{"date":"2024-05-24","close":138.54},{"date":"2024-05-28","close":143.67},{"date":"2024-05-29","close":146.69},{"date":"2024-05-30","close":147.14},{"date":"2024-05-31","close":147.12},{"date":"2024-06-03","close":145.61},{"date":"2024-06-04","close":143.31},{"date":"2024-06-05","close":145.03},{"date":"2024-06-06","close":143.84},{"date":"2024-06-07","close":143.18},{"date":"2024-06-10","close":141.58},{"date":"2024-06-11","close":139.86},{"date":"2024-06-12","close":142.69},{"date":"2024-06-13","close":142.16},{"date":"2024-06-14","close":141.16},{"date":"2024-06-17","close":141.24},{"date":"2024-06-18","close":142.21},{"date":"2024-06-20","close":140.24},{"date":"2024-06-21","close":141.38},{"date":"2024-06-24","close":143.88},{"date":"2024-06-25","close":142.92},{"date":"2024-06-26","close":142.16},{"date":"2024-06-27","close":141.45},{"date":"2024-06-28","close":138.57},{"date":"2024-07-01","close":138.61},{"date":"2024-07-02","close":138.45},{"date":"2024-07-03","close":137.95},{"date":"2024-07-05","close":136.45},{"date":"2024-07-08","close":137.38},{"date":"2024-07-09","close":137.92},{"date":"2024-07-10","close":139.37},{"date":"2024-07-11","close":140.25},{"date":"2024-07-12","close":141.55},{"date":"2024-07-15","close":135.95},{"date":"2024-07-16","close":137.72},{"date":"2024-07-17","close":139.68},{"date":"2024-07-18","close":136.06},{"date":"2024-07-19","close":137.95},{"date":"2024-07-22","close":139.96},{"date":"2024-07-23","close":141.86},{"date":"2024-07-24","close":143.81},{"date":"2024-07-25","close":142.5},{"date":"2024-07-26","close":137.41},{"date":"2024-07-29","close":139.16},{"date":"2024-07-30","close":136.47},{"date":"2024-07-31","close":136.62},{"date":"2024-08-01","close":137.52},{"date":"2024-08-02","close":139.52},{"date":"2024-08-05","close":135.41},{"date":"2024-08-06","close":136.99},{"date":"2024-08-07","close":133.98},{"date":"2024-08-08","close":138.88},{"date":"2024-08-09","close":140.3},{"date":"2024-08-12","close":143.63},{"date":"2024-08-13","close":145.84},{"date":"2024-08-14","close":148.88},{"date":"2024-08-15","close":149.96},{"date":"2024-08-16","close":150.3},{"date":"2024-08-19","close":152.17},{"date":"2024-08-20","close":147.58},{"date":"2024-08-21","close":150.6},{"date":"2024-08-22","close":152.35},{"date":"2024-08-23","close":153.99},{"date":"2024-08-26","close":154.75},{"date":"2024-08-27","close":154.85},{"date":"2024-08-28","close":153.58},{"date":"2024-08-29","close":153.24},{"date":"2024-08-30","close":150.92},{"date":"2024-09-03","close":151.98},{"date":"2024-09-04","close":151.37},{"date":"2024-09-05","close":148.74},{"date":"2024-09-06","close":149.98},{"date":"2024-09-09","close":150.24},{"date":"2024-09-10","close":153.55},{"date":"2024-09-11","close":153.99},{"date":"2024-09-12","close":157.64},{"date":"2024-09-13","close":163.56},{"date":"2024-09-16","close":165.19},{"date":"2024-09-17","close":164.22},{"date":"2024-09-18","close":163.16},{"date":"2024-09-19","close":163.14},{"date":"2024-09-20","close":164.0},{"date":"2024-09-23","close":161.58},{"date":"2024-09-24","close":161.57},{"date":"2024-09-25","close":164.11},{"date":"2024-09-26","close":162.26},{"date":"2024-09-27","close":163.08},{"date":"2024-09-30","close":163.93},{"date":"2024-10-01","close":162.75},{"date":"2024-10-02","close":159.11},{"date":"2024-10-03","close":159.07},{"date":"2024-10-04","close":160.69},{"date":"2024-10-07","close":157.54},{"date":"2024-10-08","close":154.35},{"date":"2024-10-09","close":159.3},{"date":"2024-10-10","close":159.43},{"date":"2024-10-11","close":160.85},{"date":"2024-10-14","close":161.83},{"date":"2024-10-15","close":164.57},{"date":"2024-10-16","close":164.82},{"date":"2024-10-17","close":160.1},{"date":"2024-10-18","close":161.97},{"date":"2024-10-21","close":161.54},{"date":"2024-10-22","close":163.16},{"date":"2024-10-23","close":162.78},{"date":"2024-10-24","close":161.38},{"date":"2024-10-25","close":156.99},{"date":"2024-10-28","close":157.05},{"date":"2024-10-29","close":158.31},{"date":"2024-10-30","close":141.22},{"date":"2024-10-31","close":139.81},{"date":"2024-11-01","close":141.59},{"date":"2024-11-04","close":144.94},{"date":"2024-11-05","close":147.08},{"date":"2024-11-06","close":147.07},{"date":"2024-11-07","close":150.37},{"date":"2024-11-08","close":149.66},{"date":"2024-11-11","close":154.48},{"date":"2024-11-12","close":158.04},{"date":"2024-11-13","close":157.28},{"date":"2024-11-14","close":154.36},{"date":"2024-11-15","close":160.33},{"date":"2024-11-18","close":157.41},{"date":"2024-11-19","close":156.98},{"date":"2024-11-20","close":161.4},{"date":"2024-11-21","close":164.14},{"date":"2024-11-22","close":165.51},{"date":"2024-11-25","close":166.99},{"date":"2024-11-26","close":167.96},{"date":"2024-11-27","close":165.63},{"date":"2024-11-29","close":166.17},{"date":"2024-12-02","close":163.74},{"date":"2024-12-03","close":164.01},{"date":"2024-12-04","close":163.38},{"date":"2024-12-05","close":161.37},{"date":"2024-12-06","close":160.25},{"date":"2024-12-09","close":158.06},{"date":"2024-12-10","close":153.81},{"date":"2024-12-11","close":155.5},{"date":"2024-12-12","close":153.9},{"date":"2024-12-13","close":152.73},{"date":"2024-12-16","close":150.59},{"date":"2024-12-17","close":147.57},{"date":"2024-12-18","close":146.76},{"date":"2024-12-19","close":147.54},{"date":"2024-12-20","close":151.85},{"date":"2024-12-23","close":153.02},{"date":"2024-12-24","close":155.06},{"date":"2024-12-26","close":155.54},{"date":"2024-12-27","close":154.3},{"date":"2024-12-30","close":149.79},{"date":"2024-12-31","close":149.55},{"date":"2025-01-02","close":149.82},{"date":"2025-01-03","close":152.82},{"date":"2025-01-06","close":151.53},{"date":"2025-01-07","close":152.69},{"date":"2025-01-08","close":153.96},{"date":"2025-01-10","close":153.4},{"date":"2025-01-13","close":157.06},{"date":"2025-01-14","close":162.0},{"date":"2025-01-15","close":162.36},{"date":"2025-01-16","close":164.85},{"date":"2025-01-17","close":166.24},{"date":"2025-01-21","close":169.97},{"date":"2025-01-22","close":168.45},{"date":"2025-01-23","close":169.9},{"date":"2025-01-24","close":170.28},{"date":"2025-01-27","close":175.53},{"date":"2025-01-28","close":173.21},{"date":"2025-01-29","close":173.77},{"date":"2025-01-30","close":176.5},{"date":"2025-01-31","close":176.2},{"date":"2025-02-03","close":177.06},{"date":"2025-02-04","close":177.35},{"date":"2025-02-05","close":176.86},{"date":"2025-02-06","close":172.07},{"date":"2025-02-07","close":173.58},{"date":"2025-02-10","close":173.52},{"date":"2025-02-11","close":173.75},{"date":"2025-02-12","close":172.0},{"date":"2025-02-13","close":177.06},{"date":"2025-02-14","close":157.42},{"date":"2025-02-18","close":155.05},{"date":"2025-02-19","close":154.96},{"date":"2025-02-20","close":145.92},{"date":"2025-02-21","close":142.4},{"date":"2025-02-24","close":142.04},{"date":"2025-02-25","close":142.98},{"date":"2025-02-26","close":145.95},{"date":"2025-02-27","close":146.74},{"date":"2025-02-28","close":147.88},{"date":"2025-03-03","close":143.1},{"date":"2025-03-04","close":141.61},{"date":"2025-03-05","close":140.0},{"date":"2025-03-06","close":140.36},{"date":"2025-03-07","close":147.02},{"date":"2025-03-10","close":151.9},{"date":"2025-03-11","close":146.63},{"date":"2025-03-12","close":142.63},{"date":"2025-03-13","close":141.12},{"date":"2025-03-14","close":143.45},{"date":"2025-03-17","close":149.24},{"date":"2025-03-18","close":149.37},{"date":"2025-03-19","close":149.83},{"date":"2025-03-20","close":149.01},{"date":"2025-03-21","close":148.15},{"date":"2025-03-24","close":150.41},{"date":"2025-03-25","close":150.78},{"date":"2025-03-26","close":151.37},{"date":"2025-03-27","close":152.5},{"date":"2025-03-28","close":150.22},{"date":"2025-03-31","close":152.97},{"date":"2025-04-01","close":151.91},{"date":"2025-04-02","close":154.29},{"date":"2025-04-03","close":153.73},{"date":"2025-04-04","close":149.49},{"date":"2025-04-07","close":146.61},{"date":"2025-04-08","close":143.92},{"date":"2025-04-09","close":152.86},{"date":"2025-04-10","close":153.36},{"date":"2025-04-11","close":155.51},{"date":"2025-04-14","close":150.88},{"date":"2025-04-15","close":146.28},{"date":"2025-04-16","close":141.5},{"date":"2025-04-17","close":140.03},{"date":"2025-04-21","close":133.5},{"date":"2025-04-22","close":134.97},{"date":"2025-04-23","close":138.93},{"date":"2025-04-24","close":139.56},{"date":"2025-04-25","close":139.56},{"date":"2025-04-28","close":140.5},{"date":"2025-04-29","close":141.54},{"date":"2025-04-30","close":141.55},{"date":"2025-05-01","close":140.44},{"date":"2025-05-02","close":141.13},{"date":"2025-05-05","close":141.57},{"date":"2025-05-06","close":142.62},{"date":"2025-05-07","close":143.96},{"date":"2025-05-08","close":143.63},{"date":"2025-05-09","close":143.76},{"date":"2025-05-12","close":144.43},{"date":"2025-05-13","close":143.98},{"date":"2025-05-14","close":139.9},{"date":"2025-05-15","close":143.6},{"date":"2025-05-16","close":145.41},{"date":"2025-05-19","close":144.96},{"date":"2025-05-20","close":145.77},{"date":"2025-05-21","close":140.85},{"date":"2025-05-22","close":138.52},{"date":"2025-05-23","close":138.19},{"date":"2025-05-27","close":139.89},{"date":"2025-05-28","close":136.66},{"date":"2025-05-29","close":136.33},{"date":"2025-05-30","close":136.26},{"date":"2025-06-02","close":134.41},{"date":"2025-06-03","close":135.99},{"date":"2025-06-04","close":136.75},{"date":"2025-06-05","close":137.74},{"date":"2025-06-06","close":137.9},{"date":"2025-06-09","close":137.78},{"date":"2025-06-10","close":139.11},{"date":"2025-06-11","close":138.17},{"date":"2025-06-12","close":137.35},{"date":"2025-06-13","close":136.12},{"date":"2025-06-16","close":137.84},{"date":"2025-06-17","close":136.51},{"date":"2025-06-18","close":135.79},{"date":"2025-06-20","close":136.94},{"date":"2025-06-23","close":136.34},{"date":"2025-06-24","close":140.95},{"date":"2025-06-25","close":140.36},{"date":"2025-06-26","close":141.09},{"date":"2025-06-27","close":141.67},{"date":"2025-06-30","close":142.45},{"date":"2025-07-01","close":146.71},{"date":"2025-07-02","close":142.56},{"date":"2025-07-03","close":142.56},{"date":"2025-07-07","close":142.81},{"date":"2025-07-08","close":143.8},{"date":"2025-07-09","close":141.84},{"date":"2025-07-10","close":143.46},{"date":"2025-07-11","close":142.55},{"date":"2025-07-14","close":143.41},{"date":"2025-07-15","close":140.53},{"date":"2025-07-16","close":140.22},{"date":"2025-07-17","close":143.38},{"date":"2025-07-18","close":141.16},{"date":"2025-07-21","close":139.43},{"date":"2025-07-22","close":146.05},{"date":"2025-07-23","close":151.32},{"date":"2025-07-24","close":144.77},{"date":"2025-07-25","close":145.17},{"date":"2025-07-28","close":145.31},{"date":"2025-07-29","close":145.98},{"date":"2025-07-30","close":144.57},{"date":"2025-07-31","close":140.37},{"date":"2025-08-01","close":138.48},{"date":"2025-08-04","close":139.52},{"date":"2025-08-05","close":140.52},{"date":"2025-08-06","close":127.81},{"date":"2025-08-07","close":127.69},{"date":"2025-08-08","close":129.5},{"date":"2025-08-11","close":129.05},{"date":"2025-08-12","close":132.08},{"date":"2025-08-13","close":134.69},{"date":"2025-08-14","close":134.39},{"date":"2025-08-15","close":135.38},{"date":"2025-08-18","close":133.25},{"date":"2025-08-19","close":136.68},{"date":"2025-08-20","close":137.42},{"date":"2025-08-21","close":137.58},{"date":"2025-08-22","close":140.36},{"date":"2025-08-25","close":137.33},{"date":"2025-08-26","close":138.68},{"date":"2025-08-27","close":137.56},{"date":"2025-08-28","close":136.03},{"date":"2025-08-29","close":137.76},{"date":"2025-09-02","close":136.95},{"date":"2025-09-03","close":135.97},{"date":"2025-09-04","close":135.56},{"date":"2025-09-05","close":137.87},{"date":"2025-09-08","close":134.51},{"date":"2025-09-09","close":136.71},{"date":"2025-09-10","close":132.26},{"date":"2025-09-11","close":133.24},{"date":"2025-09-12","close":133.17},{"date":"2025-09-15","close":130.95},{"date":"2025-09-16","close":130.11},{"date":"2025-09-17","close":128.0},{"date":"2025-09-18","close":130.23},{"date":"2025-09-19","close":130.16},{"date":"2025-09-22","close":131.15},{"date":"2025-09-23","close":132.83},{"date":"2025-09-24","close":133.62},{"date":"2025-09-25","close":130.27},{"date":"2025-09-26","close":130.8},{"date":"2025-09-29","close":130.59},{"date":"2025-09-30","close":132.87},{"date":"2025-10-01","close":132.87},{"date":"2025-10-02","close":132.1},{"date":"2025-10-03","close":131.16},{"date":"2025-10-06","close":128.14},{"date":"2025-10-07","close":131.04},{"date":"2025-10-08","close":127.89},{"date":"2025-10-09","close":126.38},{"date":"2025-10-10","close":123.99},{"date":"2025-10-13","close":123.91},{"date":"2025-10-14","close":126.62},{"date":"2025-10-15","close":126.0},{"date":"2025-10-16","close":125.25},{"date":"2025-10-17","close":125.88},{"date":"2025-10-20","close":128.05},{"date":"2025-10-21","close":128.41},{"date":"2025-10-22","close":129.08},{"date":"2025-10-23","close":128.02},{"date":"2025-10-24","close":129.19},{"date":"2025-10-27","close":129.55},{"date":"2025-10-28","close":129.61},{"date":"2025-10-29","close":126.56},{"date":"2025-10-30","close":118.75},{"date":"2025-10-31","close":119.02},{"date":"2025-11-03","close":119.05},{"date":"2025-11-04","close":119.97},{"date":"2025-11-05","close":121.16},{"date":"2025-11-06","close":121.53},{"date":"2025-11-07","close":123.69},{"date":"2025-11-10","close":120.17},{"date":"2025-11-11","close":122.27},{"date":"2025-11-12","close":123.6},{"date":"2025-11-13","close":123.05},{"date":"2025-11-14","close":121.55},{"date":"2025-11-17","close":117.27},{"date":"2025-11-18","close":116.56},{"date":"2025-11-19","close":115.2},{"date":"2025-11-20","close":115.35},{"date":"2025-11-21","close":120.25},{"date":"2025-11-24","close":119.49},{"date":"2025-11-25","close":121.37},{"date":"2025-11-26","close":120.1},{"date":"2025-11-28","close":119.68},{"date":"2025-12-01","close":119.24},{"date":"2025-12-02","close":119.18},{"date":"2025-12-03","close":118.25},{"date":"2025-12-04","close":117.28},{"date":"2025-12-05","close":117.39},{"date":"2025-12-08","close":117.05},{"date":"2025-12-09","close":116.67},{"date":"2025-12-10","close":118.68},{"date":"2025-12-11","close":120.33},{"date":"2025-12-12","close":121.35},{"date":"2025-12-15","close":120.05},{"date":"2025-12-16","close":117.94},{"date":"2025-12-17","close":118.42},{"date":"2025-12-18","close":116.15},{"date":"2025-12-19","close":115.2},{"date":"2025-12-22","close":116.51},{"date":"2025-12-23","close":114.72},{"date":"2025-12-24","close":114.41},{"date":"2025-12-26","close":113.98},{"date":"2025-12-29","close":113.5},{"date":"2025-12-30","close":113.82},{"date":"2025-12-31","close":113.61},{"date":"2026-01-02","close":114.51},{"date":"2026-01-05","close":113.94},{"date":"2026-01-06","close":114.72},{"date":"2026-01-07","close":111.01},{"date":"2026-01-08","close":112.59},{"date":"2026-01-09","close":111.45},{"date":"2026-01-12","close":110.1},{"date":"2026-01-13","close":104.47},{"date":"2026-01-14","close":103.87},{"date":"2026-01-15","close":105.84},{"date":"2026-01-16","close":104.74},{"date":"2026-01-20","close":103.93},{"date":"2026-01-21","close":106.3},{"date":"2026-01-22","close":109.17},{"date":"2026-01-23","close":108.12},{"date":"2026-01-26","close":107.51},{"date":"2026-01-27","close":105.61},{"date":"2026-01-28","close":105.88},{"date":"2026-01-29","close":107.24},{"date":"2026-01-30","close":109.34},{"date":"2026-02-02","close":111.19},{"date":"2026-02-03","close":134.73},{"date":"2026-02-04","close":142.06},{"date":"2026-02-05","close":149.22},{"date":"2026-02-06","close":140.83},{"date":"2026-02-09","close":137.64},{"date":"2026-02-10","close":139.28},{"date":"2026-02-11","close":144.27},{"date":"2026-02-12","close":149.97},{"date":"2026-02-13","close":148.95},{"date":"2026-02-17","close":150.41},{"date":"2026-02-18","close":147.75},{"date":"2026-02-19","close":147.34},{"date":"2026-02-20","close":150.73},{"date":"2026-02-23","close":151.28},{"date":"2026-02-24","close":150.91},{"date":"2026-02-25","close":149.51},{"date":"2026-02-26","close":152.54},{"date":"2026-02-27","close":156.3},{"date":"2026-03-02","close":153.98},{"date":"2026-03-03","close":152.27},{"date":"2026-03-04","close":154.79},{"date":"2026-03-05","close":149.94},{"date":"2026-03-06","close":150.76},{"date":"2026-03-09","close":152.56},{"date":"2026-03-10","close":151.55},{"date":"2026-03-11","close":154.81},{"date":"2026-03-12","close":153.06},{"date":"2026-03-13","close":150.72},{"date":"2026-03-16","close":148.22},{"date":"2026-03-17","close":149.98},{"date":"2026-03-18","close":148.83},{"date":"2026-03-19","close":149.76},{"date":"2026-03-20","close":149.31},{"date":"2026-03-23","close":152.21},{"date":"2026-03-24","close":153.28},{"date":"2026-03-25","close":155.11},{"date":"2026-03-26","close":156.76},{"date":"2026-03-27","close":154.43},{"date":"2026-03-30","close":152.37},{"date":"2026-03-31","close":153.69},{"date":"2026-04-01","close":150.34},{"date":"2026-04-02","close":145.58},{"date":"2026-04-06","close":150.12},{"date":"2026-04-07","close":149.7},{"date":"2026-04-08","close":148.44},{"date":"2026-04-09","close":150.68},{"date":"2026-04-10","close":150.05},{"date":"2026-04-13","close":151.56},{"date":"2026-04-14","close":149.45},{"date":"2026-04-15","close":144.57},{"date":"2026-04-16","close":148.13},{"date":"2026-04-17","close":147.91},{"date":"2026-04-20","close":149.33},{"date":"2026-04-21","close":149.9},{"date":"2026-04-22","close":152.42},{"date":"2026-04-23","close":155.03},{"date":"2026-04-24","close":151.85},{"date":"2026-04-27","close":150.05},{"date":"2026-04-28","close":150.07},{"date":"2026-04-29","close":151.99},{"date":"2026-04-30","close":155.14},{"date":"2026-05-01","close":151.65},{"date":"2026-05-04","close":154.08},{"date":"2026-05-05","close":157.04},{"date":"2026-05-06","close":193.88},{"date":"2026-05-07","close":196.26},{"date":"2026-05-08","close":198.65},{"date":"2026-05-11","close":198.93},{"date":"2026-05-12","close":200.54},{"date":"2026-05-13","close":198.1},{"date":"2026-05-14","close":192.58},{"date":"2026-05-15","close":199.74},{"date":"2026-05-18","close":199.52},{"date":"2026-05-19","close":194.61},{"date":"2026-05-20","close":196.87},{"date":"2026-05-21","close":198.66},{"date":"2026-05-22","close":198.52},{"date":"2026-05-26","close":195.57},{"date":"2026-05-27","close":194.92},{"date":"2026-05-28","close":197.1},{"date":"2026-05-29","close":194.36},{"date":"2026-06-01","close":189.81},{"date":"2026-06-02","close":187.89},{"date":"2026-06-03","close":195.03},{"date":"2026-06-04","close":192.17},{"date":"2026-06-05","close":192.16},{"date":"2026-06-08","close":192.08},{"date":"2026-06-09","close":198.19},{"date":"2026-06-10","close":198.54},{"date":"2026-06-11","close":203.83},{"date":"2026-06-12","close":208.66},{"date":"2026-06-15","close":209.75},{"date":"2026-06-16","close":208.98},{"date":"2026-06-17","close":210.58},{"date":"2026-06-18","close":207.91},{"date":"2026-06-22","close":209.68},{"date":"2026-06-23","close":210.93},{"date":"2026-06-24","close":213.04},{"date":"2026-06-25","close":213.36},{"date":"2026-06-26","close":217.04},{"date":"2026-06-29","close":219.7},{"date":"2026-06-30","close":222.48},{"date":"2026-07-01","close":228.03},{"date":"2026-07-02","close":234.91},{"date":"2026-07-06","close":235.71},{"date":"2026-07-07","close":234.31},{"date":"2026-07-08","close":230.72},{"date":"2026-07-09","close":229.48},{"date":"2026-07-10","close":232.8},{"date":"2026-07-13","close":235.58},{"date":"2026-07-14","close":232.41},{"date":"2026-07-15","close":231.61},{"date":"2026-07-16","close":234.01},{"date":"2026-07-17","close":236.97},{"date":"2026-07-20","close":234.1},{"date":"2026-07-21","close":237.28},{"date":"2026-07-22","close":232.08},{"date":"2026-07-23","close":234.27},{"date":"2026-07-24","close":235.44},{"date":"2026-07-27","close":236.31},{"date":"2026-07-28","close":239.46},{"date":"2026-07-29","close":240.96},{"date":"2026-07-30","close":238.86},{"date":"2026-07-31","close":240.09},{"date":"2026-08-03","close":233.68},{"date":"2026-08-04","close":227.99},{"date":"2026-08-05","close":188.69},{"date":"2026-08-06","close":180.67},{"date":"2026-08-07","close":183.77},{"date":"2026-08-10","close":183.69},{"date":"2026-08-11","close":178.34},{"date":"2026-08-12","close":181.5},{"date":"2026-08-13","close":179.17},{"date":"2026-08-14","close":180.06},{"date":"2026-08-17","close":176.7},{"date":"2026-08-18","close":177.91},{"date":"2026-08-19","close":177.27},{"date":"2026-08-20","close":175.24},{"date":"2026-08-21","close":173.82},{"date":"2026-08-24","close":176.5},{"date":"2026-08-25","close":177.8},{"date":"2026-08-26","close":180.05},{"date":"2026-08-27","close":178.88},{"date":"2026-08-28","close":180.68},{"date":"2026-08-31","close":176.01},{"date":"2026-09-01","close":176.14},{"date":"2026-09-02","close":179.39},{"date":"2026-09-03","close":181.66},{"date":"2026-09-04","close":183.99},{"date":"2026-09-08","close":180.06},{"date":"2026-09-09","close":183.01},{"date":"2026-09-10","close":181.33},{"date":"2026-09-11","close":181.55},{"date":"2026-09-14","close":189.32},{"date":"2026-09-15","close":190.9},{"date":"2026-09-16","close":193.86},{"date":"2026-09-17","close":183.09},{"date":"2026-09-18","close":183.86},{"date":"2026-09-21","close":182.34},{"date":"2026-09-22","close":183.72},{"date":"2026-09-23","close":183.14},{"date":"2026-09-24","close":174.67},{"date":"2026-09-25","close":178.47},{"date":"2026-09-28","close":178.07},{"date":"2026-09-29","close":175.19},{"date":"2026-09-30","close":174.92},{"date":"2026-10-01","close":176.35},{"date":"2026-10-02","close":178.69},{"date":"2026-10-05","close":178.72},{"date":"2026-10-06","close":180.4},{"date":"2026-10-07","close":176.78},{"date":"2026-10-08","close":177.02},{"date":"2026-10-09","close":179.25},{"date":"2026-10-12","close":181.78},{"date":"2026-10-13","close":182.08},{"date":"2026-10-14","close":180.7},{"date":"2026-10-15","close":189.16},{"date":"2026-10-16","close":187.31},{"date":"2026-10-19","close":187.0},{"date":"2026-10-20","close":175.35},{"date":"2026-10-21","close":176.81},{"date":"2026-10-22","close":186.1},{"date":"2026-10-23","close":183.68}],"chart_data":[{"date":"2024-10-23","open":162.7,"high":164.25,"low":161.63,"close":162.78,"volume":702904,"rsi_14":56.76,"sma_20":161.16,"sma_60":154.55,"sma_120":147.25},{"date":"2024-10-24","open":162.77,"high":163.96,"low":160.07,"close":161.38,"volume":507454,"rsi_14":51.27,"sma_20":161.11,"sma_60":154.96,"sma_120":147.47},{"date":"2024-10-25","open":160.64,"high":160.82,"low":156.56,"close":156.99,"volume":854416,"rsi_14":49.03,"sma_20":160.81,"sma_60":155.29,"sma_120":147.64},{"date":"2024-10-28","open":157.97,"high":159.32,"low":156.64,"close":157.05,"volume":827494,"rsi_14":55.33,"sma_20":160.46,"sma_60":155.58,"sma_120":147.8},{"date":"2024-10-29","open":157.47,"high":160.45,"low":156.52,"close":158.31,"volume":1267605,"rsi_14":47.71,"sma_20":160.24,"sma_60":155.96,"sma_120":147.99},{"date":"2024-10-30","open":148.02,"high":150.0,"low":138.0,"close":141.22,"volume":3294919,"rsi_14":26.42,"sma_20":159.35,"sma_60":156.03,"sma_120":148.02},{"date":"2024-10-31","open":142.2,"high":142.2,"low":138.59,"close":139.81,"volume":1176789,"rsi_14":22.75,"sma_20":158.38,"sma_60":156.13,"sma_120":148.04},{"date":"2024-11-01","open":141.64,"high":143.42,"low":140.5,"close":141.59,"volume":1064258,"rsi_14":24.31,"sma_20":157.43,"sma_60":156.17,"sma_120":148.08},{"date":"2024-11-04","open":141.5,"high":145.78,"low":141.5,"close":144.94,"volume":824653,"rsi_14":25.47,"sma_20":156.8,"sma_60":156.25,"sma_120":148.14},{"date":"2024-11-05","open":144.16,"high":147.49,"low":143.2,"close":147.08,"volume":765874,"rsi_14":28.83,"sma_20":156.44,"sma_60":156.31,"sma_120":148.22},{"date":"2024-11-06","open":147.6,"high":148.74,"low":143.0,"close":147.07,"volume":964930,"rsi_14":32.48,"sma_20":155.82,"sma_60":156.33,"sma_120":148.31},{"date":"2024-11-07","open":147.39,"high":150.77,"low":146.96,"close":150.37,"volume":671342,"rsi_14":34.98,"sma_20":155.37,"sma_60":156.35,"sma_120":148.4},{"date":"2024-11-08","open":150.81,"high":151.91,"low":148.96,"close":149.66,"volume":748662,"rsi_14":34.73,"sma_20":154.81,"sma_60":156.35,"sma_120":148.47},{"date":"2024-11-11","open":150.51,"high":155.6,"low":150.51,"close":154.48,"volume":681891,"rsi_14":39.69,"sma_20":154.44,"sma_60":156.42,"sma_120":148.6},{"date":"2024-11-12","open":154.6,"high":159.7,"low":154.24,"close":158.04,"volume":1002724,"rsi_14":44.77,"sma_20":154.12,"sma_60":156.52,"sma_120":148.79},{"date":"2024-11-13","open":158.62,"high":159.71,"low":156.53,"close":157.28,"volume":794808,"rsi_14":45.41,"sma_20":153.74,"sma_60":156.68,"sma_120":149.0},{"date":"2024-11-14","open":156.85,"high":157.56,"low":154.3,"close":154.36,"volume":864789,"rsi_14":46.95,"sma_20":153.45,"sma_60":156.74,"sma_120":149.13},{"date":"2024-11-15","open":155.26,"high":160.43,"low":154.81,"close":160.33,"volume":1162981,"rsi_14":53.34,"sma_20":153.37,"sma_60":156.87,"sma_120":149.27},{"date":"2024-11-18","open":160.38,"high":161.8,"low":156.99,"close":157.41,"volume":940591,"rsi_14":49.11,"sma_20":153.17,"sma_60":156.93,"sma_120":149.36},{"date":"2024-11-19","open":156.12,"high":158.22,"low":154.05,"close":156.98,"volume":819427,"rsi_14":73.12,"sma_20":152.86,"sma_60":156.97,"sma_120":149.45},{"date":"2024-11-20","open":157.12,"high":161.89,"low":156.86,"close":161.4,"volume":998256,"rsi_14":79.1,"sma_20":152.79,"sma_60":157.08,"sma_120":149.56},{"date":"2024-11-21","open":161.4,"high":164.87,"low":161.37,"close":164.14,"volume":707763,"rsi_14":79.63,"sma_20":152.93,"sma_60":157.25,"sma_120":149.72},{"date":"2024-11-22","open":164.94,"high":166.27,"low":163.76,"close":165.51,"volume":612123,"rsi_14":78.51,"sma_20":153.35,"sma_60":157.46,"sma_120":149.9},{"date":"2024-11-25","open":165.52,"high":169.12,"low":164.65,"close":166.99,"volume":1864567,"rsi_14":78.11,"sma_20":153.85,"sma_60":157.73,"sma_120":150.09},{"date":"2024-11-26","open":166.5,"high":168.79,"low":165.01,"close":167.96,"volume":517802,"rsi_14":78.72,"sma_20":154.33,"sma_60":157.99,"sma_120":150.29},{"date":"2024-11-27","open":167.96,"high":169.52,"low":165.57,"close":165.63,"volume":558560,"rsi_14":71.55,"sma_20":155.55,"sma_60":158.23,"sma_120":150.47},{"date":"2024-11-29","open":165.36,"high":168.31,"low":164.94,"close":166.17,"volume":314276,"rsi_14":73.43,"sma_20":156.87,"sma_60":158.52,"sma_120":150.68},{"date":"2024-12-02","open":166.46,"high":166.59,"low":163.58,"close":163.74,"volume":694842,"rsi_14":64.1,"sma_20":157.98,"sma_60":158.75,"sma_120":150.88},{"date":"2024-12-03","open":165.14,"high":165.25,"low":163.35,"close":164.01,"volume":523459,"rsi_14":60.1,"sma_20":158.93,"sma_60":158.98,"sma_120":151.06},{"date":"2024-12-04","open":164.01,"high":164.32,"low":161.74,"close":163.38,"volume":413823,"rsi_14":60.37,"sma_20":159.75,"sma_60":159.14,"sma_120":151.23},{"date":"2024-12-05","open":163.38,"high":163.6,"low":161.29,"close":161.37,"volume":447332,"rsi_14":62.29,"sma_20":160.46,"sma_60":159.27,"sma_120":151.4},{"date":"2024-12-06","open":162.65,"high":163.33,"low":160.06,"close":160.25,"volume":506762,"rsi_14":49.83,"sma_20":160.95,"sma_60":159.31,"sma_120":151.56},{"date":"2024-12-09","open":161.02,"high":162.38,"low":157.99,"close":158.06,"volume":549735,"rsi_14":51.42,"sma_20":161.37,"sma_60":159.22,"sma_120":151.69},{"date":"2024-12-10","open":158.5,"high":159.44,"low":152.35,"close":153.81,"volume":788843,"rsi_14":44.07,"sma_20":161.34,"sma_60":159.03,"sma_120":151.8},{"date":"2024-12-11","open":154.5,"high":156.35,"low":154.31,"close":155.5,"volume":509726,"rsi_14":37.72,"sma_20":161.21,"sma_60":158.88,"sma_120":151.92},{"date":"2024-12-12","open":155.35,"high":156.74,"low":153.03,"close":153.9,"volume":463650,"rsi_14":27.62,"sma_20":161.05,"sma_60":158.73,"sma_120":152.01},{"date":"2024-12-13","open":154.12,"high":154.67,"low":151.61,"close":152.73,"volume":508618,"rsi_14":21.83,"sma_20":160.96,"sma_60":158.55,"sma_120":152.09},{"date":"2024-12-16","open":152.85,"high":154.41,"low":150.04,"close":150.59,"volume":783241,"rsi_14":14.87,"sma_20":160.48,"sma_60":158.33,"sma_120":152.16},{"date":"2024-12-17","open":149.77,"high":150.07,"low":145.14,"close":147.57,"volume":1005117,"rsi_14":9.85,"sma_20":159.98,"sma_60":158.1,"sma_120":152.21},{"date":"2024-12-18","open":148.17,"high":151.03,"low":146.58,"close":146.76,"volume":1065233,"rsi_14":10.47,"sma_20":159.47,"sma_60":157.85,"sma_120":152.28},{"date":"2024-12-19","open":147.12,"high":149.4,"low":145.99,"close":147.54,"volume":853238,"rsi_14":11.36,"sma_20":158.78,"sma_60":157.57,"sma_120":152.35},{"date":"2024-12-20","open":148.43,"high":153.47,"low":147.58,"close":151.85,"volume":1793318,"rsi_14":27.13,"sma_20":158.17,"sma_60":157.4,"sma_120":152.46},{"date":"2024-12-23","open":151.18,"high":153.06,"low":150.3,"close":153.02,"volume":750538,"rsi_14":29.56,"sma_20":157.54,"sma_60":157.23,"sma_120":152.59},{"date":"2024-12-24","open":153.04,"high":155.06,"low":152.23,"close":155.06,"volume":309941,"rsi_14":35.3,"sma_20":156.94,"sma_60":157.09,"sma_120":152.74},{"date":"2024-12-26","open":154.84,"high":155.84,"low":153.88,"close":155.54,"volume":328351,"rsi_14":39.11,"sma_20":156.32,"sma_60":156.97,"sma_120":152.9},{"date":"2024-12-27","open":155.18,"high":156.7,"low":153.99,"close":154.3,"volume":684047,"rsi_14":38.94,"sma_20":155.76,"sma_60":156.89,"sma_120":153.03},{"date":"2024-12-30","open":151.93,"high":152.54,"low":148.48,"close":149.79,"volume":699781,"rsi_14":35.84,"sma_20":154.94,"sma_60":156.73,"sma_120":153.12},{"date":"2024-12-31","open":150.88,"high":151.5,"low":148.74,"close":149.55,"volume":492962,"rsi_14":41.55,"sma_20":154.23,"sma_60":156.55,"sma_120":153.2},{"date":"2025-01-02","open":149.67,"high":152.18,"low":148.23,"close":149.82,"volume":763958,"rsi_14":38.06,"sma_20":153.52,"sma_60":156.42,"sma_120":153.27},{"date":"2025-01-03","open":150.24,"high":154.05,"low":150.24,"close":152.82,"volume":411226,"rsi_14":47.86,"sma_20":152.99,"sma_60":156.39,"sma_120":153.41},{"date":"2025-01-06","open":153.25,"high":153.74,"low":151.21,"close":151.53,"volume":572965,"rsi_14":47.63,"sma_20":152.5,"sma_60":156.26,"sma_120":153.52},{"date":"2025-01-07","open":152.02,"high":153.48,"low":151.17,"close":152.69,"volume":606603,"rsi_14":54.32,"sma_20":152.12,"sma_60":156.15,"sma_120":153.63},{"date":"2025-01-08","open":152.34,"high":154.35,"low":151.44,"close":153.96,"volume":502725,"rsi_14":64.16,"sma_20":151.92,"sma_60":156.03,"sma_120":153.78},{"date":"2025-01-10","open":152.63,"high":155.0,"low":152.39,"close":153.4,"volume":458459,"rsi_14":64.87,"sma_20":151.9,"sma_60":155.89,"sma_120":153.91},{"date":"2025-01-13","open":152.54,"high":157.21,"low":151.1,"close":157.06,"volume":719309,"rsi_14":68.89,"sma_20":151.97,"sma_60":155.77,"sma_120":154.05},{"date":"2025-01-14","open":157.07,"high":162.68,"low":156.91,"close":162.0,"volume":798171,"rsi_14":69.65,"sma_20":152.38,"sma_60":155.72,"sma_120":154.22},{"date":"2025-01-15","open":163.3,"high":163.3,"low":160.84,"close":162.36,"volume":478639,"rsi_14":68.67,"sma_20":152.86,"sma_60":155.76,"sma_120":154.37},{"date":"2025-01-16","open":163.0,"high":165.43,"low":161.76,"close":164.85,"volume":380970,"rsi_14":69.22,"sma_20":153.57,"sma_60":155.81,"sma_120":154.56},{"date":"2025-01-17","open":164.9,"high":166.5,"low":164.02,"close":166.24,"volume":429792,"rsi_14":70.28,"sma_20":154.51,"sma_60":155.89,"sma_120":154.8},{"date":"2025-01-21","open":167.33,"high":170.29,"low":167.0,"close":169.97,"volume":494984,"rsi_14":77.14,"sma_20":155.67,"sma_60":156.0,"sma_120":155.06},{"date":"2025-01-22","open":170.47,"high":170.8,"low":167.99,"close":168.45,"volume":462432,"rsi_14":86.05,"sma_20":156.71,"sma_60":156.09,"sma_120":155.32},{"date":"2025-01-23","open":169.49,"high":170.07,"low":167.57,"close":169.9,"volume":411509,"rsi_14":87.56,"sma_20":157.62,"sma_60":156.24,"sma_120":155.6},{"date":"2025-01-24","open":169.45,"high":170.31,"low":168.82,"close":170.28,"volume":467447,"rsi_14":87.61,"sma_20":158.48,"sma_60":156.46,"sma_120":155.87},{"date":"2025-01-27","open":170.0,"high":176.48,"low":170.0,"close":175.53,"volume":639821,"rsi_14":88.56,"sma_20":159.5,"sma_60":156.77,"sma_120":156.17},{"date":"2025-01-28","open":175.33,"high":178.75,"low":172.33,"close":173.21,"volume":658827,"rsi_14":85.56,"sma_20":160.39,"sma_60":157.01,"sma_120":156.49},{"date":"2025-01-29","open":173.34,"high":176.82,"low":173.07,"close":173.77,"volume":578880,"rsi_14":85.27,"sma_20":161.36,"sma_60":157.56,"sma_120":156.79},{"date":"2025-01-30","open":173.93,"high":177.94,"low":173.93,"close":176.5,"volume":551485,"rsi_14":85.96,"sma_20":162.69,"sma_60":158.17,"sma_120":157.15},{"date":"2025-01-31","open":176.64,"high":179.6,"low":176.09,"close":176.2,"volume":508351,"rsi_14":86.68,"sma_20":164.03,"sma_60":158.74,"sma_120":157.46},{"date":"2025-02-03","open":174.1,"high":178.17,"low":173.4,"close":177.06,"volume":817627,"rsi_14":85.36,"sma_20":165.39,"sma_60":159.28,"sma_120":157.77},{"date":"2025-02-04","open":175.25,"high":178.32,"low":175.25,"close":177.35,"volume":493821,"rsi_14":82.48,"sma_20":166.62,"sma_60":159.78,"sma_120":158.05},{"date":"2025-02-05","open":178.47,"high":178.47,"low":176.26,"close":176.86,"volume":508056,"rsi_14":80.51,"sma_20":167.88,"sma_60":160.28,"sma_120":158.3},{"date":"2025-02-06","open":176.41,"high":177.64,"low":169.36,"close":172.07,"volume":824865,"rsi_14":63.85,"sma_20":168.85,"sma_60":160.64,"sma_120":158.5},{"date":"2025-02-07","open":171.14,"high":174.6,"low":170.81,"close":173.58,"volume":593047,"rsi_14":64.02,"sma_20":169.83,"sma_60":161.04,"sma_120":158.7},{"date":"2025-02-10","open":173.58,"high":174.49,"low":170.12,"close":173.52,"volume":597509,"rsi_14":57.89,"sma_20":170.84,"sma_60":161.36,"sma_120":158.89},{"date":"2025-02-11","open":173.4,"high":174.25,"low":172.1,"close":173.75,"volume":451246,"rsi_14":62.49,"sma_20":171.67,"sma_60":161.62,"sma_120":159.07},{"date":"2025-02-12","open":171.89,"high":172.91,"low":170.85,"close":172.0,"volume":574673,"rsi_14":54.88,"sma_20":172.17,"sma_60":161.87,"sma_120":159.27},{"date":"2025-02-13","open":172.79,"high":178.38,"low":172.52,"close":177.06,"volume":1013387,"rsi_14":62.94,"sma_20":172.91,"sma_60":162.24,"sma_120":159.49},{"date":"2025-02-14","open":154.0,"high":159.27,"low":150.11,"close":157.42,"volume":5111031,"rsi_14":27.69,"sma_20":172.54,"sma_60":162.2,"sma_120":159.53},{"date":"2025-02-18","open":158.01,"high":158.21,"low":153.0,"close":155.05,"volume":1737092,"rsi_14":27.66,"sma_20":171.98,"sma_60":162.16,"sma_120":159.54},{"date":"2025-02-19","open":153.84,"high":155.64,"low":152.47,"close":154.96,"volume":1235591,"rsi_14":26.59,"sma_20":171.23,"sma_60":162.12,"sma_120":159.55},{"date":"2025-02-20","open":153.8,"high":154.53,"low":144.0,"close":145.92,"volume":2301568,"rsi_14":17.1,"sma_20":170.1,"sma_60":161.86,"sma_120":159.47},{"date":"2025-02-21","open":144.38,"high":144.75,"low":141.0,"close":142.4,"volume":1605128,"rsi_14":16.0,"sma_20":168.72,"sma_60":161.5,"sma_120":159.38},{"date":"2025-02-24","open":143.2,"high":143.2,"low":140.48,"close":142.04,"volume":1069122,"rsi_14":14.41,"sma_20":167.31,"sma_60":161.11,"sma_120":159.28},{"date":"2025-02-25","open":142.5,"high":143.8,"low":140.56,"close":142.98,"volume":1203218,"rsi_14":15.53,"sma_20":165.69,"sma_60":160.71,"sma_120":159.22},{"date":"2025-02-26","open":142.53,"high":146.9,"low":142.53,"close":145.95,"volume":1148751,"rsi_14":20.47,"sma_20":164.32,"sma_60":160.34,"sma_120":159.17},{"date":"2025-02-27","open":146.62,"high":147.99,"low":145.41,"close":146.74,"volume":745042,"rsi_14":23.79,"sma_20":162.97,"sma_60":160.03,"sma_120":159.13},{"date":"2025-02-28","open":145.98,"high":148.26,"low":144.36,"close":147.88,"volume":1257559,"rsi_14":23.21,"sma_20":161.54,"sma_60":159.72,"sma_120":159.12},{"date":"2025-03-03","open":148.19,"high":149.06,"low":142.75,"close":143.1,"volume":1306667,"rsi_14":21.13,"sma_20":159.88,"sma_60":159.38,"sma_120":159.06},{"date":"2025-03-04","open":141.86,"high":144.43,"low":139.17,"close":141.61,"volume":1318444,"rsi_14":20.21,"sma_20":158.11,"sma_60":159.01,"sma_120":158.99},{"date":"2025-03-05","open":141.38,"high":142.79,"low":139.44,"close":140.0,"volume":1067873,"rsi_14":20.26,"sma_20":156.24,"sma_60":158.62,"sma_120":158.88},{"date":"2025-03-06","open":138.9,"high":142.05,"low":138.64,"close":140.36,"volume":963206,"rsi_14":12.63,"sma_20":154.42,"sma_60":158.27,"sma_120":158.77},{"date":"2025-03-07","open":139.72,"high":147.95,"low":139.06,"close":147.02,"volume":1099256,"rsi_14":35.6,"sma_20":153.17,"sma_60":158.05,"sma_120":158.68},{"date":"2025-03-10","open":146.44,"high":154.08,"low":146.01,"close":151.9,"volume":1477013,"rsi_14":45.92,"sma_20":152.08,"sma_60":157.94,"sma_120":158.58},{"date":"2025-03-11","open":151.8,"high":153.44,"low":146.41,"close":146.63,"volume":1216704,"rsi_14":40.49,"sma_20":150.74,"sma_60":157.82,"sma_120":158.43},{"date":"2025-03-12","open":145.9,"high":146.89,"low":140.2,"close":142.63,"volume":1157363,"rsi_14":45.76,"sma_20":149.18,"sma_60":157.61,"sma_120":158.25},{"date":"2025-03-13","open":142.8,"high":143.21,"low":140.71,"close":141.12,"volume":816621,"rsi_14":48.26,"sma_20":147.64,"sma_60":157.4,"sma_120":158.06},{"date":"2025-03-14","open":141.98,"high":145.12,"low":140.35,"close":143.45,"volume":759408,"rsi_14":51.82,"sma_20":145.96,"sma_60":157.24,"sma_120":157.9},{"date":"2025-03-17","open":143.0,"high":150.86,"low":143.0,"close":149.24,"volume":1121946,"rsi_14":57.18,"sma_20":145.55,"sma_60":157.22,"sma_120":157.78},{"date":"2025-03-18","open":149.35,"high":150.46,"low":148.29,"close":149.37,"volume":673871,"rsi_14":54.2,"sma_20":145.26,"sma_60":157.25,"sma_120":157.67},{"date":"2025-03-19","open":148.95,"high":150.53,"low":148.95,"close":149.83,"volume":961231,"rsi_14":53.82,"sma_20":145.01,"sma_60":157.3,"sma_120":157.58},{"date":"2025-03-20","open":149.77,"high":151.14,"low":148.62,"close":149.01,"volume":882380,"rsi_14":51.41,"sma_20":145.16,"sma_60":157.33,"sma_120":157.45},{"date":"2025-03-21","open":148.24,"high":149.76,"low":147.19,"close":148.15,"volume":1037233,"rsi_14":56.98,"sma_20":145.45,"sma_60":157.26,"sma_120":157.33},{"date":"2025-03-24","open":149.32,"high":150.93,"low":148.41,"close":150.41,"volume":704917,"rsi_14":61.91,"sma_20":145.87,"sma_60":157.22,"sma_120":157.23},{"date":"2025-03-25","open":150.72,"high":152.01,"low":149.09,"close":150.78,"volume":662279,"rsi_14":65.1,"sma_20":146.26,"sma_60":157.15,"sma_120":157.12},{"date":"2025-03-26","open":151.3,"high":153.42,"low":149.95,"close":151.37,"volume":574186,"rsi_14":65.32,"sma_20":146.53,"sma_60":157.08,"sma_120":157.02},{"date":"2025-03-27","open":151.82,"high":153.31,"low":150.3,"close":152.5,"volume":410680,"rsi_14":59.01,"sma_20":146.82,"sma_60":157.05,"sma_120":156.97},{"date":"2025-03-28","open":152.57,"high":152.85,"low":149.87,"close":150.22,"volume":614955,"rsi_14":46.98,"sma_20":146.94,"sma_60":157.06,"sma_120":156.89},{"date":"2025-03-31","open":149.85,"high":153.94,"low":149.37,"close":152.97,"volume":661314,"rsi_14":62.54,"sma_20":147.43,"sma_60":157.11,"sma_120":156.83},{"date":"2025-04-01","open":152.97,"high":153.5,"low":150.53,"close":151.91,"volume":718564,"rsi_14":70.77,"sma_20":147.94,"sma_60":157.15,"sma_120":156.78},{"date":"2025-04-02","open":150.17,"high":155.0,"low":150.17,"close":154.29,"volume":710678,"rsi_14":78.37,"sma_20":148.66,"sma_60":157.17,"sma_120":156.78},{"date":"2025-04-03","open":152.35,"high":156.0,"low":151.74,"close":153.73,"volume":882474,"rsi_14":73.97,"sma_20":149.33,"sma_60":157.21,"sma_120":156.74},{"date":"2025-04-04","open":151.18,"high":154.72,"low":148.2,"close":149.49,"volume":1009518,"rsi_14":50.63,"sma_20":149.45,"sma_60":157.16,"sma_120":156.65},{"date":"2025-04-07","open":146.02,"high":151.83,"low":143.68,"close":146.61,"volume":1237338,"rsi_14":43.9,"sma_20":149.19,"sma_60":157.03,"sma_120":156.53},{"date":"2025-04-08","open":150.81,"high":151.68,"low":141.91,"close":143.92,"volume":904724,"rsi_14":38.12,"sma_20":149.05,"sma_60":156.88,"sma_120":156.38},{"date":"2025-04-09","open":142.56,"high":155.32,"low":142.4,"close":152.86,"volume":1171704,"rsi_14":55.84,"sma_20":149.56,"sma_60":156.81,"sma_120":156.29},{"date":"2025-04-10","open":152.03,"high":154.52,"low":148.04,"close":153.36,"volume":683448,"rsi_14":57.98,"sma_20":150.17,"sma_60":156.66,"sma_120":156.19},{"date":"2025-04-11","open":153.0,"high":157.12,"low":151.84,"close":155.51,"volume":581208,"rsi_14":57.84,"sma_20":150.78,"sma_60":156.55,"sma_120":156.15},{"date":"2025-04-14","open":154.91,"high":154.91,"low":147.81,"close":150.88,"volume":1304681,"rsi_14":50.14,"sma_20":150.86,"sma_60":156.31,"sma_120":156.06},{"date":"2025-04-15","open":151.1,"high":151.71,"low":145.64,"close":146.28,"volume":1126026,"rsi_14":43.76,"sma_20":150.7,"sma_60":155.98,"sma_120":155.93},{"date":"2025-04-16","open":147.04,"high":147.47,"low":141.35,"close":141.5,"volume":1121865,"rsi_14":37.62,"sma_20":150.29,"sma_60":155.51,"sma_120":155.75},{"date":"2025-04-17","open":140.36,"high":141.58,"low":136.54,"close":140.03,"volume":994975,"rsi_14":38.32,"sma_20":149.84,"sma_60":155.03,"sma_120":155.56},{"date":"2025-04-21","open":140.18,"high":140.45,"low":133.02,"close":133.5,"volume":1184575,"rsi_14":29.47,"sma_20":149.11,"sma_60":154.43,"sma_120":155.33},{"date":"2025-04-22","open":134.63,"high":135.13,"low":132.63,"close":134.97,"volume":948231,"rsi_14":32.29,"sma_20":148.33,"sma_60":153.84,"sma_120":155.15},{"date":"2025-04-23","open":136.66,"high":140.28,"low":136.66,"close":138.93,"volume":917712,"rsi_14":34.45,"sma_20":147.74,"sma_60":153.23,"sma_120":155.0},{"date":"2025-04-24","open":139.14,"high":140.73,"low":137.98,"close":139.56,"volume":648259,"rsi_14":35.68,"sma_20":147.15,"sma_60":152.67,"sma_120":154.84},{"date":"2025-04-25","open":139.98,"high":139.98,"low":137.46,"close":139.56,"volume":600720,"rsi_14":39.02,"sma_20":146.5,"sma_60":152.1,"sma_120":154.83},{"date":"2025-04-28","open":140.73,"high":142.36,"low":138.93,"close":140.5,"volume":587747,"rsi_14":42.94,"sma_20":146.02,"sma_60":151.5,"sma_120":154.83},{"date":"2025-04-29","open":140.55,"high":142.57,"low":139.05,"close":141.54,"volume":611795,"rsi_14":47.14,"sma_20":145.45,"sma_60":150.92,"sma_120":154.83},{"date":"2025-04-30","open":141.18,"high":141.87,"low":139.15,"close":141.55,"volume":744065,"rsi_14":32.71,"sma_20":144.93,"sma_60":150.33,"sma_120":154.8},{"date":"2025-05-01","open":140.64,"high":142.43,"low":138.67,"close":140.44,"volume":643176,"rsi_14":30.61,"sma_20":144.24,"sma_60":149.71,"sma_120":154.75},{"date":"2025-05-02","open":142.5,"high":142.5,"low":139.35,"close":141.13,"volume":575003,"rsi_14":27.43,"sma_20":143.61,"sma_60":149.12,"sma_120":154.7},{"date":"2025-05-05","open":141.07,"high":142.91,"low":140.15,"close":141.57,"volume":420704,"rsi_14":33.18,"sma_20":143.21,"sma_60":148.61,"sma_120":154.63},{"date":"2025-05-06","open":141.22,"high":144.27,"low":140.66,"close":142.62,"volume":828064,"rsi_14":42.41,"sma_20":143.01,"sma_60":148.09,"sma_120":154.57},{"date":"2025-05-07","open":142.74,"high":144.23,"low":142.54,"close":143.96,"volume":674068,"rsi_14":55.95,"sma_20":143.01,"sma_60":147.6,"sma_120":154.48},{"date":"2025-05-08","open":144.0,"high":145.8,"low":142.8,"close":143.63,"volume":569505,"rsi_14":59.21,"sma_20":142.55,"sma_60":147.1,"sma_120":154.36},{"date":"2025-05-09","open":143.59,"high":144.41,"low":142.76,"close":143.76,"volume":664542,"rsi_14":89.04,"sma_20":142.07,"sma_60":146.63,"sma_120":154.25},{"date":"2025-05-12","open":146.5,"high":147.09,"low":142.5,"close":144.43,"volume":1279627,"rsi_14":88.33,"sma_20":141.52,"sma_60":146.08,"sma_120":154.16},{"date":"2025-05-13","open":142.56,"high":145.18,"low":136.43,"close":143.98,"volume":2167810,"rsi_14":78.6,"sma_20":141.17,"sma_60":145.86,"sma_120":154.03},{"date":"2025-05-14","open":144.18,"high":144.43,"low":139.56,"close":139.9,"volume":1130983,"rsi_14":51.38,"sma_20":140.85,"sma_60":145.61,"sma_120":153.88},{"date":"2025-05-15","open":140.2,"high":143.63,"low":139.16,"close":143.6,"volume":688217,"rsi_14":62.64,"sma_20":140.96,"sma_60":145.42,"sma_120":153.77},{"date":"2025-05-16","open":143.96,"high":145.45,"low":143.16,"close":145.41,"volume":739077,"rsi_14":64.57,"sma_20":141.23,"sma_60":145.41,"sma_120":153.64},{"date":"2025-05-19","open":144.41,"high":145.05,"low":140.49,"close":144.96,"volume":940400,"rsi_14":60.52,"sma_20":141.8,"sma_60":145.45,"sma_120":153.48},{"date":"2025-05-20","open":145.29,"high":147.68,"low":144.64,"close":145.77,"volume":701844,"rsi_14":62.37,"sma_20":142.34,"sma_60":145.51,"sma_120":153.31},{"date":"2025-05-21","open":144.42,"high":144.9,"low":140.68,"close":140.85,"volume":665190,"rsi_14":50.98,"sma_20":142.44,"sma_60":145.48,"sma_120":153.09},{"date":"2025-05-22","open":140.0,"high":140.54,"low":138.1,"close":138.52,"volume":627437,"rsi_14":44.2,"sma_20":142.38,"sma_60":145.35,"sma_120":152.85},{"date":"2025-05-23","open":137.99,"high":138.63,"low":136.5,"close":138.19,"volume":605497,"rsi_14":42.46,"sma_20":142.32,"sma_60":145.21,"sma_120":152.62},{"date":"2025-05-27","open":138.59,"high":140.42,"low":137.81,"close":139.89,"volume":794962,"rsi_14":44.08,"sma_20":142.28,"sma_60":145.08,"sma_120":152.4},{"date":"2025-05-28","open":139.24,"high":139.29,"low":136.5,"close":136.66,"volume":609470,"rsi_14":35.36,"sma_20":142.04,"sma_60":144.97,"sma_120":152.18},{"date":"2025-05-29","open":137.0,"high":137.02,"low":134.81,"close":136.33,"volume":723976,"rsi_14":35.36,"sma_20":141.78,"sma_60":144.88,"sma_120":151.95},{"date":"2025-05-30","open":135.94,"high":136.92,"low":134.56,"close":136.26,"volume":1163942,"rsi_14":34.93,"sma_20":141.57,"sma_60":144.82,"sma_120":151.72},{"date":"2025-06-02","open":135.67,"high":136.49,"low":133.9,"close":134.41,"volume":775628,"rsi_14":30.78,"sma_20":141.23,"sma_60":144.72,"sma_120":151.49},{"date":"2025-06-03","open":134.0,"high":136.03,"low":132.57,"close":135.99,"volume":995689,"rsi_14":35.31,"sma_20":140.96,"sma_60":144.54,"sma_120":151.29},{"date":"2025-06-04","open":136.31,"high":138.17,"low":136.04,"close":136.75,"volume":721412,"rsi_14":43.4,"sma_20":140.66,"sma_60":144.29,"sma_120":151.12},{"date":"2025-06-05","open":136.9,"high":139.39,"low":136.67,"close":137.74,"volume":948374,"rsi_14":36.15,"sma_20":140.35,"sma_60":144.14,"sma_120":150.98},{"date":"2025-06-06","open":138.11,"high":139.78,"low":137.46,"close":137.9,"volume":590258,"rsi_14":30.75,"sma_20":140.06,"sma_60":144.06,"sma_120":150.83},{"date":"2025-06-09","open":138.01,"high":138.47,"low":135.16,"close":137.78,"volume":566225,"rsi_14":31.28,"sma_20":139.77,"sma_60":144.0,"sma_120":150.7},{"date":"2025-06-10","open":138.15,"high":140.02,"low":137.27,"close":139.11,"volume":576049,"rsi_14":33.1,"sma_20":139.5,"sma_60":143.93,"sma_120":150.59},{"date":"2025-06-11","open":139.07,"high":140.6,"low":137.24,"close":138.17,"volume":634896,"rsi_14":41.48,"sma_20":139.21,"sma_60":143.75,"sma_120":150.48},{"date":"2025-06-12","open":138.14,"high":138.29,"low":135.84,"close":137.35,"volume":852675,"rsi_14":45.88,"sma_20":139.08,"sma_60":143.55,"sma_120":150.4},{"date":"2025-06-13","open":136.12,"high":137.99,"low":134.64,"close":136.12,"volume":826052,"rsi_14":43.15,"sma_20":138.71,"sma_60":143.32,"sma_120":150.31},{"date":"2025-06-16","open":136.51,"high":137.89,"low":134.95,"close":137.84,"volume":646704,"rsi_14":43.23,"sma_20":138.33,"sma_60":143.13,"sma_120":150.23},{"date":"2025-06-17","open":136.58,"high":137.5,"low":135.79,"close":136.51,"volume":848794,"rsi_14":49.43,"sma_20":137.91,"sma_60":142.94,"sma_120":150.1},{"date":"2025-06-18","open":136.27,"high":138.26,"low":135.25,"close":135.79,"volume":833547,"rsi_14":48.02,"sma_20":137.41,"sma_60":142.69,"sma_120":149.96},{"date":"2025-06-20","open":136.04,"high":136.98,"low":135.07,"close":136.94,"volume":1711247,"rsi_14":52.31,"sma_20":137.21,"sma_60":142.46,"sma_120":149.81},{"date":"2025-06-23","open":136.22,"high":137.83,"low":135.13,"close":136.34,"volume":1017085,"rsi_14":57.17,"sma_20":137.1,"sma_60":142.21,"sma_120":149.65},{"date":"2025-06-24","open":137.28,"high":141.78,"low":136.04,"close":140.95,"volume":733870,"rsi_14":65.05,"sma_20":137.24,"sma_60":142.02,"sma_120":149.53},{"date":"2025-06-25","open":140.54,"high":141.33,"low":139.63,"close":140.36,"volume":607126,"rsi_14":61.07,"sma_20":137.27,"sma_60":141.86,"sma_120":149.46},{"date":"2025-06-26","open":141.26,"high":143.01,"low":139.82,"close":141.09,"volume":949260,"rsi_14":60.44,"sma_20":137.49,"sma_60":141.66,"sma_120":149.39},{"date":"2025-06-27","open":141.42,"high":143.64,"low":140.3,"close":141.67,"volume":1154955,"rsi_14":61.45,"sma_20":137.75,"sma_60":141.49,"sma_120":149.32},{"date":"2025-06-30","open":141.69,"high":143.05,"low":140.71,"close":142.45,"volume":984717,"rsi_14":63.63,"sma_20":138.06,"sma_60":141.29,"sma_120":149.23},{"date":"2025-07-01","open":142.43,"high":147.45,"low":142.32,"close":146.71,"volume":1234909,"rsi_14":68.94,"sma_20":138.68,"sma_60":141.17,"sma_120":149.19},{"date":"2025-07-02","open":145.66,"high":145.99,"low":142.56,"close":142.56,"volume":831068,"rsi_14":59.43,"sma_20":139.01,"sma_60":141.06,"sma_120":149.11},{"date":"2025-07-03","open":142.86,"high":144.06,"low":141.84,"close":142.56,"volume":600082,"rsi_14":61.6,"sma_20":139.3,"sma_60":140.99,"sma_120":149.01},{"date":"2025-07-07","open":142.73,"high":143.88,"low":141.6,"close":142.81,"volume":718394,"rsi_14":65.58,"sma_20":139.55,"sma_60":140.97,"sma_120":148.92},{"date":"2025-07-08","open":142.2,"high":145.88,"low":141.89,"close":143.8,"volume":826685,"rsi_14":64.37,"sma_20":139.85,"sma_60":140.82,"sma_120":148.81},{"date":"2025-07-09","open":145.08,"high":145.08,"low":139.55,"close":141.84,"volume":810106,"rsi_14":62.47,"sma_20":140.05,"sma_60":140.63,"sma_120":148.65},{"date":"2025-07-10","open":141.17,"high":144.19,"low":140.81,"close":143.46,"volume":734789,"rsi_14":67.22,"sma_20":140.27,"sma_60":140.43,"sma_120":148.49},{"date":"2025-07-11","open":142.39,"high":143.32,"low":141.77,"close":142.55,"volume":537608,"rsi_14":62.73,"sma_20":140.49,"sma_60":140.29,"sma_120":148.3},{"date":"2025-07-14","open":142.55,"high":144.25,"low":142.07,"close":143.41,"volume":582817,"rsi_14":65.86,"sma_20":140.79,"sma_60":140.24,"sma_120":148.11},{"date":"2025-07-15","open":142.93,"high":143.97,"low":139.82,"close":140.53,"volume":672926,"rsi_14":48.98,"sma_20":141.01,"sma_60":140.22,"sma_120":147.87},{"date":"2025-07-16","open":140.35,"high":141.09,"low":139.04,"close":140.22,"volume":655547,"rsi_14":49.65,"sma_20":141.13,"sma_60":140.23,"sma_120":147.63},{"date":"2025-07-17","open":139.96,"high":143.56,"low":139.76,"close":143.38,"volume":578713,"rsi_14":55.04,"sma_20":141.47,"sma_60":140.39,"sma_120":147.41},{"date":"2025-07-18","open":143.82,"high":144.07,"low":140.81,"close":141.16,"volume":708799,"rsi_14":48.95,"sma_20":141.74,"sma_60":140.5,"sma_120":147.17},{"date":"2025-07-21","open":140.99,"high":141.37,"low":138.65,"close":139.43,"volume":676250,"rsi_14":44.03,"sma_20":141.86,"sma_60":140.5,"sma_120":146.87},{"date":"2025-07-22","open":140.9,"high":146.86,"low":140.5,"close":146.05,"volume":970735,"rsi_14":48.81,"sma_20":142.35,"sma_60":140.61,"sma_120":146.64},{"date":"2025-07-23","open":147.37,"high":151.85,"low":146.78,"close":151.32,"volume":1205600,"rsi_14":65.22,"sma_20":142.87,"sma_60":140.81,"sma_120":146.45},{"date":"2025-07-24","open":151.2,"high":151.59,"low":143.8,"close":144.77,"volume":1033015,"rsi_14":53.13,"sma_20":143.09,"sma_60":140.88,"sma_120":146.19},{"date":"2025-07-25","open":144.68,"high":145.21,"low":142.88,"close":145.17,"volume":524535,"rsi_14":53.33,"sma_20":143.29,"sma_60":140.94,"sma_120":145.93},{"date":"2025-07-28","open":145.0,"high":146.19,"low":144.32,"close":145.31,"volume":440215,"rsi_14":52.18,"sma_20":143.47,"sma_60":141.0,"sma_120":145.67},{"date":"2025-07-29","open":145.2,"high":147.3,"low":144.88,"close":145.98,"volume":488801,"rsi_14":56.21,"sma_20":143.65,"sma_60":141.09,"sma_120":145.4},{"date":"2025-07-30","open":145.59,"high":146.66,"low":143.59,"close":144.57,"volume":627997,"rsi_14":51.68,"sma_20":143.54,"sma_60":141.15,"sma_120":145.13},{"date":"2025-07-31","open":143.56,"high":144.59,"low":140.11,"close":140.37,"volume":663182,"rsi_14":47.01,"sma_20":143.43,"sma_60":141.13,"sma_120":144.87},{"date":"2025-08-01","open":140.2,"high":141.97,"low":136.79,"close":138.48,"volume":686287,"rsi_14":43.42,"sma_20":143.23,"sma_60":141.06,"sma_120":144.58},{"date":"2025-08-04","open":137.61,"high":141.23,"low":137.5,"close":139.52,"volume":897114,"rsi_14":48.58,"sma_20":143.07,"sma_60":140.99,"sma_120":144.29},{"date":"2025-08-05","open":139.31,"high":141.52,"low":138.28,"close":140.52,"volume":1227369,"rsi_14":50.41,"sma_20":142.9,"sma_60":140.94,"sma_120":144.02},{"date":"2025-08-06","open":136.3,"high":137.12,"low":126.07,"close":127.81,"volume":3368316,"rsi_14":33.02,"sma_20":142.2,"sma_60":140.67,"sma_120":143.65},{"date":"2025-08-07","open":129.01,"high":129.64,"low":126.44,"close":127.69,"volume":1121499,"rsi_14":34.61,"sma_20":141.41,"sma_60":140.39,"sma_120":143.24},{"date":"2025-08-08","open":128.33,"high":130.51,"low":127.32,"close":129.5,"volume":949572,"rsi_14":38.67,"sma_20":140.76,"sma_60":140.15,"sma_120":143.01},{"date":"2025-08-11","open":129.5,"high":130.66,"low":128.87,"close":129.05,"volume":850171,"rsi_14":27.43,"sma_20":140.04,"sma_60":139.97,"sma_120":142.79},{"date":"2025-08-12","open":128.45,"high":132.56,"low":128.28,"close":132.08,"volume":755764,"rsi_14":22.84,"sma_20":139.62,"sma_60":139.78,"sma_120":142.6},{"date":"2025-08-13","open":132.75,"high":135.58,"low":132.69,"close":134.69,"volume":614942,"rsi_14":33.99,"sma_20":139.34,"sma_60":139.6,"sma_120":142.5},{"date":"2025-08-14","open":133.84,"high":134.86,"low":132.86,"close":134.39,"volume":691343,"rsi_14":32.82,"sma_20":138.89,"sma_60":139.42,"sma_120":142.44},{"date":"2025-08-15","open":135.05,"high":136.18,"low":134.04,"close":135.38,"volume":721015,"rsi_14":34.6,"sma_20":138.6,"sma_60":139.25,"sma_120":142.38},{"date":"2025-08-18","open":135.78,"high":137.0,"low":133.12,"close":133.25,"volume":692261,"rsi_14":31.11,"sma_20":138.3,"sma_60":139.12,"sma_120":142.3},{"date":"2025-08-19","open":133.95,"high":137.43,"low":133.26,"close":136.68,"volume":746829,"rsi_14":38.95,"sma_20":137.83,"sma_60":139.09,"sma_120":142.22},{"date":"2025-08-20","open":137.19,"high":138.31,"low":136.64,"close":137.42,"volume":467058,"rsi_14":45.43,"sma_20":137.13,"sma_60":139.08,"sma_120":142.15},{"date":"2025-08-21","open":139.19,"high":140.59,"low":137.36,"close":137.58,"volume":564875,"rsi_14":48.53,"sma_20":136.77,"sma_60":139.04,"sma_120":142.06},{"date":"2025-08-22","open":137.37,"high":141.77,"low":137.12,"close":140.36,"volume":714923,"rsi_14":51.3,"sma_20":136.53,"sma_60":139.1,"sma_120":142.04},{"date":"2025-08-25","open":139.77,"high":141.0,"low":137.28,"close":137.33,"volume":561133,"rsi_14":45.35,"sma_20":136.13,"sma_60":139.12,"sma_120":142.0},{"date":"2025-08-26","open":137.34,"high":138.97,"low":136.33,"close":138.68,"volume":951923,"rsi_14":73.7,"sma_20":135.77,"sma_60":139.16,"sma_120":141.99},{"date":"2025-08-27","open":138.93,"high":139.65,"low":137.51,"close":137.56,"volume":506658,"rsi_14":70.62,"sma_20":135.42,"sma_60":139.21,"sma_120":141.97},{"date":"2025-08-28","open":137.97,"high":138.05,"low":134.71,"close":136.03,"volume":990240,"rsi_14":63.81,"sma_20":135.2,"sma_60":139.21,"sma_120":141.88},{"date":"2025-08-29","open":136.08,"high":137.77,"low":135.74,"close":137.76,"volume":531323,"rsi_14":67.47,"sma_20":135.16,"sma_60":139.23,"sma_120":141.76},{"date":"2025-09-02","open":136.46,"high":137.0,"low":135.0,"close":136.95,"volume":1039425,"rsi_14":60.72,"sma_20":135.04,"sma_60":139.22,"sma_120":141.68},{"date":"2025-09-03","open":136.66,"high":137.29,"low":135.33,"close":135.97,"volume":583691,"rsi_14":53.04,"sma_20":134.81,"sma_60":139.19,"sma_120":141.62},{"date":"2025-09-04","open":136.14,"high":137.06,"low":135.04,"close":135.56,"volume":797869,"rsi_14":52.76,"sma_20":135.2,"sma_60":139.15,"sma_120":141.58},{"date":"2025-09-05","open":135.5,"high":138.37,"low":135.5,"close":137.87,"volume":659996,"rsi_14":55.53,"sma_20":135.7,"sma_60":139.13,"sma_120":141.53},{"date":"2025-09-08","open":136.99,"high":136.99,"low":133.57,"close":134.51,"volume":882306,"rsi_14":52.65,"sma_20":135.95,"sma_60":139.07,"sma_120":141.41},{"date":"2025-09-09","open":134.52,"high":137.58,"low":133.74,"close":136.71,"volume":714986,"rsi_14":50.07,"sma_20":136.34,"sma_60":139.06,"sma_120":141.3},{"date":"2025-09-10","open":135.81,"high":136.4,"low":131.77,"close":132.26,"volume":605135,"rsi_14":40.16,"sma_20":136.35,"sma_60":138.99,"sma_120":141.15},{"date":"2025-09-11","open":133.17,"high":134.48,"low":132.76,"close":133.24,"volume":728854,"rsi_14":41.97,"sma_20":136.27,"sma_60":138.91,"sma_120":141.02},{"date":"2025-09-12","open":133.0,"high":133.94,"low":132.08,"close":133.17,"volume":481684,"rsi_14":35.22,"sma_20":136.21,"sma_60":138.86,"sma_120":140.9},{"date":"2025-09-15","open":133.17,"high":133.54,"low":130.45,"close":130.95,"volume":633324,"rsi_14":36.44,"sma_20":135.99,"sma_60":138.78,"sma_120":140.74},{"date":"2025-09-16","open":131.31,"high":131.31,"low":129.66,"close":130.11,"volume":738082,"rsi_14":31.38,"sma_20":135.84,"sma_60":138.66,"sma_120":140.56},{"date":"2025-09-17","open":130.7,"high":131.34,"low":127.55,"close":128.0,"volume":1387398,"rsi_14":30.08,"sma_20":135.4,"sma_60":138.53,"sma_120":140.37},{"date":"2025-09-18","open":127.95,"high":130.75,"low":126.95,"close":130.23,"volume":704792,"rsi_14":38.26,"sma_20":135.04,"sma_60":138.35,"sma_120":140.18},{"date":"2025-09-19","open":130.22,"high":131.17,"low":129.78,"close":130.16,"volume":3137231,"rsi_14":33.51,"sma_20":134.67,"sma_60":138.18,"sma_120":140.02},{"date":"2025-09-22","open":130.06,"high":131.68,"low":129.44,"close":131.15,"volume":773830,"rsi_14":37.51,"sma_20":134.21,"sma_60":138.01,"sma_120":139.83},{"date":"2025-09-23","open":131.22,"high":134.01,"low":131.22,"close":132.83,"volume":677666,"rsi_14":43.44,"sma_20":133.98,"sma_60":137.86,"sma_120":139.68},{"date":"2025-09-24","open":132.06,"high":134.34,"low":131.32,"close":133.62,"volume":530881,"rsi_14":46.01,"sma_20":133.73,"sma_60":137.72,"sma_120":139.5},{"date":"2025-09-25","open":133.42,"high":133.8,"low":129.73,"close":130.27,"volume":591553,"rsi_14":35.0,"sma_20":133.37,"sma_60":137.44,"sma_120":139.31},{"date":"2025-09-26","open":131.06,"high":131.74,"low":130.48,"close":130.8,"volume":454526,"rsi_14":41.76,"sma_20":133.11,"sma_60":137.25,"sma_120":139.15},{"date":"2025-09-29","open":130.65,"high":131.8,"low":129.2,"close":130.59,"volume":516593,"rsi_14":35.09,"sma_20":132.75,"sma_60":137.05,"sma_120":139.02},{"date":"2025-09-30","open":130.64,"high":133.55,"low":130.09,"close":132.87,"volume":642404,"rsi_14":51.66,"sma_20":132.54,"sma_60":136.88,"sma_120":138.93},{"date":"2025-10-01","open":132.74,"high":134.59,"low":132.07,"close":132.87,"volume":738751,"rsi_14":48.93,"sma_20":132.39,"sma_60":136.7,"sma_120":138.76},{"date":"2025-10-02","open":132.51,"high":133.5,"low":131.1,"close":132.1,"volume":681228,"rsi_14":47.04,"sma_20":132.22,"sma_60":136.54,"sma_120":138.58},{"date":"2025-10-03","open":132.6,"high":133.22,"low":130.86,"close":131.16,"volume":777388,"rsi_14":50.63,"sma_20":131.88,"sma_60":136.33,"sma_120":138.38},{"date":"2025-10-06","open":130.66,"high":131.16,"low":127.88,"close":128.14,"volume":753870,"rsi_14":44.81,"sma_20":131.56,"sma_60":136.09,"sma_120":138.19},{"date":"2025-10-07","open":129.41,"high":131.84,"low":129.18,"close":131.04,"volume":659338,"rsi_14":57.69,"sma_20":131.28,"sma_60":135.89,"sma_120":138.06},{"date":"2025-10-08","open":131.26,"high":131.26,"low":127.43,"close":127.89,"volume":660753,"rsi_14":44.34,"sma_20":131.06,"sma_60":135.68,"sma_120":137.95},{"date":"2025-10-09","open":128.59,"high":128.88,"low":126.31,"close":126.38,"volume":686694,"rsi_14":41.46,"sma_20":130.72,"sma_60":135.44,"sma_120":137.84},{"date":"2025-10-10","open":126.88,"high":126.94,"low":123.13,"close":123.99,"volume":595281,"rsi_14":34.78,"sma_20":130.26,"sma_60":135.12,"sma_120":137.76},{"date":"2025-10-13","open":124.1,"high":124.6,"low":122.92,"close":123.91,"volume":455140,"rsi_14":29.65,"sma_20":129.91,"sma_60":134.83,"sma_120":137.66},{"date":"2025-10-14","open":123.46,"high":126.95,"low":123.09,"close":126.62,"volume":738846,"rsi_14":35.32,"sma_20":129.73,"sma_60":134.62,"sma_120":137.56},{"date":"2025-10-15","open":125.49,"high":127.92,"low":124.87,"close":126.0,"volume":814739,"rsi_14":39.89,"sma_20":129.63,"sma_60":134.29,"sma_120":137.45},{"date":"2025-10-16","open":126.0,"high":126.94,"low":124.76,"close":125.25,"volume":542220,"rsi_14":36.99,"sma_20":129.38,"sma_60":133.85,"sma_120":137.33},{"date":"2025-10-17","open":125.37,"high":126.27,"low":124.6,"close":125.88,"volume":391327,"rsi_14":39.17,"sma_20":129.17,"sma_60":133.54,"sma_120":137.21},{"date":"2025-10-20","open":126.43,"high":128.48,"low":125.66,"close":128.05,"volume":489399,"rsi_14":38.86,"sma_20":129.01,"sma_60":133.25,"sma_120":137.1},{"date":"2025-10-21","open":128.09,"high":129.1,"low":127.28,"close":128.41,"volume":372544,"rsi_14":39.86,"sma_20":128.79,"sma_60":132.97,"sma_120":136.99},{"date":"2025-10-22","open":128.45,"high":130.25,"low":128.16,"close":129.08,"volume":606933,"rsi_14":43.11,"sma_20":128.56,"sma_60":132.69,"sma_120":136.89},{"date":"2025-10-23","open":128.21,"high":128.36,"low":126.57,"close":128.02,"volume":537277,"rsi_14":42.87,"sma_20":128.45,"sma_60":132.41,"sma_120":136.78},{"date":"2025-10-24","open":129.29,"high":130.47,"low":128.48,"close":129.19,"volume":699259,"rsi_14":52.6,"sma_20":128.37,"sma_60":132.23,"sma_120":136.68},{"date":"2025-10-27","open":129.17,"high":129.77,"low":128.69,"close":129.55,"volume":541992,"rsi_14":45.77,"sma_20":128.32,"sma_60":132.08,"sma_120":136.57},{"date":"2025-10-28","open":129.55,"high":130.75,"low":128.28,"close":129.61,"volume":544296,"rsi_14":55.91,"sma_20":128.16,"sma_60":131.91,"sma_120":136.45},{"date":"2025-10-29","open":129.07,"high":130.82,"low":126.04,"close":126.56,"volume":1567537,"rsi_14":50.56,"sma_20":127.84,"sma_60":131.68,"sma_120":136.31},{"date":"2025-10-30","open":124.87,"high":128.4,"low":117.73,"close":118.75,"volume":2541074,"rsi_14":37.81,"sma_20":127.17,"sma_60":131.53,"sma_120":136.1},{"date":"2025-10-31","open":118.34,"high":119.54,"low":115.39,"close":119.02,"volume":1373196,"rsi_14":38.73,"sma_20":126.57,"sma_60":131.38,"sma_120":135.89},{"date":"2025-11-03","open":118.0,"high":119.06,"low":115.64,"close":119.05,"volume":1364059,"rsi_14":30.09,"sma_20":126.11,"sma_60":131.21,"sma_120":135.68},{"date":"2025-11-04","open":118.81,"high":120.78,"low":118.32,"close":119.97,"volume":1339692,"rsi_14":34.39,"sma_20":125.56,"sma_60":131.06,"sma_120":135.51},{"date":"2025-11-05","open":119.69,"high":121.87,"low":119.25,"close":121.16,"volume":935550,"rsi_14":39.65,"sma_20":125.22,"sma_60":130.88,"sma_120":135.33},{"date":"2025-11-06","open":120.99,"high":122.19,"low":120.48,"close":121.53,"volume":963066,"rsi_14":38.84,"sma_20":124.98,"sma_60":130.66,"sma_120":135.13},{"date":"2025-11-07","open":121.43,"high":123.79,"low":120.92,"close":123.69,"volume":956290,"rsi_14":38.81,"sma_20":124.97,"sma_60":130.48,"sma_120":134.95},{"date":"2025-11-10","open":121.5,"high":121.78,"low":118.75,"close":120.17,"volume":1044811,"rsi_14":31.8,"sma_20":124.78,"sma_60":130.23,"sma_120":134.74},{"date":"2025-11-11","open":120.61,"high":124.1,"low":120.37,"close":122.27,"volume":947768,"rsi_14":35.85,"sma_20":124.56,"sma_60":130.04,"sma_120":134.58},{"date":"2025-11-12","open":121.99,"high":125.68,"low":121.97,"close":123.6,"volume":919628,"rsi_14":40.92,"sma_20":124.44,"sma_60":129.82,"sma_120":134.46},{"date":"2025-11-13","open":122.67,"high":124.86,"low":122.61,"close":123.05,"volume":728985,"rsi_14":37.06,"sma_20":124.33,"sma_60":129.58,"sma_120":134.33},{"date":"2025-11-14","open":123.4,"high":123.4,"low":121.51,"close":121.55,"volume":684479,"rsi_14":33.91,"sma_20":124.11,"sma_60":129.32,"sma_120":134.18},{"date":"2025-11-17","open":121.55,"high":121.8,"low":116.72,"close":117.27,"volume":939088,"rsi_14":28.78,"sma_20":123.58,"sma_60":128.93,"sma_120":134.02},{"date":"2025-11-18","open":116.75,"high":117.72,"low":115.69,"close":116.56,"volume":788396,"rsi_14":31.3,"sma_20":122.98,"sma_60":128.59,"sma_120":133.85},{"date":"2025-11-19","open":116.89,"high":116.89,"low":113.97,"close":115.2,"volume":767229,"rsi_14":41.25,"sma_20":122.29,"sma_60":128.2,"sma_120":133.68},{"date":"2025-11-20","open":115.3,"high":116.77,"low":114.11,"close":115.35,"volume":773699,"rsi_14":40.9,"sma_20":121.66,"sma_60":127.83,"sma_120":133.52},{"date":"2025-11-21","open":116.02,"high":121.5,"low":115.78,"close":120.25,"volume":1096069,"rsi_14":52.4,"sma_20":121.21,"sma_60":127.56,"sma_120":133.39},{"date":"2025-11-24","open":120.5,"high":122.26,"low":119.04,"close":119.49,"volume":4939388,"rsi_14":49.04,"sma_20":120.7,"sma_60":127.26,"sma_120":133.24},{"date":"2025-11-25","open":120.55,"high":121.88,"low":119.53,"close":121.37,"volume":716443,"rsi_14":50.41,"sma_20":120.29,"sma_60":127.0,"sma_120":133.11},{"date":"2025-11-26","open":121.33,"high":122.16,"low":119.89,"close":120.1,"volume":536757,"rsi_14":47.3,"sma_20":119.97,"sma_60":126.73,"sma_120":132.96},{"date":"2025-11-28","open":120.1,"high":120.5,"low":119.6,"close":119.68,"volume":503451,"rsi_14":41.89,"sma_20":120.02,"sma_60":126.47,"sma_120":132.81},{"date":"2025-12-01","open":119.52,"high":120.6,"low":118.67,"close":119.24,"volume":831034,"rsi_14":47.85,"sma_20":120.03,"sma_60":126.16,"sma_120":132.64},{"date":"2025-12-02","open":119.13,"high":120.59,"low":118.0,"close":119.18,"volume":855569,"rsi_14":42.12,"sma_20":120.03,"sma_60":125.9,"sma_120":132.48},{"date":"2025-12-03","open":119.23,"high":120.37,"low":117.84,"close":118.25,"volume":722367,"rsi_14":36.07,"sma_20":119.95,"sma_60":125.6,"sma_120":132.33},{"date":"2025-12-04","open":118.09,"high":118.5,"low":116.39,"close":117.28,"volume":660847,"rsi_14":35.3,"sma_20":119.75,"sma_60":125.35,"sma_120":132.17},{"date":"2025-12-05","open":117.54,"high":118.72,"low":117.16,"close":117.39,"volume":620142,"rsi_14":38.6,"sma_20":119.55,"sma_60":125.08,"sma_120":132.0},{"date":"2025-12-08","open":117.1,"high":117.9,"low":115.91,"close":117.05,"volume":686422,"rsi_14":49.23,"sma_20":119.22,"sma_60":124.81,"sma_120":131.84},{"date":"2025-12-09","open":117.11,"high":117.62,"low":116.0,"close":116.67,"volume":573702,"rsi_14":50.39,"sma_20":119.04,"sma_60":124.57,"sma_120":131.68},{"date":"2025-12-10","open":116.95,"high":119.36,"low":116.32,"close":118.68,"volume":969423,"rsi_14":61.9,"sma_20":118.86,"sma_60":124.38,"sma_120":131.52},{"date":"2025-12-11","open":119.38,"high":122.61,"low":117.62,"close":120.33,"volume":1045590,"rsi_14":65.45,"sma_20":118.7,"sma_60":124.26,"sma_120":131.39},{"date":"2025-12-12","open":121.11,"high":121.75,"low":120.68,"close":121.35,"volume":775882,"rsi_14":54.49,"sma_20":118.61,"sma_60":124.11,"sma_120":131.23},{"date":"2025-12-15","open":121.78,"high":122.4,"low":118.52,"close":120.05,"volume":1048309,"rsi_14":52.19,"sma_20":118.54,"sma_60":123.94,"sma_120":131.06},{"date":"2025-12-16","open":120.48,"high":120.61,"low":117.67,"close":117.94,"volume":820679,"rsi_14":36.82,"sma_20":118.57,"sma_60":123.72,"sma_120":130.87},{"date":"2025-12-17","open":117.78,"high":120.08,"low":117.5,"close":118.42,"volume":692176,"rsi_14":43.13,"sma_20":118.66,"sma_60":123.48,"sma_120":130.67},{"date":"2025-12-18","open":118.51,"high":118.67,"low":115.37,"close":116.15,"volume":636759,"rsi_14":37.46,"sma_20":118.71,"sma_60":123.19,"sma_120":130.45},{"date":"2025-12-19","open":115.75,"high":116.53,"low":114.65,"close":115.2,"volume":1883053,"rsi_14":36.15,"sma_20":118.7,"sma_60":122.94,"sma_120":130.19},{"date":"2025-12-22","open":114.95,"high":117.44,"low":114.7,"close":116.51,"volume":627848,"rsi_14":41.57,"sma_20":118.52,"sma_60":122.7,"sma_120":129.97},{"date":"2025-12-23","open":116.28,"high":116.28,"low":114.65,"close":114.72,"volume":442761,"rsi_14":39.42,"sma_20":118.28,"sma_60":122.43,"sma_120":129.74},{"date":"2025-12-24","open":114.66,"high":115.03,"low":113.12,"close":114.41,"volume":328975,"rsi_14":41.05,"sma_20":117.93,"sma_60":122.13,"sma_120":129.5},{"date":"2025-12-26","open":113.87,"high":114.52,"low":113.42,"close":113.98,"volume":575354,"rsi_14":39.57,"sma_20":117.62,"sma_60":121.81,"sma_120":129.26},{"date":"2025-12-29","open":114.0,"high":114.22,"low":112.54,"close":113.5,"volume":413430,"rsi_14":39.24,"sma_20":117.32,"sma_60":121.5,"sma_120":129.02},{"date":"2025-12-30","open":113.05,"high":114.34,"low":113.0,"close":113.82,"volume":492215,"rsi_14":41.33,"sma_20":117.04,"sma_60":121.21,"sma_120":128.77},{"date":"2025-12-31","open":113.82,"high":114.13,"low":113.22,"close":113.61,"volume":562461,"rsi_14":32.67,"sma_20":116.77,"sma_60":120.97,"sma_120":128.53},{"date":"2026-01-02","open":113.68,"high":115.19,"low":113.17,"close":114.51,"volume":832396,"rsi_14":29.03,"sma_20":116.58,"sma_60":120.7,"sma_120":128.29},{"date":"2026-01-05","open":113.53,"high":115.82,"low":113.37,"close":113.94,"volume":886368,"rsi_14":22.41,"sma_20":116.41,"sma_60":120.46,"sma_120":128.07},{"date":"2026-01-06","open":113.61,"high":115.27,"low":111.43,"close":114.72,"volume":924235,"rsi_14":29.36,"sma_20":116.28,"sma_60":120.27,"sma_120":127.86},{"date":"2026-01-07","open":114.59,"high":115.19,"low":110.33,"close":111.01,"volume":718037,"rsi_14":26.12,"sma_20":115.98,"sma_60":120.05,"sma_120":127.59},{"date":"2026-01-08","open":110.6,"high":113.24,"low":110.6,"close":112.59,"volume":774761,"rsi_14":31.33,"sma_20":115.77,"sma_60":119.86,"sma_120":127.35},{"date":"2026-01-09","open":113.0,"high":113.5,"low":108.67,"close":111.45,"volume":904666,"rsi_14":33.77,"sma_20":115.41,"sma_60":119.61,"sma_120":127.12},{"date":"2026-01-12","open":111.49,"high":111.72,"low":109.59,"close":110.1,"volume":566249,"rsi_14":32.86,"sma_20":114.9,"sma_60":119.35,"sma_120":126.82},{"date":"2026-01-13","open":110.0,"high":110.1,"low":104.24,"close":104.47,"volume":1085307,"rsi_14":18.65,"sma_20":114.05,"sma_60":119.0,"sma_120":126.43},{"date":"2026-01-14","open":104.0,"high":104.86,"low":101.0,"close":103.87,"volume":2113957,"rsi_14":19.88,"sma_20":113.25,"sma_60":118.63,"sma_120":126.08},{"date":"2026-01-15","open":103.25,"high":106.38,"low":102.26,"close":105.84,"volume":949317,"rsi_14":28.22,"sma_20":112.64,"sma_60":118.26,"sma_120":125.76},{"date":"2026-01-16","open":104.94,"high":106.32,"low":104.2,"close":104.74,"volume":654324,"rsi_14":27.29,"sma_20":111.96,"sma_60":117.87,"sma_120":125.42},{"date":"2026-01-20","open":103.91,"high":105.11,"low":103.47,"close":103.93,"volume":921896,"rsi_14":26.85,"sma_20":111.35,"sma_60":117.45,"sma_120":125.07},{"date":"2026-01-21","open":103.9,"high":106.69,"low":103.9,"close":106.3,"volume":970493,"rsi_14":33.45,"sma_20":110.9,"sma_60":117.09,"sma_120":124.75},{"date":"2026-01-22","open":107.33,"high":110.42,"low":107.2,"close":109.17,"volume":904357,"rsi_14":41.25,"sma_20":110.53,"sma_60":116.75,"sma_120":124.49},{"date":"2026-01-23","open":108.64,"high":109.16,"low":107.4,"close":108.12,"volume":1026500,"rsi_14":37.49,"sma_20":110.2,"sma_60":116.4,"sma_120":124.24},{"date":"2026-01-26","open":108.4,"high":108.61,"low":106.7,"close":107.51,"volume":583300,"rsi_14":37.43,"sma_20":109.86,"sma_60":116.03,"sma_120":123.97},{"date":"2026-01-27","open":106.79,"high":106.96,"low":105.03,"close":105.61,"volume":750200,"rsi_14":32.93,"sma_20":109.44,"sma_60":115.68,"sma_120":123.68},{"date":"2026-01-28","open":104.75,"high":106.85,"low":104.06,"close":105.88,"volume":710300,"rsi_14":38.97,"sma_20":109.06,"sma_60":115.46,"sma_120":123.5},{"date":"2026-01-29","open":106.0,"high":107.76,"low":105.51,"close":107.24,"volume":1145200,"rsi_14":38.38,"sma_20":108.73,"sma_60":115.27,"sma_120":123.33},{"date":"2026-01-30","open":107.12,"high":109.5,"low":105.41,"close":109.34,"volume":1104100,"rsi_14":45.6,"sma_20":108.52,"sma_60":115.11,"sma_120":123.16},{"date":"2026-02-02","open":109.06,"high":111.33,"low":108.88,"close":111.19,"volume":2443000,"rsi_14":52.23,"sma_20":108.35,"sma_60":114.96,"sma_120":123.01},{"date":"2026-02-03","open":128.0,"high":139.86,"low":125.0,"close":134.73,"volume":4809300,"rsi_14":85.68,"sma_20":109.39,"sma_60":115.19,"sma_120":123.03},{"date":"2026-02-04","open":136.06,"high":147.6,"low":135.9,"close":142.06,"volume":3045800,"rsi_14":88.87,"sma_20":110.76,"sma_60":115.53,"sma_120":123.09},{"date":"2026-02-05","open":143.68,"high":150.45,"low":142.51,"close":149.22,"volume":2227400,"rsi_14":89.93,"sma_20":112.67,"sma_60":115.95,"sma_120":123.22},{"date":"2026-02-06","open":149.0,"high":151.42,"low":139.54,"close":140.83,"volume":2255100,"rsi_14":79.29,"sma_20":114.08,"sma_60":116.3,"sma_120":123.26},{"date":"2026-02-09","open":140.0,"high":141.5,"low":136.19,"close":137.64,"volume":1488322,"rsi_14":71.84,"sma_20":111.68,"sma_60":116.89,"sma_120":124.48},{"date":"2026-02-10","open":138.36,"high":141.52,"low":138.36,"close":139.28,"volume":865317,"rsi_14":73.47,"sma_20":112.93,"sma_60":117.05,"sma_120":124.48},{"date":"2026-02-11","open":140.66,"high":145.05,"low":139.07,"close":144.27,"volume":1151032,"rsi_14":75.44,"sma_20":114.45,"sma_60":117.35,"sma_120":124.51},{"date":"2026-02-12","open":144.34,"high":152.76,"low":144.34,"close":149.97,"volume":1836337,"rsi_14":82.35,"sma_20":116.27,"sma_60":117.87,"sma_120":124.7},{"date":"2026-02-13","open":148.05,"high":149.95,"low":146.34,"close":148.95,"volume":1125251,"rsi_14":80.47,"sma_20":118.03,"sma_60":118.37,"sma_120":124.88},{"date":"2026-02-17","open":150.23,"high":152.71,"low":149.23,"close":150.41,"volume":1035462,"rsi_14":82.47,"sma_20":119.87,"sma_60":118.89,"sma_120":125.05},{"date":"2026-02-18","open":149.71,"high":150.41,"low":146.08,"close":147.75,"volume":719300,"rsi_14":78.95,"sma_20":127.78,"sma_60":119.28,"sma_120":123.74},{"date":"2026-02-19","open":148.03,"high":148.76,"low":146.51,"close":147.34,"volume":629700,"rsi_14":78.09,"sma_20":129.83,"sma_60":119.81,"sma_120":123.82},{"date":"2026-02-20","open":147.91,"high":151.5,"low":147.6,"close":150.73,"volume":883628,"rsi_14":84.46,"sma_20":121.68,"sma_60":119.4,"sma_120":125.23},{"date":"2026-02-23","open":152.51,"high":154.5,"low":150.3,"close":151.28,"volume":616300,"rsi_14":78.09,"sma_20":134.07,"sma_60":120.85,"sma_120":124.05},{"date":"2026-02-24","open":150.79,"high":151.4,"low":146.68,"close":150.91,"volume":697049,"rsi_14":93.4,"sma_20":123.52,"sma_60":119.9,"sma_120":125.39},{"date":"2026-02-25","open":151.81,"high":152.21,"low":145.99,"close":149.51,"volume":802069,"rsi_14":92.07,"sma_20":125.27,"sma_60":120.36,"sma_120":125.51},{"date":"2026-02-26","open":149.87,"high":153.13,"low":149.71,"close":152.54,"volume":892509,"rsi_14":92.23,"sma_20":127.34,"sma_60":120.85,"sma_120":125.66},{"date":"2026-02-27","open":152.03,"high":157.91,"low":151.87,"close":156.3,"volume":1080903,"rsi_14":94.47,"sma_20":129.53,"sma_60":121.45,"sma_120":125.84},{"date":"2026-03-02","open":154.68,"high":159.41,"low":153.81,"close":153.98,"volume":978620,"rsi_14":92.04,"sma_20":131.66,"sma_60":121.98,"sma_120":126.01},{"date":"2026-03-03","open":152.13,"high":152.94,"low":148.6,"close":152.27,"volume":637229,"rsi_14":88.96,"sma_20":133.76,"sma_60":122.45,"sma_120":126.14},{"date":"2026-03-04","open":152.45,"high":155.29,"low":150.51,"close":154.79,"volume":542540,"rsi_14":88.91,"sma_20":136.28,"sma_60":122.98,"sma_120":126.28},{"date":"2026-03-05","open":152.44,"high":152.78,"low":148.13,"close":149.94,"volume":875548,"rsi_14":67.56,"sma_20":138.58,"sma_60":123.45,"sma_120":126.39},{"date":"2026-03-06","open":150.27,"high":151.33,"low":147.47,"close":150.76,"volume":803276,"rsi_14":66.74,"sma_20":140.83,"sma_60":124.01,"sma_120":126.47},{"date":"2026-03-09","open":148.75,"high":153.42,"low":147.22,"close":152.56,"volume":1042483,"rsi_14":63.18,"sma_20":143.22,"sma_60":124.61,"sma_120":126.6},{"date":"2026-03-10","open":152.27,"high":154.17,"low":149.86,"close":151.55,"volume":662592,"rsi_14":53.02,"sma_20":145.6,"sma_60":125.22,"sma_120":126.71},{"date":"2026-03-11","open":151.06,"high":155.38,"low":148.8,"close":154.81,"volume":1268222,"rsi_14":60.34,"sma_20":148.03,"sma_60":125.88,"sma_120":126.85},{"date":"2026-03-12","open":154.12,"high":157.03,"low":152.14,"close":153.06,"volume":1329001,"rsi_14":54.96,"sma_20":150.23,"sma_60":126.43,"sma_120":126.99},{"date":"2026-03-13","open":153.08,"high":153.77,"low":146.09,"close":150.72,"volume":1271441,"rsi_14":49.98,"sma_20":150.88,"sma_60":126.95,"sma_120":127.1},{"date":"2026-03-16","open":150.0,"high":151.8,"low":147.76,"close":148.22,"volume":1040827,"rsi_14":45.97,"sma_20":151.33,"sma_60":127.39,"sma_120":127.2},{"date":"2026-03-17","open":149.1,"high":152.43,"low":149.1,"close":149.98,"volume":762952,"rsi_14":50.68,"sma_20":151.61,"sma_60":127.89,"sma_120":127.31},{"date":"2026-03-18","open":150.0,"high":152.26,"low":148.81,"close":148.83,"volume":858886,"rsi_14":44.06,"sma_20":151.55,"sma_60":128.38,"sma_120":127.42},{"date":"2026-03-19","open":149.79,"high":152.18,"low":148.83,"close":149.76,"volume":745601,"rsi_14":38.7,"sma_20":151.59,"sma_60":128.89,"sma_120":127.52},{"date":"2026-03-20","open":148.87,"high":152.49,"low":148.87,"close":149.31,"volume":2285946,"rsi_14":41.4,"sma_20":151.54,"sma_60":129.39,"sma_120":127.65},{"date":"2026-03-23","open":152.5,"high":153.14,"low":150.71,"close":152.21,"volume":727967,"rsi_14":50.04,"sma_20":151.61,"sma_60":129.96,"sma_120":127.78},{"date":"2026-03-24","open":152.2,"high":154.69,"low":151.45,"close":153.28,"volume":586639,"rsi_14":47.16,"sma_20":151.73,"sma_60":130.56,"sma_120":127.95},{"date":"2026-03-25","open":153.57,"high":155.61,"low":152.06,"close":155.11,"volume":539380,"rsi_14":60.94,"sma_20":152.01,"sma_60":131.18,"sma_120":128.13},{"date":"2026-03-26","open":155.17,"high":157.18,"low":154.59,"close":156.76,"volume":591832,"rsi_14":62.27,"sma_20":152.22,"sma_60":131.85,"sma_120":128.33},{"date":"2026-03-27","open":157.01,"high":157.01,"low":153.83,"close":154.43,"volume":575055,"rsi_14":53.76,"sma_20":152.12,"sma_60":132.47,"sma_120":128.52},{"date":"2026-03-30","open":155.34,"high":155.34,"low":152.23,"close":152.37,"volume":623405,"rsi_14":51.55,"sma_20":152.04,"sma_60":133.04,"sma_120":128.71},{"date":"2026-03-31","open":153.45,"high":155.0,"low":152.08,"close":153.69,"volume":852779,"rsi_14":47.58,"sma_20":152.12,"sma_60":133.59,"sma_120":128.92},{"date":"2026-04-01","open":152.84,"high":153.72,"low":150.32,"close":150.34,"volume":978180,"rsi_14":44.4,"sma_20":151.9,"sma_60":134.08,"sma_120":129.09},{"date":"2026-04-02","open":150.22,"high":151.19,"low":144.77,"close":145.58,"volume":1141552,"rsi_14":40.84,"sma_20":151.68,"sma_60":134.5,"sma_120":129.22},{"date":"2026-04-06","open":144.76,"high":150.22,"low":144.76,"close":150.12,"volume":640486,"rsi_14":53.16,"sma_20":151.65,"sma_60":135.04,"sma_120":129.38},{"date":"2026-04-07","open":150.67,"high":151.63,"low":148.91,"close":149.7,"volume":652639,"rsi_14":49.51,"sma_20":151.5,"sma_60":135.56,"sma_120":129.52},{"date":"2026-04-08","open":151.31,"high":153.0,"low":148.29,"close":148.44,"volume":737387,"rsi_14":49.32,"sma_20":151.35,"sma_60":136.1,"sma_120":129.64},{"date":"2026-04-09","open":147.88,"high":151.61,"low":147.88,"close":150.68,"volume":556096,"rsi_14":51.52,"sma_20":151.14,"sma_60":136.69,"sma_120":129.81},{"date":"2026-04-10","open":150.46,"high":151.3,"low":149.26,"close":150.05,"volume":456096,"rsi_14":51.22,"sma_20":150.98,"sma_60":137.25,"sma_120":129.97},{"date":"2026-04-13","open":149.76,"high":151.96,"low":148.82,"close":151.56,"volume":411562,"rsi_14":48.88,"sma_20":151.02,"sma_60":137.86,"sma_120":130.15},{"date":"2026-04-14","open":150.79,"high":151.96,"low":149.1,"close":149.45,"volume":448958,"rsi_14":43.62,"sma_20":151.08,"sma_60":138.45,"sma_120":130.29},{"date":"2026-04-15","open":148.61,"high":149.32,"low":143.07,"close":144.57,"volume":844423,"rsi_14":34.06,"sma_20":150.81,"sma_60":138.96,"sma_120":130.38},{"date":"2026-04-16","open":145.02,"high":148.79,"low":145.02,"close":148.13,"volume":779518,"rsi_14":37.66,"sma_20":150.78,"sma_60":139.53,"sma_120":130.52},{"date":"2026-04-17","open":147.49,"high":149.49,"low":146.6,"close":147.91,"volume":627180,"rsi_14":40.08,"sma_20":150.68,"sma_60":140.1,"sma_120":130.66},{"date":"2026-04-20","open":147.06,"high":149.83,"low":147.06,"close":149.33,"volume":454166,"rsi_14":45.28,"sma_20":150.69,"sma_60":140.7,"sma_120":130.83},{"date":"2026-04-21","open":150.3,"high":151.51,"low":149.46,"close":149.9,"volume":461932,"rsi_14":43.98,"sma_20":150.57,"sma_60":141.29,"sma_120":130.99},{"date":"2026-04-22","open":149.99,"high":152.52,"low":149.41,"close":152.42,"volume":540556,"rsi_14":53.39,"sma_20":150.53,"sma_60":141.93,"sma_120":131.19},{"date":"2026-04-23","open":153.0,"high":156.15,"low":153.0,"close":155.03,"volume":606356,"rsi_14":66.58,"sma_20":150.52,"sma_60":142.6,"sma_120":131.43},{"date":"2026-04-24","open":154.42,"high":154.45,"low":149.99,"close":151.85,"volume":680976,"rsi_14":53.19,"sma_20":150.28,"sma_60":143.28,"sma_120":131.67},{"date":"2026-04-27","open":152.31,"high":153.69,"low":149.78,"close":150.05,"volume":463840,"rsi_14":50.61,"sma_20":150.06,"sma_60":143.9,"sma_120":131.88},{"date":"2026-04-28","open":151.76,"high":152.07,"low":149.91,"close":150.07,"volume":466373,"rsi_14":52.92,"sma_20":149.94,"sma_60":144.55,"sma_120":132.08},{"date":"2026-04-29","open":149.61,"high":153.7,"low":149.35,"close":151.99,"volume":822325,"rsi_14":52.4,"sma_20":149.86,"sma_60":145.25,"sma_120":132.3},{"date":"2026-04-30","open":151.4,"high":155.18,"low":149.59,"close":155.14,"volume":741946,"rsi_14":58.63,"sma_20":150.1,"sma_60":146.09,"sma_120":132.54},{"date":"2026-05-01","open":154.87,"high":155.84,"low":151.27,"close":151.65,"volume":579442,"rsi_14":50.14,"sma_20":150.4,"sma_60":146.89,"sma_120":132.76},{"date":"2026-05-04","open":151.67,"high":156.7,"low":151.67,"close":154.08,"volume":875885,"rsi_14":57.3,"sma_20":150.6,"sma_60":147.69,"sma_120":132.98},{"date":"2026-05-05","open":151.01,"high":157.93,"low":148.0,"close":157.04,"volume":1997962,"rsi_14":70.89,"sma_20":150.97,"sma_60":148.56,"sma_120":133.21},{"date":"2026-05-06","open":169.28,"high":194.29,"low":169.28,"close":193.88,"volume":2940976,"rsi_14":86.28,"sma_20":153.25,"sma_60":150.06,"sma_120":133.76},{"date":"2026-05-07","open":194.32,"high":197.08,"low":187.04,"close":196.26,"volume":1817681,"rsi_14":87.02,"sma_20":155.52,"sma_60":151.56,"sma_120":134.32},{"date":"2026-05-08","open":196.59,"high":199.27,"low":193.85,"close":198.65,"volume":1127109,"rsi_14":87.22,"sma_20":157.95,"sma_60":153.05,"sma_120":134.9},{"date":"2026-05-11","open":200.83,"high":202.13,"low":196.93,"close":198.93,"volume":1106603,"rsi_14":87.15,"sma_20":160.31,"sma_60":154.07,"sma_120":135.48},{"date":"2026-05-12","open":197.5,"high":202.69,"low":195.33,"close":200.54,"volume":1374495,"rsi_14":86.96,"sma_20":162.87,"sma_60":155.09,"sma_120":136.07},{"date":"2026-05-13","open":201.1,"high":201.93,"low":196.88,"close":198.1,"volume":638554,"rsi_14":83.15,"sma_20":165.55,"sma_60":155.99,"sma_120":136.67},{"date":"2026-05-14","open":197.12,"high":198.8,"low":191.62,"close":192.58,"volume":867709,"rsi_14":79.96,"sma_20":167.76,"sma_60":156.69,"sma_120":137.28},{"date":"2026-05-15","open":193.67,"high":199.9,"low":191.57,"close":199.74,"volume":700063,"rsi_14":84.23,"sma_20":170.36,"sma_60":157.55,"sma_120":137.96},{"date":"2026-05-18","open":199.4,"high":202.0,"low":198.76,"close":199.52,"volume":893106,"rsi_14":83.99,"sma_20":172.87,"sma_60":158.36,"sma_120":138.63},{"date":"2026-05-19","open":198.28,"high":198.93,"low":194.1,"close":194.61,"volume":800548,"rsi_14":78.17,"sma_20":175.11,"sma_60":159.1,"sma_120":139.25},{"date":"2026-05-20","open":195.87,"high":199.0,"low":194.74,"close":196.87,"volume":1882329,"rsi_14":77.86,"sma_20":177.33,"sma_60":159.86,"sma_120":139.88},{"date":"2026-05-21","open":196.87,"high":199.39,"low":194.66,"close":198.66,"volume":1035247,"rsi_14":82.13,"sma_20":179.51,"sma_60":160.68,"sma_120":140.52},{"date":"2026-05-22","open":199.93,"high":202.56,"low":197.33,"close":198.52,"volume":629237,"rsi_14":81.32,"sma_20":181.84,"sma_60":161.45,"sma_120":141.15},{"date":"2026-05-26","open":199.42,"high":199.49,"low":194.43,"close":195.57,"volume":542202,"rsi_14":77.33,"sma_20":184.13,"sma_60":162.1,"sma_120":141.78},{"date":"2026-05-27","open":195.91,"high":197.81,"low":194.26,"close":194.92,"volume":441034,"rsi_14":51.5,"sma_20":186.36,"sma_60":162.78,"sma_120":142.38},{"date":"2026-05-28","open":193.83,"high":198.6,"low":193.76,"close":197.1,"volume":555938,"rsi_14":51.22,"sma_20":188.62,"sma_60":163.53,"sma_120":142.99},{"date":"2026-05-29","open":197.0,"high":197.09,"low":193.86,"close":194.36,"volume":984124,"rsi_14":43.95,"sma_20":190.58,"sma_60":164.19,"sma_120":143.59},{"date":"2026-06-01","open":193.67,"high":194.44,"low":188.63,"close":189.81,"volume":966227,"rsi_14":38.3,"sma_20":192.49,"sma_60":164.85,"sma_120":144.15},{"date":"2026-06-02","open":189.81,"high":192.06,"low":186.62,"close":187.89,"volume":925215,"rsi_14":33.97,"sma_20":194.18,"sma_60":165.47,"sma_120":144.74},{"date":"2026-06-03","open":188.49,"high":196.45,"low":186.61,"close":195.03,"volume":736009,"rsi_14":46.49,"sma_20":196.08,"sma_60":166.18,"sma_120":145.4},{"date":"2026-06-04","open":197.66,"high":199.15,"low":191.01,"close":192.17,"volume":676859,"rsi_14":49.35,"sma_20":195.98,"sma_60":166.86,"sma_120":146.04},{"date":"2026-06-05","open":193.21,"high":196.38,"low":191.6,"close":192.16,"volume":624246,"rsi_14":39.11,"sma_20":195.79,"sma_60":167.48,"sma_120":146.68},{"date":"2026-06-08","open":192.3,"high":193.73,"low":190.43,"close":192.08,"volume":645868,"rsi_14":39.12,"sma_20":195.46,"sma_60":168.13,"sma_120":147.28},{"date":"2026-06-09","open":193.63,"high":198.26,"low":193.39,"close":198.19,"volume":679853,"rsi_14":54.98,"sma_20":195.42,"sma_60":168.92,"sma_120":147.93},{"date":"2026-06-10","open":198.99,"high":200.0,"low":197.17,"close":198.54,"volume":633831,"rsi_14":52.37,"sma_20":195.32,"sma_60":169.76,"sma_120":148.58},{"date":"2026-06-11","open":200.0,"high":205.42,"low":198.37,"close":203.83,"volume":849679,"rsi_14":56.99,"sma_20":195.61,"sma_60":170.66,"sma_120":149.27},{"date":"2026-06-12","open":204.81,"high":211.8,"low":204.06,"close":208.66,"volume":936591,"rsi_14":62.12,"sma_20":196.41,"sma_60":171.65,"sma_120":150.02},{"date":"2026-06-15","open":207.93,"high":210.59,"low":204.98,"close":209.75,"volume":846417,"rsi_14":67.81,"sma_20":196.91,"sma_60":172.65,"sma_120":150.77},{"date":"2026-06-16","open":211.95,"high":211.95,"low":207.25,"close":208.98,"volume":765777,"rsi_14":67.53,"sma_20":197.38,"sma_60":173.65,"sma_120":151.52},{"date":"2026-06-17","open":207.89,"high":213.44,"low":207.88,"close":210.58,"volume":637785,"rsi_14":67.16,"sma_20":198.19,"sma_60":174.62,"sma_120":152.29},{"date":"2026-06-18","open":211.99,"high":213.07,"low":206.85,"close":207.91,"volume":1388960,"rsi_14":66.93,"sma_20":198.73,"sma_60":175.53,"sma_120":153.04},{"date":"2026-06-22","open":209.07,"high":215.33,"low":208.62,"close":209.68,"volume":783121,"rsi_14":77.21,"sma_20":199.29,"sma_60":176.44,"sma_120":153.81},{"date":"2026-06-23","open":210.57,"high":213.82,"low":209.95,"close":210.93,"volume":858135,"rsi_14":82.18,"sma_20":199.91,"sma_60":177.34,"sma_120":154.59},{"date":"2026-06-24","open":211.6,"high":214.0,"low":210.83,"close":213.04,"volume":511813,"rsi_14":79.17,"sma_20":200.77,"sma_60":178.32,"sma_120":155.4},{"date":"2026-06-25","open":208.0,"high":215.03,"low":207.1,"close":213.36,"volume":885876,"rsi_14":87.46,"sma_20":201.7,"sma_60":179.33,"sma_120":156.19},{"date":"2026-06-26","open":212.23,"high":217.04,"low":212.22,"close":217.04,"volume":1669490,"rsi_14":88.85,"sma_20":202.68,"sma_60":180.39,"sma_120":156.99},{"date":"2026-06-29","open":217.59,"high":221.59,"low":216.01,"close":219.7,"volume":837228,"rsi_14":90.0,"sma_20":203.96,"sma_60":181.55,"sma_120":157.81},{"date":"2026-06-30","open":219.31,"high":224.19,"low":217.21,"close":222.48,"volume":804838,"rsi_14":88.97,"sma_20":205.6,"sma_60":182.83,"sma_120":158.67},{"date":"2026-07-01","open":221.62,"high":229.8,"low":220.5,"close":228.03,"volume":850527,"rsi_14":90.54,"sma_20":207.61,"sma_60":184.13,"sma_120":159.58},{"date":"2026-07-02","open":230.95,"high":236.51,"low":230.58,"close":234.91,"volume":842346,"rsi_14":90.94,"sma_20":209.6,"sma_60":185.55,"sma_120":160.55},{"date":"2026-07-06","open":235.5,"high":238.64,"low":233.63,"close":235.71,"volume":871213,"rsi_14":89.86,"sma_20":211.78,"sma_60":187.0,"sma_120":161.55},{"date":"2026-07-07","open":238.93,"high":239.64,"low":230.99,"close":234.31,"volume":914043,"rsi_14":85.83,"sma_20":213.88,"sma_60":188.4,"sma_120":162.54},{"date":"2026-07-08","open":235.03,"high":235.03,"low":229.5,"close":230.72,"volume":850497,"rsi_14":79.05,"sma_20":215.81,"sma_60":189.74,"sma_120":163.49},{"date":"2026-07-09","open":231.94,"high":232.66,"low":224.35,"close":229.48,"volume":806070,"rsi_14":75.71,"sma_20":217.38,"sma_60":191.04,"sma_120":164.45},{"date":"2026-07-10","open":230.91,"high":234.87,"low":228.44,"close":232.8,"volume":775493,"rsi_14":83.29,"sma_20":219.09,"sma_60":192.43,"sma_120":165.44},{"date":"2026-07-13","open":233.35,"high":239.44,"low":233.06,"close":235.58,"volume":783067,"rsi_14":83.76,"sma_20":220.68,"sma_60":193.95,"sma_120":166.45},{"date":"2026-07-14","open":233.93,"high":236.53,"low":229.9,"close":232.41,"volume":771369,"rsi_14":76.25,"sma_20":221.86,"sma_60":195.35,"sma_120":167.44},{"date":"2026-07-15","open":229.58,"high":232.24,"low":225.17,"close":231.61,"volume":462936,"rsi_14":73.72,"sma_20":222.96,"sma_60":196.74,"sma_120":168.42},{"date":"2026-07-16","open":231.72,"high":237.31,"low":231.72,"close":234.01,"volume":506712,"rsi_14":75.15,"sma_20":224.21,"sma_60":198.16,"sma_120":169.43},{"date":"2026-07-17","open":234.34,"high":238.53,"low":233.35,"close":236.97,"volume":545736,"rsi_14":74.73,"sma_20":225.54,"sma_60":199.61,"sma_120":170.45},{"date":"2026-07-20","open":236.43,"high":238.64,"low":233.63,"close":234.1,"volume":505197,"rsi_14":67.66,"sma_20":226.84,"sma_60":200.97,"sma_120":171.45},{"date":"2026-07-21","open":234.7,"high":237.88,"low":234.32,"close":237.28,"volume":503375,"rsi_14":67.97,"sma_20":228.22,"sma_60":202.34,"sma_120":172.47},{"date":"2026-07-22","open":237.11,"high":237.11,"low":230.35,"close":232.08,"volume":979407,"rsi_14":54.81,"sma_20":229.27,"sma_60":203.68,"sma_120":173.48},{"date":"2026-07-23","open":231.56,"high":235.25,"low":230.0,"close":234.27,"volume":480446,"rsi_14":49.12,"sma_20":230.34,"sma_60":205.08,"sma_120":174.49},{"date":"2026-07-24","open":235.01,"high":237.85,"low":231.2,"close":235.44,"volume":535285,"rsi_14":49.61,"sma_20":231.45,"sma_60":206.5,"sma_120":175.53},{"date":"2026-07-27","open":235.53,"high":239.09,"low":233.56,"close":236.31,"volume":625466,"rsi_14":52.64,"sma_20":232.4,"sma_60":207.91,"sma_120":176.58},{"date":"2026-07-28","open":237.67,"high":241.73,"low":237.22,"close":239.46,"volume":650567,"rsi_14":62.37,"sma_20":233.4,"sma_60":209.31,"sma_120":177.7},{"date":"2026-07-29","open":241.14,"high":244.49,"low":238.68,"close":240.96,"volume":694554,"rsi_14":66.15,"sma_20":234.32,"sma_60":210.8,"sma_120":178.84},{"date":"2026-07-30","open":239.65,"high":241.77,"low":238.79,"close":238.86,"volume":392997,"rsi_14":58.93,"sma_20":234.87,"sma_60":212.22,"sma_120":179.95},{"date":"2026-07-31","open":237.81,"high":240.91,"low":236.09,"close":240.09,"volume":426613,"rsi_14":56.92,"sma_20":235.12,"sma_60":213.6,"sma_120":181.08},{"date":"2026-08-03","open":245.0,"high":247.49,"low":231.97,"close":233.68,"volume":1346593,"rsi_14":51.75,"sma_20":235.02,"sma_60":214.26,"sma_120":182.94},{"date":"2026-08-04","open":228.0,"high":234.26,"low":222.8,"close":227.99,"volume":2611464,"rsi_14":45.58,"sma_20":234.71,"sma_60":214.79,"sma_120":183.68},{"date":"2026-08-05","open":205.25,"high":208.53,"low":183.62,"close":188.69,"volume":3814934,"rsi_14":20.88,"sma_20":232.6,"sma_60":214.63,"sma_120":184.05},{"date":"2026-08-06","open":186.01,"high":188.24,"low":178.9,"close":180.67,"volume":1819143,"rsi_14":16.04,"sma_20":230.16,"sma_60":214.32,"sma_120":184.3},{"date":"2026-08-07","open":181.94,"high":183.87,"low":176.59,"close":183.77,"volume":1245117,"rsi_14":19.66,"sma_20":227.71,"sma_60":214.04,"sma_120":184.59},{"date":"2026-08-10","open":182.33,"high":183.94,"low":180.55,"close":183.69,"volume":786705,"rsi_14":16.51,"sma_20":225.12,"sma_60":213.8,"sma_120":184.87},{"date":"2026-08-11","open":183.18,"high":186.96,"low":177.91,"close":178.34,"volume":1105778,"rsi_14":16.48,"sma_20":222.41,"sma_60":213.57,"sma_120":185.13},{"date":"2026-08-12","open":178.0,"high":183.28,"low":176.85,"close":181.5,"volume":1207624,"rsi_14":17.48,"sma_20":219.91,"sma_60":213.26,"sma_120":185.41},{"date":"2026-08-13","open":182.88,"high":183.57,"low":178.92,"close":179.17,"volume":655541},{"date":"2026-08-14","open":179.0,"high":182.69,"low":178.92,"close":180.06,"volume":506565,"rsi_14":15.83,"sma_20":214.32,"sma_60":212.68,"sma_120":185.89},{"date":"2026-08-17","open":177.97,"high":180.0,"low":176.2,"close":176.7,"volume":499945},{"date":"2026-08-18","open":178.13,"high":179.83,"low":176.9,"close":177.91,"volume":489530,"rsi_14":11.69,"sma_20":208.48,"sma_60":212.0,"sma_120":186.34},{"date":"2026-08-19","open":178.77,"high":180.24,"low":176.96,"close":177.27,"volume":413980,"rsi_14":11.87,"sma_20":205.74,"sma_60":211.64,"sma_120":186.54},{"date":"2026-08-20","open":176.69,"high":177.53,"low":175.13,"close":175.24,"volume":483442,"rsi_14":10.25,"sma_20":202.79,"sma_60":211.3,"sma_120":186.7},{"date":"2026-08-21","open":175.25,"high":176.19,"low":173.74,"close":173.82,"volume":633644,"rsi_14":10.92,"sma_20":199.71,"sma_60":210.95,"sma_120":186.87},{"date":"2026-08-24","open":174.03,"high":177.17,"low":171.4,"close":176.5,"volume":1108971,"rsi_14":15.09,"sma_20":196.72,"sma_60":210.61,"sma_120":187.07},{"date":"2026-08-25","open":175.6,"high":179.34,"low":175.29,"close":177.8,"volume":578490},{"date":"2026-08-26","open":173.37,"high":182.25,"low":173.37,"close":180.05,"volume":528810,"rsi_14":49.01,"sma_20":190.59,"sma_60":210.17,"sma_120":187.51},{"date":"2026-08-27","open":178.0,"high":179.78,"low":175.9,"close":178.88,"volume":489931,"rsi_14":41.23,"sma_20":187.59,"sma_60":210.02,"sma_120":187.75},{"date":"2026-08-28","open":180.0,"high":182.53,"low":178.8,"close":180.68,"volume":461800,"rsi_14":44.91,"sma_20":184.62,"sma_60":209.78,"sma_120":187.98},{"date":"2026-08-31","open":179.74,"high":180.35,"low":175.71,"close":176.01,"volume":573911,"rsi_14":45.86,"sma_20":181.73,"sma_60":209.51,"sma_120":188.18},{"date":"2026-09-01","open":176.32,"high":179.04,"low":175.47,"close":176.14,"volume":672631,"rsi_14":39.67,"sma_20":179.15,"sma_60":209.25,"sma_120":188.36},{"date":"2026-09-02","open":176.43,"high":179.85,"low":176.43,"close":179.39,"volume":513511,"rsi_14":50.41,"sma_20":178.68,"sma_60":209.03,"sma_120":188.58},{"date":"2026-09-03","open":179.67,"high":183.34,"low":178.0,"close":181.66,"volume":674188,"rsi_14":52.84,"sma_20":178.73,"sma_60":208.76,"sma_120":188.84},{"date":"2026-09-04","open":180.97,"high":184.13,"low":179.95,"close":183.99,"volume":473725,"rsi_14":63.44,"sma_20":178.74,"sma_60":208.52,"sma_120":189.14},{"date":"2026-09-08","open":183.16,"high":183.28,"low":179.77,"close":180.06,"volume":621336,"rsi_14":53.69,"sma_20":178.56,"sma_60":208.12,"sma_120":189.39},{"date":"2026-09-09","open":178.9,"high":185.26,"low":176.82,"close":183.01,"volume":688776,"rsi_14":59.03,"sma_20":178.8,"sma_60":207.69,"sma_120":189.67},{"date":"2026-09-10","open":183.62,"high":184.41,"low":180.47,"close":181.33,"volume":565297,"rsi_14":59.57,"sma_20":178.78,"sma_60":207.22,"sma_120":189.94},{"date":"2026-09-11","open":181.24,"high":184.0,"low":180.96,"close":181.55,"volume":767846,"rsi_14":62.52,"sma_20":178.9,"sma_60":206.76,"sma_120":190.2},{"date":"2026-09-14","open":185.0,"high":189.94,"low":184.0,"close":189.32,"volume":702840,"rsi_14":68.03,"sma_20":179.37,"sma_60":206.41,"sma_120":190.51},{"date":"2026-09-15","open":188.09,"high":191.4,"low":186.34,"close":190.9,"volume":686055,"rsi_14":68.31,"sma_20":180.08,"sma_60":206.13,"sma_120":190.83},{"date":"2026-09-16","open":191.43,"high":195.07,"low":189.99,"close":193.86,"volume":599324,"rsi_14":68.92,"sma_20":180.88,"sma_60":205.86,"sma_120":191.15},{"date":"2026-09-17","open":194.57,"high":195.75,"low":182.3,"close":183.09,"volume":1411199,"rsi_14":54.72,"sma_20":181.17,"sma_60":205.4,"sma_120":191.37},{"date":"2026-09-18","open":183.96,"high":185.84,"low":181.27,"close":183.86,"volume":2098919,"rsi_14":53.54,"sma_20":181.6,"sma_60":204.91,"sma_120":191.61},{"date":"2026-09-21","open":184.47,"high":185.0,"low":182.03,"close":182.34,"volume":565042,"rsi_14":57.38,"sma_20":182.02,"sma_60":204.39,"sma_120":191.86},{"date":"2026-09-22","open":184.01,"high":185.85,"low":182.94,"close":183.72,"volume":552646,"rsi_14":58.74,"sma_20":182.38,"sma_60":203.84,"sma_120":192.11},{"date":"2026-09-23","open":184.03,"high":186.23,"low":182.48,"close":183.14,"volume":544274},{"date":"2026-09-24","open":183.1,"high":183.78,"low":174.31,"close":174.67,"volume":812583,"rsi_14":42.57,"sma_20":182.38,"sma_60":202.43,"sma_120":192.63},{"date":"2026-09-25","open":175.38,"high":179.1,"low":174.67,"close":178.47,"volume":519843,"rsi_14":44.3,"sma_20":182.36,"sma_60":201.6,"sma_120":192.87},{"date":"2026-09-28","open":178.71,"high":182.36,"low":177.51,"close":178.07,"volume":439520,"rsi_14":47.68,"sma_20":182.22,"sma_60":200.66,"sma_120":193.1},{"date":"2026-09-29","open":176.92,"high":176.98,"low":174.08,"close":175.19,"volume":636975,"rsi_14":41.27,"sma_20":182.19,"sma_60":199.65,"sma_120":193.33},{"date":"2026-09-30","open":176.08,"high":178.36,"low":174.92,"close":174.92,"volume":533270,"rsi_14":42.61,"sma_20":182.13,"sma_60":198.66,"sma_120":193.53},{"date":"2026-10-01","open":174.72,"high":180.16,"low":173.95,"close":176.35,"volume":653578},{"date":"2026-10-02","open":176.35,"high":180.0,"low":176.27,"close":178.69,"volume":451961,"rsi_14":36.42,"sma_20":181.83,"sma_60":196.91,"sma_120":193.97},{"date":"2026-10-05","open":177.96,"high":179.66,"low":177.43,"close":178.72,"volume":452017},{"date":"2026-10-06","open":179.88,"high":181.82,"low":178.88,"close":180.4,"volume":374367,"rsi_14":31.53,"sma_20":181.58,"sma_60":195.09,"sma_120":194.52},{"date":"2026-10-07","open":180.61,"high":182.6,"low":175.76,"close":176.78,"volume":650297,"rsi_14":39.21,"sma_20":181.27,"sma_60":194.16,"sma_120":194.75},{"date":"2026-10-08","open":176.58,"high":179.03,"low":175.41,"close":177.02,"volume":582214,"rsi_14":37.99,"sma_20":181.05,"sma_60":193.25,"sma_120":195.0},{"date":"2026-10-09","open":177.0,"high":180.11,"low":177.0,"close":179.25,"volume":369638,"rsi_14":44.74,"sma_20":180.94,"sma_60":192.34,"sma_120":195.25},{"date":"2026-10-12","open":179.61,"high":182.24,"low":179.37,"close":181.78,"volume":586376,"rsi_14":46.85,"sma_20":180.56,"sma_60":191.42,"sma_120":195.51},{"date":"2026-10-13","open":182.58,"high":183.7,"low":181.69,"close":182.08,"volume":400905,"rsi_14":48.23,"sma_20":180.12,"sma_60":190.55,"sma_120":195.76},{"date":"2026-10-14","open":182.12,"high":184.24,"low":180.17,"close":180.7,"volume":444595,"rsi_14":62.79,"sma_20":179.46,"sma_60":189.6,"sma_120":195.97},{"date":"2026-10-15","open":183.41,"high":189.25,"low":182.41,"close":189.16,"volume":625087,"rsi_14":69.23,"sma_20":179.77,"sma_60":188.89,"sma_120":196.28},{"date":"2026-10-16","open":189.28,"high":189.91,"low":186.54,"close":187.31,"volume":505316,"rsi_14":65.8,"sma_20":179.94,"sma_60":188.11,"sma_120":196.59},{"date":"2026-10-19","open":185.19,"high":188.68,"low":185.19,"close":187.0,"volume":325523,"rsi_14":72.28,"sma_20":180.17,"sma_60":187.3,"sma_120":196.9},{"date":"2026-10-20","open":189.31,"high":191.2,"low":171.09,"close":175.35,"volume":2071606,"rsi_14":50.16,"sma_20":179.74,"sma_60":186.28,"sma_120":197.09},{"date":"2026-10-21","open":171.78,"high":177.48,"low":171.78,"close":176.81,"volume":1140395,"rsi_14":50.41,"sma_20":179.43,"sma_60":185.24,"sma_120":197.28},{"date":"2026-10-22","open":176.89,"high":186.91,"low":176.38,"close":186.1,"volume":931346,"rsi_14":58.38,"sma_20":180.02,"sma_60":184.33,"sma_120":197.57},{"date":"2026-10-23","open":184.82,"high":187.52,"low":183.53,"close":183.64,"volume":618064,"rsi_14":55.23,"sma_20":180.27,"sma_60":183.41,"sma_120":197.81}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.74,"pbr":3.11,"ttm_eps":null,"close":138.57},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":12.32,"pbr":4.02,"ttm_eps":null,"close":163.93},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":12.05,"pbr":3.89,"ttm_eps":null,"close":149.55},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":16.24,"pbr":5.01,"ttm_eps":null,"close":152.97},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":14.57,"pbr":4.99,"ttm_eps":null,"close":142.45},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":13.7,"pbr":4.73,"ttm_eps":null,"close":132.87},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.46,"pbr":5.33,"ttm_eps":null,"close":113.61},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.1,"pbr":null,"ttm_eps":null,"close":153.69},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":17.38,"pbr":null,"ttm_eps":null,"close":222.48}],"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":"DaVita HealthCare Partners Inc","phase":"above-fold","symbol_resolved":true}