{"status":"ok","report":{"price_analysis":{"current":124.72,"change_1d":-3.1,"change_7d":7.7,"change_30d":-3.6,"high_30d":132.36,"low_30d":114.37,"position_in_range":58.0,"support":116.17,"resistance":130.56},"summary":"Mohawk Industries Inc(MHK)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 76.01억. 현재가 $124.70, 전일 대비 -3.1%, 30일 -3.6%. PER 12.2배 / ROE 2.3%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.2배입니다. ROE 2.3%입니다. 시가총액 76.01억. 매출 111.78억, 영업이익 6.02억.","grade":"C","comment":"PER 12.18배, ROE 2.29%","per":12.18,"pbr":0.9,"roe":2.29,"eps":10.24,"revenue":11177500000.0,"operating_income":602400000.0,"net_income":462810700.0,"market_cap":7602058160,"profit_margin":4.14,"roa":1.42,"operating_margin":5.39,"gross_margin":26.58,"debt_ratio":0.2760424590681943,"total_assets":13823200000.0,"total_equity":8544700000.0,"total_debt":2358700000.0,"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) 49.7로 중립 구간입니다. MACD(-0.81)가 시그널선(-1.52)을 상회합니다(골든크로스). SMA20 122, SMA60 128 — 혼조세입니다. 볼린저밴드 115~129 (현재 위치 69%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 50","rsi_14":49.73654066437572,"macd":-0.8070648090106971,"macd_signal":-1.523564378352546,"sma_20":122.01799999999999,"sma_60":127.63916666666665,"bb_upper":129.22500104065483,"bb_lower":114.81099895934514,"atr_14":5.219571428571426},"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 12.18x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":63,"summary":"매출 +9.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.6,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":11.7,"unit":"%","percentile":64,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.3%","metrics":[{"name":"ROE","value":2.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":54,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":49.7,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.6,"unit":"%","percentile":43,"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":70,"summary":"유동비율 1.9x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":1.92,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.18,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":125.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.1,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 12.18x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +9.6%"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"momentum":{"grade":"C","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.42,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.29,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.52,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.28,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.2,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":26.58,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.39,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.14,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":12.18,"current_pbr":0.9,"per_5y_high":17.2,"per_5y_low":10.54,"per_5y_avg":12.96,"per_percentile":37.5,"pbr_5y_high":1.07,"pbr_5y_low":0.61,"pbr_5y_avg":0.77,"pbr_percentile":88.9,"per_5y_median":12.52,"pbr_5y_median":0.76,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.77},{"quarter":"2024-Q3","per":17.2,"pbr":1.07},{"quarter":"2024-Q4","per":13.15,"pbr":0.82},{"quarter":"2025-Q1","per":12.84,"pbr":0.76},{"quarter":"2025-Q2","per":11.47,"pbr":0.66},{"quarter":"2025-Q3","per":14.47,"pbr":0.8},{"quarter":"2025-Q4","per":12.2,"pbr":0.68},{"quarter":"2026-Q1","per":10.54,"pbr":0.61},{"quarter":"2026-Q2","per":11.85,"pbr":0.74},{"quarter":"현재","per":12.18,"pbr":0.9}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":113.59,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":160.68,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":119.13,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":114.18,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":104.84,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":128.92,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":109.3,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":98.46,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":121.33,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"FURNISHINGS, FIXTURES & APPLIANCES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":17.2,"eps":9.3421,"close":160.68,"source":"reported"},{"date":"2024-10","per":14.37,"eps":9.3421,"close":134.27,"source":"reported"},{"date":"2024-11","per":14.86,"eps":9.3421,"close":138.83,"source":"reported"},{"date":"2024-12","per":13.15,"eps":9.0562,"close":119.13,"source":"reported"},{"date":"2025-01","per":13.5,"eps":9.0562,"close":122.3,"source":"reported"},{"date":"2025-02","per":12.98,"eps":9.0562,"close":117.59,"source":"reported"},{"date":"2025-03","per":12.84,"eps":8.8931,"close":114.18,"source":"reported"},{"date":"2025-04","per":11.96,"eps":8.8931,"close":106.35,"source":"reported"},{"date":"2025-05","per":11.31,"eps":8.8931,"close":100.61,"source":"reported"},{"date":"2025-06","per":11.47,"eps":9.14,"close":104.84,"source":"reported"},{"date":"2025-07","per":12.53,"eps":9.14,"close":114.51,"source":"reported"},{"date":"2025-08","per":14.52,"eps":9.14,"close":132.69,"source":"reported"},{"date":"2025-09","per":14.47,"eps":8.91,"close":128.92,"source":"reported"},{"date":"2025-10","per":12.75,"eps":8.91,"close":113.64,"source":"reported"},{"date":"2025-11","per":13.01,"eps":8.91,"close":115.9,"source":"reported"},{"date":"2025-12","per":12.2,"eps":8.96,"close":109.3,"source":"reported"},{"date":"2026-01","per":13.21,"eps":8.96,"close":118.38,"source":"reported"},{"date":"2026-02","per":13.98,"eps":8.96,"close":125.27,"source":"reported"},{"date":"2026-03","per":10.54,"eps":9.34,"close":98.46,"source":"reported"},{"date":"2026-04","per":11.3,"eps":9.34,"close":105.56,"source":"reported"},{"date":"2026-05","per":11.5,"eps":9.34,"close":107.42,"source":"reported"},{"date":"2026-06","per":11.85,"eps":10.24,"close":121.33,"source":"reported"},{"date":"2026-07","per":12.02,"eps":10.24,"close":123.1,"source":"reported"},{"date":"2026-08","per":12.52,"eps":10.24,"close":128.25,"source":"reported"},{"date":"2026-09","per":12.18,"eps":10.24,"close":124.72,"source":"reported"},{"date":"2026-10","per":12.18,"eps":10.24,"close":124.7,"source":"reported"}],"trailing_per_history_meta":{"avg":12.86,"std":1.39,"upper_1sd":14.26,"lower_1sd":11.47,"current":12.18,"count":26},"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":"12.2배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 38%"},{"label":"ROE","value":"2.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:13:18.047643+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":17.85,"pbr":0.767,"roe":0.022949898767657143,"dividend_yield":0.0,"eps":3.67,"revenue":2991400000.0,"operating_income":253700000.0,"net_income":196100000.0,"market_cap":6488985000.0,"profit_margin":0.0655545898241626,"operating_margin":0.08480978805910276,"roa":0.014186295503211991,"gross_margin":0.2657952798020993,"total_equity":8544700000.0,"total_assets":13823200000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":17.8,"pbr":0.767,"roe":0.01382715268159893,"dividend_yield":null,"eps":1.9,"revenue":2728700000.0,"operating_income":111800000.0,"net_income":115810700.0,"market_cap":6488985000.0,"profit_margin":0.042441712170630704,"operating_margin":0.04097189137684612,"roa":0.008397495486219373,"gross_margin":0.23524022428262542,"total_equity":8375600000.0,"total_assets":13791100000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.005015943534807065,"dividend_yield":null,"eps":2.0,"revenue":2699600000.0,"operating_income":100100000.0,"net_income":42000000.0,"market_cap":null,"profit_margin":0.015557860423766483,"operating_margin":0.03707956734331012,"roa":0.0030685379877696843,"gross_margin":0.2456660245962365,"total_equity":8373300000.0,"total_assets":13687300000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.013064446470560008,"dividend_yield":null,"eps":2.67,"revenue":2757800000.0,"operating_income":136800000.0,"net_income":108900000.0,"market_cap":null,"profit_margin":0.03948799767930959,"operating_margin":0.04960475741533106,"roa":0.007995301200396461,"gross_margin":0.23743563710203786,"total_equity":8335600000.0,"total_assets":13620500000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01765535871492143,"dividend_yield":null,"eps":2.77,"revenue":2802100000.0,"operating_income":188700000.0,"net_income":146400000.0,"market_cap":null,"profit_margin":0.05224652938867278,"operating_margin":0.0673423503800721,"roa":0.010625018143815137,"gross_margin":0.2549516434102994,"total_equity":8292100000.0,"total_assets":13778800000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.009241226562798336,"dividend_yield":null,"eps":1.52,"revenue":2525800000.0,"operating_income":96000000.0,"net_income":72600000.0,"market_cap":null,"profit_margin":0.0287433684377227,"operating_margin":0.038007759917649854,"roa":0.00541447589215796,"gross_margin":0.23093673291630373,"total_equity":7856100000.0,"total_assets":13408500000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.012333099551403354,"dividend_yield":null,"eps":1.95,"revenue":2637200000.0,"operating_income":121800000.0,"net_income":93200000.0,"market_cap":null,"profit_margin":0.03534051266494767,"operating_margin":0.04618534809646595,"roa":0.007293443726229791,"gross_margin":0.23578037312300926,"total_equity":7556900000.0,"total_assets":12778600000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.020638257213835276,"dividend_yield":null,"eps":2.9,"revenue":2719000000.0,"operating_income":212300000.0,"net_income":162000000.0,"market_cap":null,"profit_margin":0.059580728208900334,"operating_margin":0.07808017653549099,"roa":0.012168374245110117,"gross_margin":0.2547260022066936,"total_equity":7849500000.0,"total_assets":13313200000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.020584581180932454,"dividend_yield":null,"eps":2.523068526021838,"revenue":2801300000.0,"operating_income":214000000.0,"net_income":157400000.0,"market_cap":null,"profit_margin":0.05618819833648663,"operating_margin":0.07639310320208474,"roa":0.01185276664959788,"gross_margin":0.2583800378395745,"total_equity":7646500000.0,"total_assets":13279600000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.013740038472107722,"dividend_yield":null,"eps":1.683114328032357,"revenue":2679400000.0,"operating_income":146600000.0,"net_income":105000000.0,"market_cap":null,"profit_margin":0.03918787788310816,"operating_margin":0.05471374188251101,"roa":0.00775967187673207,"gross_margin":0.24240501604836903,"total_equity":7641900000.0,"total_assets":13531500000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.01829806771523396,"dividend_yield":null,"eps":2.235945251319785,"revenue":2612278000.0,"operating_income":167098000.0,"net_income":139488000.0,"market_cap":null,"profit_margin":0.05339707335896103,"operating_margin":0.06396639255086939,"roa":0.010286877387572089,"gross_margin":0.24587505617702252,"total_equity":7623100000.0,"total_assets":13559800000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.10466688055371696,"dividend_yield":null,"eps":-12.18989941696341,"revenue":2766100000.0,"operating_income":-733700000.0,"net_income":-760459000.0,"market_cap":null,"profit_margin":-0.27492100791728424,"operating_margin":-0.2652470988033694,"roa":-0.057880221440888016,"gross_margin":0.25017172191894727,"total_equity":7265517000.0,"total_assets":13138495000.0}],"current_price":124.72,"change_pct":-3.09,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":198.3},{"date":"2016-10-25","close":185.9},{"date":"2016-10-26","close":186.79},{"date":"2016-10-27","close":185.69},{"date":"2016-10-28","close":184.7},{"date":"2016-10-31","close":184.3},{"date":"2016-11-01","close":178.98},{"date":"2016-11-02","close":178.59},{"date":"2016-11-03","close":176.98},{"date":"2016-11-04","close":190.75},{"date":"2016-11-07","close":194.73},{"date":"2016-11-08","close":195.19},{"date":"2016-11-09","close":197.77},{"date":"2016-11-10","close":202.38},{"date":"2016-11-11","close":199.61},{"date":"2016-11-14","close":197.25},{"date":"2016-11-15","close":197.16},{"date":"2016-11-16","close":197.56},{"date":"2016-11-17","close":200.27},{"date":"2016-11-18","close":199.97},{"date":"2016-11-21","close":199.75},{"date":"2016-11-22","close":200.19},{"date":"2016-11-23","close":200.7},{"date":"2016-11-25","close":201.0},{"date":"2016-11-28","close":199.37},{"date":"2016-11-29","close":200.1},{"date":"2016-11-30","close":197.44},{"date":"2016-12-01","close":191.48},{"date":"2016-12-02","close":190.0},{"date":"2016-12-05","close":194.96},{"date":"2016-12-06","close":195.0},{"date":"2016-12-07","close":199.97},{"date":"2016-12-08","close":201.27},{"date":"2016-12-09","close":199.86},{"date":"2016-12-12","close":198.64},{"date":"2016-12-13","close":201.26},{"date":"2016-12-14","close":199.64},{"date":"2016-12-15","close":197.74},{"date":"2016-12-16","close":197.0},{"date":"2016-12-19","close":199.61},{"date":"2016-12-20","close":201.16},{"date":"2016-12-21","close":204.87},{"date":"2016-12-22","close":202.99},{"date":"2016-12-23","close":203.71},{"date":"2016-12-27","close":203.73},{"date":"2016-12-28","close":201.77},{"date":"2016-12-29","close":202.14},{"date":"2016-12-30","close":199.68},{"date":"2017-01-03","close":201.75},{"date":"2017-01-04","close":205.88},{"date":"2017-01-05","close":204.35},{"date":"2017-01-06","close":204.44},{"date":"2017-01-09","close":203.73},{"date":"2017-01-10","close":203.18},{"date":"2017-01-11","close":202.2},{"date":"2017-01-12","close":201.74},{"date":"2017-01-13","close":202.41},{"date":"2017-01-17","close":201.81},{"date":"2017-01-18","close":204.09},{"date":"2017-01-19","close":205.9},{"date":"2017-01-20","close":207.14},{"date":"2017-01-23","close":209.52},{"date":"2017-01-24","close":214.87},{"date":"2017-01-25","close":215.38},{"date":"2017-01-26","close":215.45},{"date":"2017-01-27","close":215.17},{"date":"2017-01-30","close":215.46},{"date":"2017-01-31","close":215.84},{"date":"2017-02-01","close":215.87},{"date":"2017-02-02","close":216.03},{"date":"2017-02-03","close":215.39},{"date":"2017-02-06","close":213.38},{"date":"2017-02-07","close":214.0},{"date":"2017-02-08","close":214.1},{"date":"2017-02-09","close":214.77},{"date":"2017-02-10","close":222.72},{"date":"2017-02-13","close":223.8},{"date":"2017-02-14","close":224.23},{"date":"2017-02-15","close":222.98},{"date":"2017-02-16","close":221.78},{"date":"2017-02-17","close":221.55},{"date":"2017-02-21","close":224.54},{"date":"2017-02-22","close":225.05},{"date":"2017-02-23","close":225.31},{"date":"2017-02-24","close":225.96},{"date":"2017-02-27","close":228.08},{"date":"2017-02-28","close":226.36},{"date":"2017-03-01","close":231.53},{"date":"2017-03-02","close":230.15},{"date":"2017-03-03","close":229.67},{"date":"2017-03-06","close":228.04},{"date":"2017-03-07","close":227.3},{"date":"2017-03-08","close":229.57},{"date":"2017-03-09","close":228.13},{"date":"2017-03-10","close":230.39},{"date":"2017-03-13","close":231.07},{"date":"2017-03-14","close":229.92},{"date":"2017-03-15","close":231.0},{"date":"2017-03-16","close":231.4},{"date":"2017-03-17","close":230.2},{"date":"2017-03-20","close":231.9},{"date":"2017-03-21","close":229.42},{"date":"2017-03-22","close":227.92},{"date":"2017-03-23","close":229.38},{"date":"2017-03-24","close":227.02},{"date":"2017-03-27","close":227.63},{"date":"2017-03-28","close":227.99},{"date":"2017-03-29","close":229.96},{"date":"2017-03-30","close":228.91},{"date":"2017-03-31","close":229.49},{"date":"2017-04-03","close":228.33},{"date":"2017-04-04","close":227.85},{"date":"2017-04-05","close":227.15},{"date":"2017-04-06","close":228.39},{"date":"2017-04-07","close":228.35},{"date":"2017-04-10","close":228.68},{"date":"2017-04-11","close":229.93},{"date":"2017-04-12","close":230.46},{"date":"2017-04-13","close":229.75},{"date":"2017-04-17","close":232.48},{"date":"2017-04-18","close":231.66},{"date":"2017-04-19","close":234.22},{"date":"2017-04-20","close":236.29},{"date":"2017-04-21","close":234.93},{"date":"2017-04-24","close":235.78},{"date":"2017-04-25","close":238.42},{"date":"2017-04-26","close":238.35},{"date":"2017-04-27","close":238.88},{"date":"2017-04-28","close":234.79},{"date":"2017-05-01","close":234.68},{"date":"2017-05-02","close":231.97},{"date":"2017-05-03","close":229.92},{"date":"2017-05-04","close":232.56},{"date":"2017-05-05","close":232.2},{"date":"2017-05-08","close":234.09},{"date":"2017-05-09","close":234.39},{"date":"2017-05-10","close":233.7},{"date":"2017-05-11","close":234.81},{"date":"2017-05-12","close":230.53},{"date":"2017-05-15","close":232.2},{"date":"2017-05-16","close":231.27},{"date":"2017-05-17","close":228.75},{"date":"2017-05-18","close":228.48},{"date":"2017-05-19","close":230.02},{"date":"2017-05-22","close":231.58},{"date":"2017-05-23","close":232.87},{"date":"2017-05-24","close":235.54},{"date":"2017-05-25","close":236.98},{"date":"2017-05-26","close":235.89},{"date":"2017-05-30","close":237.25},{"date":"2017-05-31","close":239.3},{"date":"2017-06-01","close":238.98},{"date":"2017-06-02","close":239.4},{"date":"2017-06-05","close":240.22},{"date":"2017-06-06","close":239.72},{"date":"2017-06-07","close":240.18},{"date":"2017-06-08","close":239.21},{"date":"2017-06-09","close":240.16},{"date":"2017-06-12","close":239.54},{"date":"2017-06-13","close":241.95},{"date":"2017-06-14","close":243.79},{"date":"2017-06-15","close":242.49},{"date":"2017-06-16","close":241.93},{"date":"2017-06-19","close":243.88},{"date":"2017-06-20","close":243.01},{"date":"2017-06-21","close":242.92},{"date":"2017-06-22","close":242.7},{"date":"2017-06-23","close":246.5},{"date":"2017-06-26","close":246.65},{"date":"2017-06-27","close":243.63},{"date":"2017-06-28","close":243.94},{"date":"2017-06-29","close":239.71},{"date":"2017-06-30","close":241.69},{"date":"2017-07-03","close":241.07},{"date":"2017-07-05","close":243.76},{"date":"2017-07-06","close":241.67},{"date":"2017-07-07","close":245.75},{"date":"2017-07-10","close":246.64},{"date":"2017-07-11","close":246.53},{"date":"2017-07-12","close":247.86},{"date":"2017-07-13","close":248.02},{"date":"2017-07-14","close":247.61},{"date":"2017-07-17","close":248.19},{"date":"2017-07-18","close":246.88},{"date":"2017-07-19","close":247.89},{"date":"2017-07-20","close":242.58},{"date":"2017-07-21","close":245.12},{"date":"2017-07-24","close":244.02},{"date":"2017-07-25","close":241.27},{"date":"2017-07-26","close":240.13},{"date":"2017-07-27","close":238.34},{"date":"2017-07-28","close":248.65},{"date":"2017-07-31","close":248.99},{"date":"2017-08-01","close":252.07},{"date":"2017-08-02","close":251.7},{"date":"2017-08-03","close":250.98},{"date":"2017-08-04","close":250.88},{"date":"2017-08-07","close":249.38},{"date":"2017-08-08","close":248.96},{"date":"2017-08-09","close":249.68},{"date":"2017-08-10","close":246.41},{"date":"2017-08-11","close":245.43},{"date":"2017-08-14","close":248.57},{"date":"2017-08-15","close":249.94},{"date":"2017-08-16","close":252.11},{"date":"2017-08-17","close":248.1},{"date":"2017-08-18","close":248.97},{"date":"2017-08-21","close":246.91},{"date":"2017-08-22","close":249.58},{"date":"2017-08-23","close":248.06},{"date":"2017-08-24","close":245.9},{"date":"2017-08-25","close":247.06},{"date":"2017-08-28","close":247.12},{"date":"2017-08-29","close":248.57},{"date":"2017-08-30","close":250.85},{"date":"2017-08-31","close":253.12},{"date":"2017-09-01","close":254.8},{"date":"2017-09-05","close":254.76},{"date":"2017-09-06","close":255.56},{"date":"2017-09-07","close":252.53},{"date":"2017-09-08","close":257.92},{"date":"2017-09-11","close":258.07},{"date":"2017-09-12","close":259.69},{"date":"2017-09-13","close":256.37},{"date":"2017-09-14","close":253.76},{"date":"2017-09-15","close":254.67},{"date":"2017-09-18","close":254.34},{"date":"2017-09-19","close":254.45},{"date":"2017-09-20","close":256.0},{"date":"2017-09-21","close":254.11},{"date":"2017-09-22","close":245.67},{"date":"2017-09-25","close":245.03},{"date":"2017-09-26","close":245.72},{"date":"2017-09-27","close":244.97},{"date":"2017-09-28","close":248.08},{"date":"2017-09-29","close":247.51},{"date":"2017-10-02","close":249.04},{"date":"2017-10-03","close":252.02},{"date":"2017-10-04","close":256.91},{"date":"2017-10-05","close":256.14},{"date":"2017-10-06","close":256.77},{"date":"2017-10-09","close":256.74},{"date":"2017-10-10","close":254.83},{"date":"2017-10-11","close":257.06},{"date":"2017-10-12","close":258.24},{"date":"2017-10-13","close":254.99},{"date":"2017-10-16","close":257.18},{"date":"2017-10-17","close":258.73},{"date":"2017-10-18","close":260.0},{"date":"2017-10-19","close":261.04},{"date":"2017-10-20","close":264.52},{"date":"2017-10-23","close":264.14},{"date":"2017-10-24","close":266.51},{"date":"2017-10-25","close":263.475},{"date":"2017-10-26","close":262.98},{"date":"2017-10-27","close":264.34},{"date":"2017-10-30","close":262.96},{"date":"2017-10-31","close":261.76},{"date":"2017-11-01","close":262.45},{"date":"2017-11-02","close":257.79},{"date":"2017-11-03","close":257.33},{"date":"2017-11-06","close":260.62},{"date":"2017-11-07","close":260.92},{"date":"2017-11-08","close":263.48},{"date":"2017-11-09","close":264.61},{"date":"2017-11-10","close":263.85},{"date":"2017-11-13","close":265.02},{"date":"2017-11-14","close":267.14},{"date":"2017-11-15","close":267.1},{"date":"2017-11-16","close":270.65},{"date":"2017-11-17","close":272.2},{"date":"2017-11-20","close":276.74},{"date":"2017-11-21","close":274.25},{"date":"2017-11-22","close":274.01},{"date":"2017-11-24","close":275.55},{"date":"2017-11-27","close":275.53},{"date":"2017-11-28","close":280.09},{"date":"2017-11-29","close":279.1},{"date":"2017-11-30","close":282.61},{"date":"2017-12-01","close":284.82},{"date":"2017-12-04","close":284.65},{"date":"2017-12-05","close":281.26},{"date":"2017-12-06","close":277.67},{"date":"2017-12-07","close":280.32},{"date":"2017-12-08","close":280.57},{"date":"2017-12-11","close":277.37},{"date":"2017-12-12","close":275.34},{"date":"2017-12-13","close":275.51},{"date":"2017-12-14","close":273.56},{"date":"2017-12-15","close":274.71},{"date":"2017-12-18","close":275.14},{"date":"2017-12-19","close":276.56},{"date":"2017-12-20","close":277.55},{"date":"2017-12-21","close":277.86},{"date":"2017-12-22","close":276.46},{"date":"2017-12-26","close":276.45},{"date":"2017-12-27","close":273.44},{"date":"2017-12-28","close":276.14},{"date":"2017-12-29","close":275.9},{"date":"2018-01-02","close":276.0},{"date":"2018-01-03","close":275.14},{"date":"2018-01-04","close":275.26},{"date":"2018-01-05","close":276.67},{"date":"2018-01-08","close":279.15},{"date":"2018-01-09","close":279.79},{"date":"2018-01-10","close":272.09},{"date":"2018-01-11","close":271.72},{"date":"2018-01-12","close":274.07},{"date":"2018-01-16","close":274.49},{"date":"2018-01-17","close":277.8},{"date":"2018-01-18","close":278.13},{"date":"2018-01-19","close":279.14},{"date":"2018-01-22","close":279.56},{"date":"2018-01-23","close":278.81},{"date":"2018-01-24","close":274.56},{"date":"2018-01-25","close":276.77},{"date":"2018-01-26","close":280.69},{"date":"2018-01-29","close":279.14},{"date":"2018-01-30","close":278.34},{"date":"2018-01-31","close":281.06},{"date":"2018-02-01","close":276.08},{"date":"2018-02-02","close":270.58},{"date":"2018-02-05","close":263.35},{"date":"2018-02-06","close":268.05},{"date":"2018-02-07","close":267.66},{"date":"2018-02-08","close":256.57},{"date":"2018-02-09","close":249.46},{"date":"2018-02-12","close":254.55},{"date":"2018-02-13","close":251.28},{"date":"2018-02-14","close":253.5},{"date":"2018-02-15","close":252.5},{"date":"2018-02-16","close":249.76},{"date":"2018-02-20","close":247.07},{"date":"2018-02-21","close":246.4},{"date":"2018-02-22","close":249.0},{"date":"2018-02-23","close":251.39},{"date":"2018-02-26","close":250.54},{"date":"2018-02-27","close":246.54},{"date":"2018-02-28","close":239.88},{"date":"2018-03-01","close":241.1},{"date":"2018-03-02","close":236.56},{"date":"2018-03-05","close":238.44},{"date":"2018-03-06","close":241.29},{"date":"2018-03-07","close":237.22},{"date":"2018-03-08","close":240.08},{"date":"2018-03-09","close":245.0},{"date":"2018-03-12","close":247.93},{"date":"2018-03-13","close":250.59},{"date":"2018-03-14","close":248.89},{"date":"2018-03-15","close":246.4},{"date":"2018-03-16","close":247.9},{"date":"2018-03-19","close":243.02},{"date":"2018-03-20","close":246.79},{"date":"2018-03-21","close":247.1},{"date":"2018-03-22","close":240.28},{"date":"2018-03-23","close":230.57},{"date":"2018-03-26","close":234.2},{"date":"2018-03-27","close":227.9},{"date":"2018-03-28","close":228.89},{"date":"2018-03-29","close":232.22},{"date":"2018-04-02","close":227.61},{"date":"2018-04-03","close":230.7},{"date":"2018-04-04","close":238.91},{"date":"2018-04-05","close":239.5},{"date":"2018-04-06","close":236.08},{"date":"2018-04-09","close":235.37},{"date":"2018-04-10","close":238.83},{"date":"2018-04-11","close":238.51},{"date":"2018-04-12","close":239.57},{"date":"2018-04-13","close":239.2},{"date":"2018-04-16","close":239.54},{"date":"2018-04-17","close":243.48},{"date":"2018-04-18","close":245.94},{"date":"2018-04-19","close":240.98},{"date":"2018-04-20","close":235.57},{"date":"2018-04-23","close":235.93},{"date":"2018-04-24","close":227.25},{"date":"2018-04-25","close":227.12},{"date":"2018-04-26","close":227.2},{"date":"2018-04-27","close":217.36},{"date":"2018-04-30","close":209.88},{"date":"2018-05-01","close":215.86},{"date":"2018-05-02","close":212.31},{"date":"2018-05-03","close":215.42},{"date":"2018-05-04","close":216.36},{"date":"2018-05-07","close":215.41},{"date":"2018-05-08","close":213.43},{"date":"2018-05-09","close":210.38},{"date":"2018-05-10","close":211.53},{"date":"2018-05-11","close":213.58},{"date":"2018-05-14","close":210.64},{"date":"2018-05-15","close":208.98},{"date":"2018-05-16","close":210.55},{"date":"2018-05-17","close":211.84},{"date":"2018-05-18","close":216.15},{"date":"2018-05-21","close":216.12},{"date":"2018-05-22","close":215.09},{"date":"2018-05-23","close":214.87},{"date":"2018-05-24","close":212.39},{"date":"2018-05-25","close":213.36},{"date":"2018-05-29","close":210.64},{"date":"2018-05-30","close":208.57},{"date":"2018-05-31","close":204.04},{"date":"2018-06-01","close":204.35},{"date":"2018-06-04","close":206.84},{"date":"2018-06-05","close":205.8},{"date":"2018-06-06","close":205.82},{"date":"2018-06-07","close":207.97},{"date":"2018-06-08","close":210.44},{"date":"2018-06-11","close":210.96},{"date":"2018-06-12","close":213.95},{"date":"2018-06-13","close":209.61},{"date":"2018-06-14","close":214.11},{"date":"2018-06-15","close":213.01},{"date":"2018-06-18","close":210.15},{"date":"2018-06-19","close":210.59},{"date":"2018-06-20","close":210.71},{"date":"2018-06-21","close":210.91},{"date":"2018-06-22","close":211.87},{"date":"2018-06-25","close":211.5},{"date":"2018-06-26","close":213.5},{"date":"2018-06-27","close":211.9},{"date":"2018-06-28","close":211.34},{"date":"2018-06-29","close":214.27},{"date":"2018-07-02","close":213.86},{"date":"2018-07-03","close":215.03},{"date":"2018-07-05","close":217.46},{"date":"2018-07-06","close":218.74},{"date":"2018-07-09","close":220.84},{"date":"2018-07-10","close":219.07},{"date":"2018-07-11","close":224.84},{"date":"2018-07-12","close":223.3},{"date":"2018-07-13","close":223.86},{"date":"2018-07-16","close":221.52},{"date":"2018-07-17","close":224.37},{"date":"2018-07-18","close":224.38},{"date":"2018-07-19","close":223.25},{"date":"2018-07-20","close":224.23},{"date":"2018-07-23","close":217.28},{"date":"2018-07-24","close":219.55},{"date":"2018-07-25","close":217.37},{"date":"2018-07-26","close":179.31},{"date":"2018-07-27","close":183.06},{"date":"2018-07-30","close":184.7},{"date":"2018-07-31","close":188.36},{"date":"2018-08-01","close":189.39},{"date":"2018-08-02","close":186.42},{"date":"2018-08-03","close":186.61},{"date":"2018-08-06","close":187.03},{"date":"2018-08-07","close":186.87},{"date":"2018-08-08","close":186.1},{"date":"2018-08-09","close":184.29},{"date":"2018-08-10","close":182.32},{"date":"2018-08-13","close":181.89},{"date":"2018-08-14","close":181.86},{"date":"2018-08-15","close":185.08},{"date":"2018-08-16","close":188.12},{"date":"2018-08-17","close":190.06},{"date":"2018-08-20","close":190.51},{"date":"2018-08-21","close":193.41},{"date":"2018-08-22","close":192.98},{"date":"2018-08-23","close":190.89},{"date":"2018-08-24","close":190.41},{"date":"2018-08-27","close":192.93},{"date":"2018-08-28","close":192.86},{"date":"2018-08-29","close":195.98},{"date":"2018-08-30","close":193.23},{"date":"2018-08-31","close":191.59},{"date":"2018-09-04","close":190.16},{"date":"2018-09-05","close":191.0},{"date":"2018-09-06","close":190.72},{"date":"2018-09-07","close":188.62},{"date":"2018-09-10","close":189.77},{"date":"2018-09-11","close":189.74},{"date":"2018-09-12","close":185.56},{"date":"2018-09-13","close":185.89},{"date":"2018-09-14","close":187.1},{"date":"2018-09-17","close":186.91},{"date":"2018-09-18","close":185.27},{"date":"2018-09-19","close":187.33},{"date":"2018-09-20","close":186.18},{"date":"2018-09-21","close":186.6},{"date":"2018-09-24","close":182.96},{"date":"2018-09-25","close":181.38},{"date":"2018-09-26","close":180.59},{"date":"2018-09-27","close":179.33},{"date":"2018-09-28","close":175.35},{"date":"2018-10-01","close":173.7},{"date":"2018-10-02","close":170.03},{"date":"2018-10-03","close":170.85},{"date":"2018-10-04","close":171.11},{"date":"2018-10-05","close":168.09},{"date":"2018-10-08","close":169.35},{"date":"2018-10-09","close":160.67},{"date":"2018-10-10","close":159.63},{"date":"2018-10-11","close":157.22},{"date":"2018-10-12","close":156.12},{"date":"2018-10-15","close":155.33},{"date":"2018-10-16","close":156.25},{"date":"2018-10-17","close":155.95},{"date":"2018-10-18","close":152.29},{"date":"2018-10-19","close":150.31},{"date":"2018-10-22","close":148.38},{"date":"2018-10-23","close":151.21},{"date":"2018-10-24","close":147.51},{"date":"2018-10-25","close":151.07},{"date":"2018-10-26","close":115.03},{"date":"2018-10-29","close":116.28},{"date":"2018-10-30","close":123.94},{"date":"2018-10-31","close":124.73},{"date":"2018-11-01","close":131.71},{"date":"2018-11-02","close":131.78},{"date":"2018-11-05","close":127.93},{"date":"2018-11-06","close":126.55},{"date":"2018-11-07","close":126.39},{"date":"2018-11-08","close":127.23},{"date":"2018-11-09","close":125.65},{"date":"2018-11-12","close":121.53},{"date":"2018-11-13","close":123.25},{"date":"2018-11-14","close":121.41},{"date":"2018-11-15","close":123.73},{"date":"2018-11-16","close":123.52},{"date":"2018-11-19","close":124.36},{"date":"2018-11-20","close":124.6},{"date":"2018-11-21","close":126.35},{"date":"2018-11-23","close":126.84},{"date":"2018-11-26","close":128.75},{"date":"2018-11-27","close":126.5},{"date":"2018-11-28","close":130.89},{"date":"2018-11-29","close":127.38},{"date":"2018-11-30","close":128.06},{"date":"2018-12-03","close":126.31},{"date":"2018-12-04","close":121.3},{"date":"2018-12-06","close":123.01},{"date":"2018-12-07","close":120.44},{"date":"2018-12-10","close":119.98},{"date":"2018-12-11","close":119.25},{"date":"2018-12-12","close":118.91},{"date":"2018-12-13","close":118.2},{"date":"2018-12-14","close":116.98},{"date":"2018-12-17","close":115.75},{"date":"2018-12-18","close":118.38},{"date":"2018-12-19","close":116.97},{"date":"2018-12-20","close":115.5},{"date":"2018-12-21","close":113.21},{"date":"2018-12-24","close":111.31},{"date":"2018-12-26","close":117.1},{"date":"2018-12-27","close":117.86},{"date":"2018-12-28","close":117.2},{"date":"2018-12-31","close":116.96},{"date":"2019-01-02","close":118.6},{"date":"2019-01-03","close":116.9},{"date":"2019-01-04","close":122.13},{"date":"2019-01-07","close":124.15},{"date":"2019-01-08","close":123.06},{"date":"2019-01-09","close":127.41},{"date":"2019-01-10","close":126.59},{"date":"2019-01-11","close":125.67},{"date":"2019-01-14","close":126.01},{"date":"2019-01-15","close":124.04},{"date":"2019-01-16","close":123.1},{"date":"2019-01-17","close":124.18},{"date":"2019-01-18","close":126.62},{"date":"2019-01-22","close":126.72},{"date":"2019-01-23","close":124.73},{"date":"2019-01-24","close":127.15},{"date":"2019-01-25","close":127.56},{"date":"2019-01-28","close":128.0},{"date":"2019-01-29","close":127.04},{"date":"2019-01-30","close":125.79},{"date":"2019-01-31","close":128.79},{"date":"2019-02-01","close":128.78},{"date":"2019-02-04","close":127.88},{"date":"2019-02-05","close":126.9},{"date":"2019-02-06","close":127.43},{"date":"2019-02-07","close":128.2},{"date":"2019-02-08","close":135.78},{"date":"2019-02-11","close":137.98},{"date":"2019-02-12","close":143.14},{"date":"2019-02-13","close":139.41},{"date":"2019-02-14","close":138.8},{"date":"2019-02-15","close":139.21},{"date":"2019-02-19","close":139.71},{"date":"2019-02-20","close":139.77},{"date":"2019-02-21","close":140.03},{"date":"2019-02-22","close":140.5},{"date":"2019-02-25","close":141.4},{"date":"2019-02-26","close":140.02},{"date":"2019-02-27","close":138.6},{"date":"2019-02-28","close":136.12},{"date":"2019-03-01","close":137.48},{"date":"2019-03-04","close":138.23},{"date":"2019-03-05","close":135.17},{"date":"2019-03-06","close":133.33},{"date":"2019-03-07","close":129.61},{"date":"2019-03-08","close":132.08},{"date":"2019-03-11","close":133.11},{"date":"2019-03-12","close":133.26},{"date":"2019-03-13","close":133.0},{"date":"2019-03-14","close":129.26},{"date":"2019-03-15","close":128.57},{"date":"2019-03-18","close":129.51},{"date":"2019-03-19","close":127.9},{"date":"2019-03-20","close":126.02},{"date":"2019-03-21","close":128.14},{"date":"2019-03-22","close":124.86},{"date":"2019-03-25","close":124.75},{"date":"2019-03-26","close":125.26},{"date":"2019-03-27","close":126.13},{"date":"2019-03-28","close":125.98},{"date":"2019-03-29","close":126.15},{"date":"2019-04-01","close":127.88},{"date":"2019-04-02","close":127.36},{"date":"2019-04-03","close":126.82},{"date":"2019-04-04","close":129.69},{"date":"2019-04-05","close":131.59},{"date":"2019-04-08","close":132.75},{"date":"2019-04-09","close":131.31},{"date":"2019-04-10","close":131.2},{"date":"2019-04-11","close":131.4},{"date":"2019-04-12","close":132.13},{"date":"2019-04-15","close":131.58},{"date":"2019-04-16","close":131.1},{"date":"2019-04-17","close":130.87},{"date":"2019-04-18","close":131.77},{"date":"2019-04-22","close":131.4},{"date":"2019-04-23","close":134.14},{"date":"2019-04-24","close":134.16},{"date":"2019-04-25","close":130.71},{"date":"2019-04-26","close":127.0},{"date":"2019-04-29","close":130.56},{"date":"2019-04-30","close":136.25},{"date":"2019-05-01","close":135.35},{"date":"2019-05-02","close":135.83},{"date":"2019-05-03","close":139.09},{"date":"2019-05-06","close":137.78},{"date":"2019-05-07","close":136.46},{"date":"2019-05-08","close":134.04},{"date":"2019-05-09","close":132.84},{"date":"2019-05-10","close":135.36},{"date":"2019-05-13","close":131.16},{"date":"2019-05-14","close":134.21},{"date":"2019-05-15","close":135.97},{"date":"2019-05-16","close":140.31},{"date":"2019-05-17","close":138.69},{"date":"2019-05-20","close":137.12},{"date":"2019-05-21","close":141.03},{"date":"2019-05-22","close":140.49},{"date":"2019-05-23","close":141.71},{"date":"2019-05-24","close":145.9},{"date":"2019-05-28","close":141.45},{"date":"2019-05-29","close":138.54},{"date":"2019-05-30","close":140.58},{"date":"2019-05-31","close":135.55},{"date":"2019-06-03","close":138.32},{"date":"2019-06-04","close":145.1},{"date":"2019-06-05","close":145.53},{"date":"2019-06-06","close":147.14},{"date":"2019-06-07","close":146.95},{"date":"2019-06-10","close":149.06},{"date":"2019-06-11","close":149.13},{"date":"2019-06-12","close":149.0},{"date":"2019-06-13","close":150.61},{"date":"2019-06-14","close":152.29},{"date":"2019-06-17","close":150.22},{"date":"2019-06-18","close":150.66},{"date":"2019-06-19","close":149.1},{"date":"2019-06-20","close":148.45},{"date":"2019-06-21","close":146.03},{"date":"2019-06-24","close":145.93},{"date":"2019-06-25","close":142.4},{"date":"2019-06-26","close":141.75},{"date":"2019-06-27","close":145.09},{"date":"2019-06-28","close":147.47},{"date":"2019-07-01","close":150.71},{"date":"2019-07-02","close":151.47},{"date":"2019-07-03","close":153.25},{"date":"2019-07-05","close":151.4},{"date":"2019-07-08","close":150.27},{"date":"2019-07-09","close":149.88},{"date":"2019-07-10","close":148.6},{"date":"2019-07-11","close":148.96},{"date":"2019-07-12","close":151.13},{"date":"2019-07-15","close":149.58},{"date":"2019-07-16","close":150.04},{"date":"2019-07-17","close":150.95},{"date":"2019-07-18","close":154.51},{"date":"2019-07-19","close":152.98},{"date":"2019-07-22","close":151.81},{"date":"2019-07-23","close":153.98},{"date":"2019-07-24","close":154.44},{"date":"2019-07-25","close":156.36},{"date":"2019-07-26","close":128.84},{"date":"2019-07-29","close":124.48},{"date":"2019-07-30","close":125.25},{"date":"2019-07-31","close":124.69},{"date":"2019-08-01","close":122.39},{"date":"2019-08-02","close":120.38},{"date":"2019-08-05","close":118.24},{"date":"2019-08-06","close":117.53},{"date":"2019-08-07","close":118.45},{"date":"2019-08-08","close":117.96},{"date":"2019-08-09","close":116.77},{"date":"2019-08-12","close":113.93},{"date":"2019-08-13","close":114.81},{"date":"2019-08-14","close":112.46},{"date":"2019-08-15","close":110.45},{"date":"2019-08-16","close":111.34},{"date":"2019-08-19","close":114.07},{"date":"2019-08-20","close":113.03},{"date":"2019-08-21","close":115.98},{"date":"2019-08-22","close":116.3},{"date":"2019-08-23","close":112.09},{"date":"2019-08-26","close":113.58},{"date":"2019-08-27","close":112.58},{"date":"2019-08-28","close":113.18},{"date":"2019-08-29","close":116.71},{"date":"2019-08-30","close":118.89},{"date":"2019-09-03","close":114.34},{"date":"2019-09-04","close":115.01},{"date":"2019-09-05","close":117.83},{"date":"2019-09-06","close":118.81},{"date":"2019-09-09","close":121.29},{"date":"2019-09-10","close":125.9},{"date":"2019-09-11","close":129.08},{"date":"2019-09-12","close":125.41},{"date":"2019-09-13","close":125.65},{"date":"2019-09-16","close":122.45},{"date":"2019-09-17","close":122.2},{"date":"2019-09-18","close":122.94},{"date":"2019-09-19","close":124.23},{"date":"2019-09-20","close":123.39},{"date":"2019-09-23","close":121.7},{"date":"2019-09-24","close":120.14},{"date":"2019-09-25","close":122.23},{"date":"2019-09-26","close":121.52},{"date":"2019-09-27","close":123.58},{"date":"2019-09-30","close":124.07},{"date":"2019-10-01","close":121.27},{"date":"2019-10-02","close":118.98},{"date":"2019-10-03","close":121.95},{"date":"2019-10-04","close":124.06},{"date":"2019-10-07","close":124.06},{"date":"2019-10-08","close":122.31},{"date":"2019-10-09","close":123.13},{"date":"2019-10-10","close":123.41},{"date":"2019-10-11","close":124.42},{"date":"2019-10-14","close":123.26},{"date":"2019-10-15","close":125.01},{"date":"2019-10-16","close":125.55},{"date":"2019-10-17","close":125.08},{"date":"2019-10-18","close":125.17},{"date":"2019-10-21","close":125.87},{"date":"2019-10-22","close":125.9},{"date":"2019-10-23","close":128.5},{"date":"2019-10-24","close":129.92},{"date":"2019-10-25","close":144.13},{"date":"2019-10-28","close":145.2},{"date":"2019-10-29","close":144.69},{"date":"2019-10-30","close":144.33},{"date":"2019-10-31","close":143.38},{"date":"2019-11-01","close":143.03},{"date":"2019-11-04","close":147.43},{"date":"2019-11-05","close":148.7},{"date":"2019-11-06","close":150.17},{"date":"2019-11-07","close":152.12},{"date":"2019-11-08","close":152.03},{"date":"2019-11-11","close":150.06},{"date":"2019-11-12","close":148.93},{"date":"2019-11-13","close":147.11},{"date":"2019-11-14","close":143.22},{"date":"2019-11-15","close":140.31},{"date":"2019-11-18","close":141.84},{"date":"2019-11-19","close":138.73},{"date":"2019-11-20","close":140.01},{"date":"2019-11-21","close":138.82},{"date":"2019-11-22","close":140.27},{"date":"2019-11-25","close":141.43},{"date":"2019-11-26","close":141.5},{"date":"2019-11-27","close":141.26},{"date":"2019-11-29","close":139.37},{"date":"2019-12-02","close":137.65},{"date":"2019-12-03","close":133.86},{"date":"2019-12-04","close":134.83},{"date":"2019-12-05","close":138.01},{"date":"2019-12-06","close":138.72},{"date":"2019-12-09","close":138.88},{"date":"2019-12-10","close":133.54},{"date":"2019-12-11","close":136.67},{"date":"2019-12-12","close":139.06},{"date":"2019-12-13","close":137.94},{"date":"2019-12-16","close":137.35},{"date":"2019-12-17","close":135.31},{"date":"2019-12-18","close":136.03},{"date":"2019-12-19","close":136.02},{"date":"2019-12-20","close":136.69},{"date":"2019-12-23","close":134.55},{"date":"2019-12-24","close":135.14},{"date":"2019-12-26","close":134.47},{"date":"2019-12-27","close":134.42},{"date":"2019-12-30","close":135.38},{"date":"2019-12-31","close":136.38},{"date":"2020-01-02","close":134.79},{"date":"2020-01-03","close":130.95},{"date":"2020-01-06","close":131.0},{"date":"2020-01-07","close":128.01},{"date":"2020-01-08","close":127.61},{"date":"2020-01-09","close":126.75},{"date":"2020-01-10","close":127.0},{"date":"2020-01-13","close":129.92},{"date":"2020-01-14","close":132.58},{"date":"2020-01-15","close":137.5},{"date":"2020-01-16","close":140.65},{"date":"2020-01-17","close":139.7},{"date":"2020-01-21","close":141.29},{"date":"2020-01-22","close":141.19},{"date":"2020-01-23","close":143.81},{"date":"2020-01-24","close":141.86},{"date":"2020-01-27","close":139.92},{"date":"2020-01-28","close":139.97},{"date":"2020-01-29","close":135.53},{"date":"2020-01-30","close":135.15},{"date":"2020-01-31","close":131.68},{"date":"2020-02-03","close":133.17},{"date":"2020-02-04","close":133.12},{"date":"2020-02-05","close":133.97},{"date":"2020-02-06","close":130.5},{"date":"2020-02-07","close":127.01},{"date":"2020-02-10","close":127.3},{"date":"2020-02-11","close":128.25},{"date":"2020-02-12","close":133.18},{"date":"2020-02-13","close":132.64},{"date":"2020-02-14","close":137.98},{"date":"2020-02-18","close":131.42},{"date":"2020-02-19","close":131.33},{"date":"2020-02-20","close":134.17},{"date":"2020-02-21","close":135.0},{"date":"2020-02-24","close":128.79},{"date":"2020-02-25","close":125.36},{"date":"2020-02-26","close":125.83},{"date":"2020-02-27","close":123.34},{"date":"2020-02-28","close":121.15},{"date":"2020-03-02","close":120.86},{"date":"2020-03-03","close":117.22},{"date":"2020-03-04","close":123.17},{"date":"2020-03-05","close":119.7},{"date":"2020-03-06","close":118.57},{"date":"2020-03-09","close":112.38},{"date":"2020-03-10","close":117.2},{"date":"2020-03-11","close":108.5},{"date":"2020-03-12","close":97.43},{"date":"2020-03-13","close":96.48},{"date":"2020-03-16","close":85.43},{"date":"2020-03-17","close":85.87},{"date":"2020-03-18","close":65.05},{"date":"2020-03-19","close":66.38},{"date":"2020-03-20","close":58.66},{"date":"2020-03-23","close":63.33},{"date":"2020-03-24","close":77.29},{"date":"2020-03-25","close":82.37},{"date":"2020-03-26","close":82.29},{"date":"2020-03-27","close":78.04},{"date":"2020-03-30","close":80.15},{"date":"2020-03-31","close":76.24},{"date":"2020-04-01","close":66.92},{"date":"2020-04-02","close":64.86},{"date":"2020-04-03","close":62.01},{"date":"2020-04-06","close":73.35},{"date":"2020-04-07","close":81.18},{"date":"2020-04-08","close":85.09},{"date":"2020-04-09","close":88.01},{"date":"2020-04-13","close":83.41},{"date":"2020-04-14","close":82.74},{"date":"2020-04-15","close":79.3},{"date":"2020-04-16","close":74.74},{"date":"2020-04-17","close":79.6},{"date":"2020-04-20","close":76.24},{"date":"2020-04-21","close":73.05},{"date":"2020-04-22","close":75.06},{"date":"2020-04-23","close":77.32},{"date":"2020-04-24","close":78.96},{"date":"2020-04-27","close":83.74},{"date":"2020-04-28","close":87.51},{"date":"2020-04-29","close":93.02},{"date":"2020-04-30","close":87.72},{"date":"2020-05-01","close":83.38},{"date":"2020-05-04","close":84.99},{"date":"2020-05-05","close":82.43},{"date":"2020-05-06","close":78.98},{"date":"2020-05-07","close":80.37},{"date":"2020-05-08","close":84.86},{"date":"2020-05-11","close":80.9},{"date":"2020-05-12","close":77.82},{"date":"2020-05-13","close":73.94},{"date":"2020-05-14","close":75.96},{"date":"2020-05-15","close":76.58},{"date":"2020-05-18","close":85.97},{"date":"2020-05-19","close":82.44},{"date":"2020-05-20","close":83.03},{"date":"2020-05-21","close":84.14},{"date":"2020-05-22","close":83.31},{"date":"2020-05-26","close":93.47},{"date":"2020-05-27","close":99.43},{"date":"2020-05-28","close":93.16},{"date":"2020-05-29","close":93.2},{"date":"2020-06-01","close":93.09},{"date":"2020-06-02","close":97.0},{"date":"2020-06-03","close":104.46},{"date":"2020-06-04","close":108.0},{"date":"2020-06-05","close":108.65},{"date":"2020-06-08","close":115.69},{"date":"2020-06-09","close":112.72},{"date":"2020-06-10","close":106.05},{"date":"2020-06-11","close":95.97},{"date":"2020-06-12","close":97.74},{"date":"2020-06-15","close":97.72},{"date":"2020-06-16","close":98.25},{"date":"2020-06-17","close":95.35},{"date":"2020-06-18","close":94.89},{"date":"2020-06-19","close":93.07},{"date":"2020-06-22","close":92.22},{"date":"2020-06-23","close":103.88},{"date":"2020-06-24","close":99.29},{"date":"2020-06-25","close":98.36},{"date":"2020-06-26","close":95.71},{"date":"2020-06-29","close":99.8},{"date":"2020-06-30","close":101.76},{"date":"2020-07-01","close":97.51},{"date":"2020-07-02","close":99.21},{"date":"2020-07-06","close":103.26},{"date":"2020-07-07","close":95.98},{"date":"2020-07-08","close":91.39},{"date":"2020-07-09","close":73.12},{"date":"2020-07-10","close":70.47},{"date":"2020-07-13","close":76.6},{"date":"2020-07-14","close":74.21},{"date":"2020-07-15","close":76.54},{"date":"2020-07-16","close":77.93},{"date":"2020-07-17","close":78.48},{"date":"2020-07-20","close":78.78},{"date":"2020-07-21","close":79.42},{"date":"2020-07-22","close":83.87},{"date":"2020-07-23","close":83.66},{"date":"2020-07-24","close":85.01},{"date":"2020-07-27","close":87.33},{"date":"2020-07-28","close":85.14},{"date":"2020-07-29","close":86.01},{"date":"2020-07-30","close":83.29},{"date":"2020-07-31","close":79.85},{"date":"2020-08-03","close":79.45},{"date":"2020-08-04","close":81.25},{"date":"2020-08-05","close":85.18},{"date":"2020-08-06","close":86.36},{"date":"2020-08-07","close":85.65},{"date":"2020-08-10","close":90.66},{"date":"2020-08-11","close":91.29},{"date":"2020-08-12","close":91.44},{"date":"2020-08-13","close":89.01},{"date":"2020-08-14","close":90.26},{"date":"2020-08-17","close":91.65},{"date":"2020-08-18","close":90.6},{"date":"2020-08-19","close":90.17},{"date":"2020-08-20","close":89.85},{"date":"2020-08-21","close":90.32},{"date":"2020-08-24","close":93.51},{"date":"2020-08-25","close":93.32},{"date":"2020-08-26","close":93.26},{"date":"2020-08-27","close":96.96},{"date":"2020-08-28","close":96.33},{"date":"2020-08-31","close":92.33},{"date":"2020-09-01","close":91.93},{"date":"2020-09-02","close":93.92},{"date":"2020-09-03","close":91.29},{"date":"2020-09-04","close":92.43},{"date":"2020-09-08","close":92.54},{"date":"2020-09-09","close":94.09},{"date":"2020-09-10","close":93.75},{"date":"2020-09-11","close":96.94},{"date":"2020-09-14","close":100.46},{"date":"2020-09-15","close":98.79},{"date":"2020-09-16","close":100.29},{"date":"2020-09-17","close":103.38},{"date":"2020-09-18","close":101.16},{"date":"2020-09-21","close":95.88},{"date":"2020-09-22","close":96.31},{"date":"2020-09-23","close":94.7},{"date":"2020-09-24","close":94.81},{"date":"2020-09-25","close":94.24},{"date":"2020-09-28","close":98.42},{"date":"2020-09-29","close":96.27},{"date":"2020-09-30","close":97.59},{"date":"2020-10-01","close":98.4},{"date":"2020-10-02","close":102.19},{"date":"2020-10-05","close":106.98},{"date":"2020-10-06","close":104.91},{"date":"2020-10-07","close":106.38},{"date":"2020-10-08","close":109.01},{"date":"2020-10-09","close":104.24},{"date":"2020-10-12","close":105.15},{"date":"2020-10-13","close":102.24},{"date":"2020-10-14","close":103.61},{"date":"2020-10-15","close":103.0},{"date":"2020-10-16","close":105.38},{"date":"2020-10-19","close":101.58},{"date":"2020-10-20","close":102.89},{"date":"2020-10-21","close":99.71},{"date":"2020-10-22","close":101.93},{"date":"2020-10-23","close":104.68},{"date":"2020-10-26","close":99.32},{"date":"2020-10-27","close":97.32},{"date":"2020-10-28","close":92.21},{"date":"2020-10-29","close":93.05},{"date":"2020-10-30","close":103.19},{"date":"2020-11-02","close":114.69},{"date":"2020-11-03","close":116.99},{"date":"2020-11-04","close":118.09},{"date":"2020-11-05","close":122.17},{"date":"2020-11-06","close":120.58},{"date":"2020-11-09","close":122.23},{"date":"2020-11-10","close":122.8},{"date":"2020-11-11","close":118.94},{"date":"2020-11-12","close":117.83},{"date":"2020-11-13","close":123.14},{"date":"2020-11-16","close":129.12},{"date":"2020-11-17","close":131.15},{"date":"2020-11-18","close":128.25},{"date":"2020-11-19","close":126.98},{"date":"2020-11-20","close":127.15},{"date":"2020-11-23","close":130.5},{"date":"2020-11-24","close":134.86},{"date":"2020-11-25","close":133.13},{"date":"2020-11-27","close":130.55},{"date":"2020-11-30","close":125.83},{"date":"2020-12-01","close":126.73},{"date":"2020-12-02","close":124.76},{"date":"2020-12-03","close":132.28},{"date":"2020-12-04","close":132.85},{"date":"2020-12-07","close":134.6},{"date":"2020-12-08","close":132.77},{"date":"2020-12-09","close":134.41},{"date":"2020-12-10","close":132.98},{"date":"2020-12-11","close":134.75},{"date":"2020-12-14","close":131.53},{"date":"2020-12-15","close":134.14},{"date":"2020-12-16","close":132.61},{"date":"2020-12-17","close":135.25},{"date":"2020-12-18","close":138.43},{"date":"2020-12-21","close":136.6},{"date":"2020-12-22","close":135.67},{"date":"2020-12-23","close":137.15},{"date":"2020-12-24","close":138.72},{"date":"2020-12-28","close":140.49},{"date":"2020-12-29","close":139.47},{"date":"2020-12-30","close":142.51},{"date":"2020-12-31","close":140.95},{"date":"2021-01-04","close":136.11},{"date":"2021-01-05","close":138.59},{"date":"2021-01-06","close":142.97},{"date":"2021-01-07","close":144.31},{"date":"2021-01-08","close":143.68},{"date":"2021-01-11","close":147.58},{"date":"2021-01-12","close":150.87},{"date":"2021-01-13","close":149.67},{"date":"2021-01-14","close":151.97},{"date":"2021-01-15","close":148.97},{"date":"2021-01-19","close":148.9},{"date":"2021-01-20","close":151.21},{"date":"2021-01-21","close":150.93},{"date":"2021-01-22","close":149.77},{"date":"2021-01-25","close":148.82},{"date":"2021-01-26","close":148.75},{"date":"2021-01-27","close":144.34},{"date":"2021-01-28","close":148.29},{"date":"2021-01-29","close":143.6},{"date":"2021-02-01","close":145.85},{"date":"2021-02-02","close":145.32},{"date":"2021-02-03","close":148.4},{"date":"2021-02-04","close":149.06},{"date":"2021-02-05","close":152.52},{"date":"2021-02-08","close":153.1},{"date":"2021-02-09","close":156.08},{"date":"2021-02-10","close":159.91},{"date":"2021-02-11","close":159.71},{"date":"2021-02-12","close":169.28},{"date":"2021-02-16","close":171.11},{"date":"2021-02-17","close":168.45},{"date":"2021-02-18","close":166.33},{"date":"2021-02-19","close":171.9},{"date":"2021-02-22","close":173.7},{"date":"2021-02-23","close":177.93},{"date":"2021-02-24","close":182.98},{"date":"2021-02-25","close":172.6},{"date":"2021-02-26","close":174.99},{"date":"2021-03-01","close":179.76},{"date":"2021-03-02","close":181.48},{"date":"2021-03-03","close":182.63},{"date":"2021-03-04","close":175.69},{"date":"2021-03-05","close":186.11},{"date":"2021-03-08","close":187.27},{"date":"2021-03-09","close":183.64},{"date":"2021-03-10","close":184.99},{"date":"2021-03-11","close":185.78},{"date":"2021-03-12","close":189.04},{"date":"2021-03-15","close":188.32},{"date":"2021-03-16","close":182.86},{"date":"2021-03-17","close":185.94},{"date":"2021-03-18","close":183.35},{"date":"2021-03-19","close":183.74},{"date":"2021-03-22","close":183.15},{"date":"2021-03-23","close":181.28},{"date":"2021-03-24","close":185.4},{"date":"2021-03-25","close":192.3},{"date":"2021-03-26","close":195.67},{"date":"2021-03-29","close":191.27},{"date":"2021-03-30","close":195.03},{"date":"2021-03-31","close":192.31},{"date":"2021-04-01","close":198.28},{"date":"2021-04-05","close":201.19},{"date":"2021-04-06","close":200.68},{"date":"2021-04-07","close":197.74},{"date":"2021-04-08","close":198.45},{"date":"2021-04-09","close":202.93},{"date":"2021-04-12","close":204.11},{"date":"2021-04-13","close":202.59},{"date":"2021-04-14","close":201.74},{"date":"2021-04-15","close":201.67},{"date":"2021-04-16","close":204.81},{"date":"2021-04-19","close":199.91},{"date":"2021-04-20","close":196.05},{"date":"2021-04-21","close":201.11},{"date":"2021-04-22","close":199.17},{"date":"2021-04-23","close":203.34},{"date":"2021-04-26","close":206.71},{"date":"2021-04-27","close":208.36},{"date":"2021-04-28","close":207.7},{"date":"2021-04-29","close":212.98},{"date":"2021-04-30","close":205.5},{"date":"2021-05-03","close":221.0},{"date":"2021-05-04","close":219.84},{"date":"2021-05-05","close":224.3},{"date":"2021-05-06","close":224.88},{"date":"2021-05-07","close":229.74},{"date":"2021-05-10","close":226.48},{"date":"2021-05-11","close":219.47},{"date":"2021-05-12","close":209.49},{"date":"2021-05-13","close":218.97},{"date":"2021-05-14","close":219.1},{"date":"2021-05-17","close":218.25},{"date":"2021-05-18","close":214.69},{"date":"2021-05-19","close":207.86},{"date":"2021-05-20","close":207.96},{"date":"2021-05-21","close":207.21},{"date":"2021-05-24","close":208.28},{"date":"2021-05-25","close":207.36},{"date":"2021-05-26","close":208.81},{"date":"2021-05-27","close":212.98},{"date":"2021-05-28","close":210.68},{"date":"2021-06-01","close":204.65},{"date":"2021-06-02","close":202.77},{"date":"2021-06-03","close":201.93},{"date":"2021-06-04","close":201.41},{"date":"2021-06-07","close":201.25},{"date":"2021-06-08","close":203.14},{"date":"2021-06-09","close":198.4},{"date":"2021-06-10","close":190.94},{"date":"2021-06-11","close":193.13},{"date":"2021-06-14","close":188.24},{"date":"2021-06-15","close":189.62},{"date":"2021-06-16","close":186.6},{"date":"2021-06-17","close":183.88},{"date":"2021-06-18","close":180.66},{"date":"2021-06-21","close":187.2},{"date":"2021-06-22","close":190.05},{"date":"2021-06-23","close":188.32},{"date":"2021-06-24","close":190.22},{"date":"2021-06-25","close":195.72},{"date":"2021-06-28","close":189.89},{"date":"2021-06-29","close":190.35},{"date":"2021-06-30","close":192.19},{"date":"2021-07-01","close":197.3},{"date":"2021-07-02","close":195.08},{"date":"2021-07-06","close":193.71},{"date":"2021-07-07","close":197.87},{"date":"2021-07-08","close":193.15},{"date":"2021-07-09","close":198.95},{"date":"2021-07-12","close":198.76},{"date":"2021-07-13","close":194.47},{"date":"2021-07-14","close":194.32},{"date":"2021-07-15","close":190.79},{"date":"2021-07-16","close":186.16},{"date":"2021-07-19","close":180.62},{"date":"2021-07-20","close":186.52},{"date":"2021-07-21","close":192.64},{"date":"2021-07-22","close":187.38},{"date":"2021-07-23","close":191.84},{"date":"2021-07-26","close":191.07},{"date":"2021-07-27","close":189.35},{"date":"2021-07-28","close":189.91},{"date":"2021-07-29","close":195.84},{"date":"2021-07-30","close":194.9},{"date":"2021-08-02","close":194.6},{"date":"2021-08-03","close":199.31},{"date":"2021-08-04","close":196.64},{"date":"2021-08-05","close":199.1},{"date":"2021-08-06","close":201.29},{"date":"2021-08-09","close":196.53},{"date":"2021-08-10","close":201.05},{"date":"2021-08-11","close":208.51},{"date":"2021-08-12","close":209.8},{"date":"2021-08-13","close":209.16},{"date":"2021-08-16","close":207.44},{"date":"2021-08-17","close":199.74},{"date":"2021-08-18","close":197.86},{"date":"2021-08-19","close":196.95},{"date":"2021-08-20","close":200.78},{"date":"2021-08-23","close":201.1},{"date":"2021-08-24","close":203.32},{"date":"2021-08-25","close":204.76},{"date":"2021-08-26","close":201.09},{"date":"2021-08-27","close":203.65},{"date":"2021-08-30","close":202.17},{"date":"2021-08-31","close":197.76},{"date":"2021-09-01","close":196.0},{"date":"2021-09-02","close":198.52},{"date":"2021-09-03","close":194.07},{"date":"2021-09-07","close":192.18},{"date":"2021-09-08","close":187.72},{"date":"2021-09-09","close":190.34},{"date":"2021-09-10","close":187.62},{"date":"2021-09-13","close":192.32},{"date":"2021-09-14","close":186.44},{"date":"2021-09-15","close":187.86},{"date":"2021-09-16","close":184.98},{"date":"2021-09-17","close":181.82},{"date":"2021-09-20","close":182.24},{"date":"2021-09-21","close":179.64},{"date":"2021-09-22","close":184.08},{"date":"2021-09-23","close":185.28},{"date":"2021-09-24","close":184.39},{"date":"2021-09-27","close":187.08},{"date":"2021-09-28","close":184.46},{"date":"2021-09-29","close":182.95},{"date":"2021-09-30","close":177.4},{"date":"2021-10-01","close":179.23},{"date":"2021-10-04","close":177.92},{"date":"2021-10-05","close":178.3},{"date":"2021-10-06","close":179.12},{"date":"2021-10-07","close":181.32},{"date":"2021-10-08","close":178.63},{"date":"2021-10-11","close":179.41},{"date":"2021-10-12","close":181.03},{"date":"2021-10-13","close":179.8},{"date":"2021-10-14","close":185.79},{"date":"2021-10-15","close":184.03},{"date":"2021-10-18","close":186.59},{"date":"2021-10-19","close":185.77},{"date":"2021-10-20","close":189.57},{"date":"2021-10-21","close":191.85},{"date":"2021-10-22","close":192.12},{"date":"2021-10-25","close":193.59},{"date":"2021-10-26","close":193.24},{"date":"2021-10-27","close":192.87},{"date":"2021-10-28","close":199.06},{"date":"2021-10-29","close":177.21},{"date":"2021-11-01","close":183.57},{"date":"2021-11-02","close":174.35},{"date":"2021-11-03","close":177.79},{"date":"2021-11-04","close":174.81},{"date":"2021-11-05","close":177.0},{"date":"2021-11-08","close":175.91},{"date":"2021-11-09","close":173.22},{"date":"2021-11-10","close":175.0},{"date":"2021-11-11","close":173.5},{"date":"2021-11-12","close":177.32},{"date":"2021-11-15","close":176.02},{"date":"2021-11-16","close":179.32},{"date":"2021-11-17","close":175.03},{"date":"2021-11-18","close":174.56},{"date":"2021-11-19","close":177.34},{"date":"2021-11-22","close":181.28},{"date":"2021-11-23","close":181.25},{"date":"2021-11-24","close":179.7},{"date":"2021-11-26","close":175.42},{"date":"2021-11-29","close":174.38},{"date":"2021-11-30","close":167.87},{"date":"2021-12-01","close":165.31},{"date":"2021-12-02","close":171.51},{"date":"2021-12-03","close":172.84},{"date":"2021-12-06","close":175.35},{"date":"2021-12-07","close":179.33},{"date":"2021-12-08","close":178.83},{"date":"2021-12-09","close":179.28},{"date":"2021-12-10","close":178.38},{"date":"2021-12-13","close":174.6},{"date":"2021-12-14","close":175.14},{"date":"2021-12-15","close":176.63},{"date":"2021-12-16","close":173.45},{"date":"2021-12-17","close":170.64},{"date":"2021-12-20","close":163.95},{"date":"2021-12-21","close":168.43},{"date":"2021-12-22","close":169.25},{"date":"2021-12-23","close":171.16},{"date":"2021-12-27","close":174.61},{"date":"2021-12-28","close":175.81},{"date":"2021-12-29","close":176.66},{"date":"2021-12-30","close":177.89},{"date":"2021-12-31","close":182.18},{"date":"2022-01-03","close":183.97},{"date":"2022-01-04","close":188.25},{"date":"2022-01-05","close":182.42},{"date":"2022-01-06","close":180.47},{"date":"2022-01-07","close":176.55},{"date":"2022-01-10","close":172.46},{"date":"2022-01-11","close":176.44},{"date":"2022-01-12","close":176.74},{"date":"2022-01-13","close":176.42},{"date":"2022-01-14","close":170.77},{"date":"2022-01-18","close":166.14},{"date":"2022-01-19","close":161.88},{"date":"2022-01-20","close":161.33},{"date":"2022-01-21","close":156.38},{"date":"2022-01-24","close":158.83},{"date":"2022-01-25","close":157.88},{"date":"2022-01-26","close":154.04},{"date":"2022-01-27","close":150.85},{"date":"2022-01-28","close":151.24},{"date":"2022-01-31","close":157.87},{"date":"2022-02-01","close":158.61},{"date":"2022-02-02","close":158.5},{"date":"2022-02-03","close":152.67},{"date":"2022-02-04","close":150.08},{"date":"2022-02-07","close":149.06},{"date":"2022-02-08","close":153.92},{"date":"2022-02-09","close":157.54},{"date":"2022-02-10","close":152.1},{"date":"2022-02-11","close":144.17},{"date":"2022-02-14","close":143.82},{"date":"2022-02-15","close":148.32},{"date":"2022-02-16","close":150.17},{"date":"2022-02-17","close":146.8},{"date":"2022-02-18","close":148.26},{"date":"2022-02-22","close":139.91},{"date":"2022-02-23","close":138.81},{"date":"2022-02-24","close":139.21},{"date":"2022-02-25","close":144.27},{"date":"2022-02-28","close":140.78},{"date":"2022-03-01","close":137.06},{"date":"2022-03-02","close":142.86},{"date":"2022-03-03","close":139.86},{"date":"2022-03-04","close":137.35},{"date":"2022-03-07","close":123.76},{"date":"2022-03-08","close":128.32},{"date":"2022-03-09","close":136.86},{"date":"2022-03-10","close":132.76},{"date":"2022-03-11","close":131.11},{"date":"2022-03-14","close":131.04},{"date":"2022-03-15","close":138.3},{"date":"2022-03-16","close":145.31},{"date":"2022-03-17","close":145.15},{"date":"2022-03-18","close":144.51},{"date":"2022-03-21","close":139.63},{"date":"2022-03-22","close":139.05},{"date":"2022-03-23","close":136.11},{"date":"2022-03-24","close":135.03},{"date":"2022-03-25","close":131.52},{"date":"2022-03-28","close":131.87},{"date":"2022-03-29","close":138.83},{"date":"2022-03-30","close":130.93},{"date":"2022-03-31","close":124.2},{"date":"2022-04-01","close":124.24},{"date":"2022-04-04","close":126.3},{"date":"2022-04-05","close":123.29},{"date":"2022-04-06","close":123.04},{"date":"2022-04-07","close":121.28},{"date":"2022-04-08","close":123.0},{"date":"2022-04-11","close":124.3},{"date":"2022-04-12","close":123.88},{"date":"2022-04-13","close":122.9},{"date":"2022-04-14","close":123.71},{"date":"2022-04-18","close":122.89},{"date":"2022-04-19","close":127.88},{"date":"2022-04-20","close":128.94},{"date":"2022-04-21","close":128.69},{"date":"2022-04-22","close":123.94},{"date":"2022-04-25","close":128.14},{"date":"2022-04-26","close":124.7},{"date":"2022-04-27","close":125.94},{"date":"2022-04-28","close":130.78},{"date":"2022-04-29","close":141.06},{"date":"2022-05-02","close":145.75},{"date":"2022-05-03","close":153.14},{"date":"2022-05-04","close":157.83},{"date":"2022-05-05","close":153.1},{"date":"2022-05-06","close":149.77},{"date":"2022-05-09","close":148.19},{"date":"2022-05-10","close":142.37},{"date":"2022-05-11","close":137.02},{"date":"2022-05-12","close":138.89},{"date":"2022-05-13","close":139.38},{"date":"2022-05-16","close":136.59},{"date":"2022-05-17","close":141.9},{"date":"2022-05-18","close":137.01},{"date":"2022-05-19","close":139.21},{"date":"2022-05-20","close":135.12},{"date":"2022-05-23","close":136.16},{"date":"2022-05-24","close":132.27},{"date":"2022-05-25","close":135.52},{"date":"2022-05-26","close":139.4},{"date":"2022-05-27","close":141.77},{"date":"2022-05-31","close":141.46},{"date":"2022-06-01","close":139.61},{"date":"2022-06-02","close":140.16},{"date":"2022-06-03","close":139.15},{"date":"2022-06-06","close":141.66},{"date":"2022-06-07","close":141.4},{"date":"2022-06-08","close":139.54},{"date":"2022-06-09","close":140.93},{"date":"2022-06-10","close":131.9},{"date":"2022-06-13","close":123.74},{"date":"2022-06-14","close":123.61},{"date":"2022-06-15","close":125.42},{"date":"2022-06-16","close":116.67},{"date":"2022-06-17","close":119.93},{"date":"2022-06-21","close":120.43},{"date":"2022-06-22","close":122.53},{"date":"2022-06-23","close":128.13},{"date":"2022-06-24","close":127.95},{"date":"2022-06-27","close":129.66},{"date":"2022-06-28","close":127.78},{"date":"2022-06-29","close":126.5},{"date":"2022-06-30","close":124.09},{"date":"2022-07-01","close":128.97},{"date":"2022-07-05","close":125.96},{"date":"2022-07-06","close":122.2},{"date":"2022-07-07","close":123.29},{"date":"2022-07-08","close":123.92},{"date":"2022-07-11","close":120.4},{"date":"2022-07-12","close":127.48},{"date":"2022-07-13","close":125.96},{"date":"2022-07-14","close":124.61},{"date":"2022-07-15","close":124.61},{"date":"2022-07-18","close":125.49},{"date":"2022-07-19","close":131.33},{"date":"2022-07-20","close":131.31},{"date":"2022-07-21","close":134.73},{"date":"2022-07-22","close":134.82},{"date":"2022-07-25","close":134.2},{"date":"2022-07-26","close":133.25},{"date":"2022-07-27","close":135.34},{"date":"2022-07-28","close":136.42},{"date":"2022-07-29","close":128.48},{"date":"2022-08-01","close":125.76},{"date":"2022-08-02","close":120.03},{"date":"2022-08-03","close":120.16},{"date":"2022-08-04","close":118.81},{"date":"2022-08-05","close":119.97},{"date":"2022-08-08","close":123.31},{"date":"2022-08-09","close":120.0},{"date":"2022-08-10","close":124.3},{"date":"2022-08-11","close":126.11},{"date":"2022-08-12","close":127.0},{"date":"2022-08-15","close":125.48},{"date":"2022-08-16","close":126.56},{"date":"2022-08-17","close":122.78},{"date":"2022-08-18","close":122.13},{"date":"2022-08-19","close":118.24},{"date":"2022-08-22","close":112.93},{"date":"2022-08-23","close":112.97},{"date":"2022-08-24","close":113.11},{"date":"2022-08-25","close":115.76},{"date":"2022-08-26","close":109.55},{"date":"2022-08-29","close":109.5},{"date":"2022-08-30","close":110.64},{"date":"2022-08-31","close":110.36},{"date":"2022-09-01","close":108.06},{"date":"2022-09-02","close":108.85},{"date":"2022-09-06","close":106.15},{"date":"2022-09-07","close":110.71},{"date":"2022-09-08","close":110.99},{"date":"2022-09-09","close":113.67},{"date":"2022-09-12","close":114.15},{"date":"2022-09-13","close":106.03},{"date":"2022-09-14","close":100.6},{"date":"2022-09-15","close":101.12},{"date":"2022-09-16","close":99.85},{"date":"2022-09-19","close":100.74},{"date":"2022-09-20","close":98.2},{"date":"2022-09-21","close":95.46},{"date":"2022-09-22","close":94.18},{"date":"2022-09-23","close":93.07},{"date":"2022-09-26","close":89.41},{"date":"2022-09-27","close":91.25},{"date":"2022-09-28","close":94.6},{"date":"2022-09-29","close":91.99},{"date":"2022-09-30","close":91.19},{"date":"2022-10-03","close":93.67},{"date":"2022-10-04","close":100.55},{"date":"2022-10-05","close":98.89},{"date":"2022-10-06","close":98.24},{"date":"2022-10-07","close":95.49},{"date":"2022-10-10","close":95.22},{"date":"2022-10-11","close":97.06},{"date":"2022-10-12","close":96.29},{"date":"2022-10-13","close":96.68},{"date":"2022-10-14","close":96.25},{"date":"2022-10-17","close":96.51},{"date":"2022-10-18","close":98.85},{"date":"2022-10-19","close":94.95},{"date":"2022-10-20","close":92.5},{"date":"2022-10-21","close":95.37},{"date":"2022-10-24","close":96.35},{"date":"2022-10-25","close":100.24},{"date":"2022-10-26","close":98.6},{"date":"2022-10-27","close":98.25},{"date":"2022-10-28","close":96.72},{"date":"2022-10-31","close":94.75},{"date":"2022-11-01","close":95.09},{"date":"2022-11-02","close":90.47},{"date":"2022-11-03","close":87.98},{"date":"2022-11-04","close":90.0},{"date":"2022-11-07","close":91.15},{"date":"2022-11-08","close":91.37},{"date":"2022-11-09","close":89.31},{"date":"2022-11-10","close":102.44},{"date":"2022-11-11","close":109.8},{"date":"2022-11-14","close":105.32},{"date":"2022-11-15","close":106.27},{"date":"2022-11-16","close":102.46},{"date":"2022-11-17","close":98.85},{"date":"2022-11-18","close":99.97},{"date":"2022-11-21","close":99.57},{"date":"2022-11-22","close":101.27},{"date":"2022-11-23","close":102.1},{"date":"2022-11-25","close":102.91},{"date":"2022-11-28","close":99.68},{"date":"2022-11-29","close":100.94},{"date":"2022-11-30","close":101.33},{"date":"2022-12-01","close":102.9},{"date":"2022-12-02","close":102.09},{"date":"2022-12-05","close":98.09},{"date":"2022-12-06","close":96.05},{"date":"2022-12-07","close":95.81},{"date":"2022-12-08","close":97.25},{"date":"2022-12-09","close":99.45},{"date":"2022-12-12","close":103.21},{"date":"2022-12-13","close":103.16},{"date":"2022-12-14","close":101.94},{"date":"2022-12-15","close":100.43},{"date":"2022-12-16","close":97.5},{"date":"2022-12-19","close":95.42},{"date":"2022-12-20","close":94.08},{"date":"2022-12-21","close":97.24},{"date":"2022-12-22","close":96.89},{"date":"2022-12-23","close":97.96},{"date":"2022-12-27","close":98.21},{"date":"2022-12-28","close":96.36},{"date":"2022-12-29","close":102.05},{"date":"2022-12-30","close":102.22},{"date":"2023-01-03","close":106.86},{"date":"2023-01-04","close":113.3},{"date":"2023-01-05","close":113.04},{"date":"2023-01-06","close":114.23},{"date":"2023-01-09","close":112.2},{"date":"2023-01-10","close":115.15},{"date":"2023-01-11","close":118.59},{"date":"2023-01-12","close":119.12},{"date":"2023-01-13","close":118.65},{"date":"2023-01-17","close":111.18},{"date":"2023-01-18","close":112.62},{"date":"2023-01-19","close":111.37},{"date":"2023-01-20","close":114.6},{"date":"2023-01-23","close":116.01},{"date":"2023-01-24","close":116.6},{"date":"2023-01-25","close":118.59},{"date":"2023-01-26","close":117.33},{"date":"2023-01-27","close":117.96},{"date":"2023-01-30","close":115.67},{"date":"2023-01-31","close":120.06},{"date":"2023-02-01","close":123.49},{"date":"2023-02-02","close":127.76},{"date":"2023-02-03","close":125.26},{"date":"2023-02-06","close":121.75},{"date":"2023-02-07","close":123.48},{"date":"2023-02-08","close":121.05},{"date":"2023-02-09","close":121.47},{"date":"2023-02-10","close":115.77},{"date":"2023-02-13","close":119.75},{"date":"2023-02-14","close":117.15},{"date":"2023-02-15","close":118.21},{"date":"2023-02-16","close":116.02},{"date":"2023-02-17","close":113.93},{"date":"2023-02-21","close":107.09},{"date":"2023-02-22","close":107.72},{"date":"2023-02-23","close":107.07},{"date":"2023-02-24","close":104.0},{"date":"2023-02-27","close":102.92},{"date":"2023-02-28","close":102.85},{"date":"2023-03-01","close":101.2},{"date":"2023-03-02","close":103.42},{"date":"2023-03-03","close":106.43},{"date":"2023-03-06","close":102.07},{"date":"2023-03-07","close":100.42},{"date":"2023-03-08","close":101.55},{"date":"2023-03-09","close":100.2},{"date":"2023-03-10","close":97.87},{"date":"2023-03-13","close":97.0},{"date":"2023-03-14","close":97.16},{"date":"2023-03-15","close":94.54},{"date":"2023-03-16","close":96.49},{"date":"2023-03-17","close":94.35},{"date":"2023-03-20","close":95.07},{"date":"2023-03-21","close":98.75},{"date":"2023-03-22","close":94.58},{"date":"2023-03-23","close":95.07},{"date":"2023-03-24","close":95.4},{"date":"2023-03-27","close":95.45},{"date":"2023-03-28","close":96.23},{"date":"2023-03-29","close":96.8},{"date":"2023-03-30","close":96.36},{"date":"2023-03-31","close":100.22},{"date":"2023-04-03","close":99.19},{"date":"2023-04-04","close":95.54},{"date":"2023-04-05","close":93.61},{"date":"2023-04-06","close":92.59},{"date":"2023-04-10","close":94.72},{"date":"2023-04-11","close":100.12},{"date":"2023-04-12","close":97.83},{"date":"2023-04-13","close":98.54},{"date":"2023-04-14","close":97.94},{"date":"2023-04-17","close":99.17},{"date":"2023-04-18","close":98.51},{"date":"2023-04-19","close":98.62},{"date":"2023-04-20","close":97.1},{"date":"2023-04-21","close":96.94},{"date":"2023-04-24","close":98.19},{"date":"2023-04-25","close":95.47},{"date":"2023-04-26","close":94.86},{"date":"2023-04-27","close":98.78},{"date":"2023-04-28","close":105.9},{"date":"2023-05-01","close":103.32},{"date":"2023-05-02","close":101.07},{"date":"2023-05-03","close":101.63},{"date":"2023-05-04","close":99.03},{"date":"2023-05-05","close":100.22},{"date":"2023-05-08","close":99.89},{"date":"2023-05-09","close":98.63},{"date":"2023-05-10","close":97.93},{"date":"2023-05-11","close":97.76},{"date":"2023-05-12","close":94.5},{"date":"2023-05-15","close":96.5},{"date":"2023-05-16","close":94.15},{"date":"2023-05-17","close":96.67},{"date":"2023-05-18","close":98.49},{"date":"2023-05-19","close":96.57},{"date":"2023-05-22","close":96.81},{"date":"2023-05-23","close":95.74},{"date":"2023-05-24","close":94.14},{"date":"2023-05-25","close":94.61},{"date":"2023-05-26","close":95.1},{"date":"2023-05-30","close":95.06},{"date":"2023-05-31","close":92.04},{"date":"2023-06-01","close":92.42},{"date":"2023-06-02","close":96.68},{"date":"2023-06-05","close":95.76},{"date":"2023-06-06","close":97.93},{"date":"2023-06-07","close":101.21},{"date":"2023-06-08","close":98.0},{"date":"2023-06-09","close":95.35},{"date":"2023-06-12","close":96.65},{"date":"2023-06-13","close":98.8},{"date":"2023-06-14","close":98.94},{"date":"2023-06-15","close":101.07},{"date":"2023-06-16","close":100.9},{"date":"2023-06-20","close":100.9},{"date":"2023-06-21","close":100.68},{"date":"2023-06-22","close":98.52},{"date":"2023-06-23","close":97.82},{"date":"2023-06-26","close":99.82},{"date":"2023-06-27","close":103.29},{"date":"2023-06-28","close":102.03},{"date":"2023-06-29","close":103.43},{"date":"2023-06-30","close":103.16},{"date":"2023-07-03","close":103.22},{"date":"2023-07-05","close":100.93},{"date":"2023-07-06","close":99.89},{"date":"2023-07-07","close":103.18},{"date":"2023-07-10","close":107.1},{"date":"2023-07-11","close":110.25},{"date":"2023-07-12","close":113.77},{"date":"2023-07-13","close":114.86},{"date":"2023-07-14","close":112.33},{"date":"2023-07-17","close":112.8},{"date":"2023-07-18","close":112.43},{"date":"2023-07-19","close":112.51},{"date":"2023-07-20","close":110.38},{"date":"2023-07-21","close":110.29},{"date":"2023-07-24","close":111.38},{"date":"2023-07-25","close":113.11},{"date":"2023-07-26","close":116.11},{"date":"2023-07-27","close":115.01},{"date":"2023-07-28","close":107.06},{"date":"2023-07-31","close":106.34},{"date":"2023-08-01","close":107.9},{"date":"2023-08-02","close":106.75},{"date":"2023-08-03","close":104.12},{"date":"2023-08-04","close":105.29},{"date":"2023-08-07","close":106.11},{"date":"2023-08-08","close":105.82},{"date":"2023-08-09","close":103.81},{"date":"2023-08-10","close":103.07},{"date":"2023-08-11","close":102.48},{"date":"2023-08-14","close":101.52},{"date":"2023-08-15","close":100.06},{"date":"2023-08-16","close":98.86},{"date":"2023-08-17","close":97.29},{"date":"2023-08-18","close":97.61},{"date":"2023-08-21","close":97.18},{"date":"2023-08-22","close":96.67},{"date":"2023-08-23","close":97.6},{"date":"2023-08-24","close":96.4},{"date":"2023-08-25","close":96.07},{"date":"2023-08-28","close":98.11},{"date":"2023-08-29","close":100.65},{"date":"2023-08-30","close":100.69},{"date":"2023-08-31","close":101.39},{"date":"2023-09-01","close":101.78},{"date":"2023-09-05","close":97.34},{"date":"2023-09-06","close":96.22},{"date":"2023-09-07","close":94.36},{"date":"2023-09-08","close":94.09},{"date":"2023-09-11","close":93.42},{"date":"2023-09-12","close":91.99},{"date":"2023-09-13","close":92.18},{"date":"2023-09-14","close":93.79},{"date":"2023-09-15","close":93.62},{"date":"2023-09-18","close":92.11},{"date":"2023-09-19","close":91.75},{"date":"2023-09-20","close":91.54},{"date":"2023-09-21","close":89.28},{"date":"2023-09-22","close":86.84},{"date":"2023-09-25","close":86.78},{"date":"2023-09-26","close":84.85},{"date":"2023-09-27","close":83.92},{"date":"2023-09-28","close":85.42},{"date":"2023-09-29","close":85.81},{"date":"2023-10-02","close":84.44},{"date":"2023-10-03","close":81.51},{"date":"2023-10-04","close":81.72},{"date":"2023-10-05","close":81.57},{"date":"2023-10-06","close":81.5},{"date":"2023-10-09","close":81.67},{"date":"2023-10-10","close":83.03},{"date":"2023-10-11","close":84.37},{"date":"2023-10-12","close":79.55},{"date":"2023-10-13","close":81.17},{"date":"2023-10-16","close":82.83},{"date":"2023-10-17","close":82.85},{"date":"2023-10-18","close":81.13},{"date":"2023-10-19","close":79.13},{"date":"2023-10-20","close":79.71},{"date":"2023-10-23","close":79.31},{"date":"2023-10-24","close":78.65},{"date":"2023-10-25","close":78.21},{"date":"2023-10-26","close":78.52},{"date":"2023-10-27","close":76.56},{"date":"2023-10-30","close":79.47},{"date":"2023-10-31","close":80.38},{"date":"2023-11-01","close":81.41},{"date":"2023-11-02","close":83.03},{"date":"2023-11-03","close":84.99},{"date":"2023-11-06","close":82.68},{"date":"2023-11-07","close":82.21},{"date":"2023-11-08","close":82.37},{"date":"2023-11-09","close":79.52},{"date":"2023-11-10","close":80.66},{"date":"2023-11-13","close":79.61},{"date":"2023-11-14","close":86.73},{"date":"2023-11-15","close":86.33},{"date":"2023-11-16","close":85.49},{"date":"2023-11-17","close":84.3},{"date":"2023-11-20","close":85.26},{"date":"2023-11-21","close":84.0},{"date":"2023-11-22","close":83.62},{"date":"2023-11-24","close":84.02},{"date":"2023-11-27","close":84.28},{"date":"2023-11-28","close":85.83},{"date":"2023-11-29","close":87.8},{"date":"2023-11-30","close":88.31},{"date":"2023-12-01","close":91.93},{"date":"2023-12-04","close":91.89},{"date":"2023-12-05","close":91.68},{"date":"2023-12-06","close":93.4},{"date":"2023-12-07","close":92.58},{"date":"2023-12-08","close":92.3},{"date":"2023-12-11","close":91.96},{"date":"2023-12-12","close":91.08},{"date":"2023-12-13","close":97.58},{"date":"2023-12-14","close":105.75},{"date":"2023-12-15","close":105.43},{"date":"2023-12-18","close":103.07},{"date":"2023-12-19","close":104.48},{"date":"2023-12-20","close":102.15},{"date":"2023-12-21","close":102.95},{"date":"2023-12-22","close":103.11},{"date":"2023-12-26","close":102.64},{"date":"2023-12-27","close":103.62},{"date":"2023-12-28","close":104.87},{"date":"2023-12-29","close":103.5},{"date":"2024-01-02","close":105.28},{"date":"2024-01-03","close":100.93},{"date":"2024-01-04","close":100.71},{"date":"2024-01-05","close":103.88},{"date":"2024-01-08","close":105.75},{"date":"2024-01-09","close":105.47},{"date":"2024-01-10","close":106.34},{"date":"2024-01-11","close":104.46},{"date":"2024-01-12","close":101.85},{"date":"2024-01-16","close":101.5},{"date":"2024-01-17","close":99.76},{"date":"2024-01-18","close":100.26},{"date":"2024-01-19","close":99.93},{"date":"2024-01-22","close":100.95},{"date":"2024-01-23","close":97.96},{"date":"2024-01-24","close":97.57},{"date":"2024-01-25","close":99.57},{"date":"2024-01-26","close":100.97},{"date":"2024-01-29","close":103.44},{"date":"2024-01-30","close":103.67},{"date":"2024-01-31","close":104.25},{"date":"2024-02-01","close":110.02},{"date":"2024-02-02","close":108.93},{"date":"2024-02-05","close":106.35},{"date":"2024-02-06","close":106.81},{"date":"2024-02-07","close":108.96},{"date":"2024-02-08","close":109.61},{"date":"2024-02-09","close":110.01},{"date":"2024-02-12","close":117.24},{"date":"2024-02-13","close":115.28},{"date":"2024-02-14","close":116.69},{"date":"2024-02-15","close":116.45},{"date":"2024-02-16","close":115.42},{"date":"2024-02-20","close":114.07},{"date":"2024-02-21","close":113.74},{"date":"2024-02-22","close":113.93},{"date":"2024-02-23","close":114.94},{"date":"2024-02-26","close":113.88},{"date":"2024-02-27","close":115.05},{"date":"2024-02-28","close":116.11},{"date":"2024-02-29","close":118.62},{"date":"2024-03-01","close":121.41},{"date":"2024-03-04","close":120.83},{"date":"2024-03-05","close":118.91},{"date":"2024-03-06","close":119.97},{"date":"2024-03-07","close":121.56},{"date":"2024-03-08","close":121.66},{"date":"2024-03-11","close":120.34},{"date":"2024-03-12","close":119.65},{"date":"2024-03-13","close":121.56},{"date":"2024-03-14","close":116.95},{"date":"2024-03-15","close":117.83},{"date":"2024-03-18","close":119.24},{"date":"2024-03-19","close":120.89},{"date":"2024-03-20","close":123.58},{"date":"2024-03-21","close":126.18},{"date":"2024-03-22","close":125.12},{"date":"2024-03-25","close":125.65},{"date":"2024-03-26","close":125.1},{"date":"2024-03-27","close":128.92},{"date":"2024-03-28","close":130.89},{"date":"2024-04-01","close":128.47},{"date":"2024-04-02","close":125.13},{"date":"2024-04-03","close":126.42},{"date":"2024-04-04","close":122.11},{"date":"2024-04-05","close":122.36},{"date":"2024-04-08","close":123.29},{"date":"2024-04-09","close":125.15},{"date":"2024-04-10","close":119.67},{"date":"2024-04-11","close":117.68},{"date":"2024-04-12","close":113.17},{"date":"2024-04-15","close":111.72},{"date":"2024-04-16","close":109.49},{"date":"2024-04-17","close":108.27},{"date":"2024-04-18","close":108.08},{"date":"2024-04-19","close":108.88},{"date":"2024-04-22","close":109.95},{"date":"2024-04-23","close":113.44},{"date":"2024-04-24","close":111.4},{"date":"2024-04-25","close":110.27},{"date":"2024-04-26","close":115.45},{"date":"2024-04-29","close":118.43},{"date":"2024-04-30","close":115.32},{"date":"2024-05-01","close":114.87},{"date":"2024-05-02","close":115.62},{"date":"2024-05-03","close":116.37},{"date":"2024-05-06","close":118.04},{"date":"2024-05-07","close":118.11},{"date":"2024-05-08","close":118.22},{"date":"2024-05-09","close":119.72},{"date":"2024-05-10","close":119.81},{"date":"2024-05-13","close":121.07},{"date":"2024-05-14","close":123.02},{"date":"2024-05-15","close":123.28},{"date":"2024-05-16","close":120.87},{"date":"2024-05-17","close":120.36},{"date":"2024-05-20","close":118.92},{"date":"2024-05-21","close":119.56},{"date":"2024-05-22","close":117.41},{"date":"2024-05-23","close":115.76},{"date":"2024-05-24","close":116.43},{"date":"2024-05-28","close":115.76},{"date":"2024-05-29","close":116.02},{"date":"2024-05-30","close":118.61},{"date":"2024-05-31","close":121.93},{"date":"2024-06-03","close":121.11},{"date":"2024-06-04","close":115.66},{"date":"2024-06-05","close":117.93},{"date":"2024-06-06","close":115.97},{"date":"2024-06-07","close":113.43},{"date":"2024-06-10","close":118.08},{"date":"2024-06-11","close":113.74},{"date":"2024-06-12","close":115.5},{"date":"2024-06-13","close":113.78},{"date":"2024-06-14","close":112.02},{"date":"2024-06-17","close":112.45},{"date":"2024-06-18","close":111.5},{"date":"2024-06-20","close":111.35},{"date":"2024-06-21","close":113.0},{"date":"2024-06-24","close":112.77},{"date":"2024-06-25","close":106.33},{"date":"2024-06-26","close":106.81},{"date":"2024-06-27","close":108.05},{"date":"2024-06-28","close":113.59},{"date":"2024-07-01","close":109.9},{"date":"2024-07-02","close":110.33},{"date":"2024-07-03","close":109.85},{"date":"2024-07-05","close":108.83},{"date":"2024-07-08","close":111.85},{"date":"2024-07-09","close":109.98},{"date":"2024-07-10","close":112.94},{"date":"2024-07-11","close":121.3},{"date":"2024-07-12","close":124.97},{"date":"2024-07-15","close":127.83},{"date":"2024-07-16","close":132.7},{"date":"2024-07-17","close":131.97},{"date":"2024-07-18","close":131.18},{"date":"2024-07-19","close":129.04},{"date":"2024-07-22","close":127.32},{"date":"2024-07-23","close":128.06},{"date":"2024-07-24","close":127.18},{"date":"2024-07-25","close":134.5},{"date":"2024-07-26","close":160.71},{"date":"2024-07-29","close":162.7},{"date":"2024-07-30","close":162.1},{"date":"2024-07-31","close":161.07},{"date":"2024-08-01","close":156.48},{"date":"2024-08-02","close":152.31},{"date":"2024-08-05","close":147.0},{"date":"2024-08-06","close":146.67},{"date":"2024-08-07","close":143.44},{"date":"2024-08-08","close":145.53},{"date":"2024-08-09","close":146.45},{"date":"2024-08-12","close":144.28},{"date":"2024-08-13","close":146.88},{"date":"2024-08-14","close":144.03},{"date":"2024-08-15","close":146.71},{"date":"2024-08-16","close":146.42},{"date":"2024-08-19","close":149.38},{"date":"2024-08-20","close":147.84},{"date":"2024-08-21","close":150.32},{"date":"2024-08-22","close":149.88},{"date":"2024-08-23","close":157.75},{"date":"2024-08-26","close":155.13},{"date":"2024-08-27","close":154.07},{"date":"2024-08-28","close":154.54},{"date":"2024-08-29","close":153.68},{"date":"2024-08-30","close":155.14},{"date":"2024-09-03","close":150.84},{"date":"2024-09-04","close":150.63},{"date":"2024-09-05","close":148.73},{"date":"2024-09-06","close":147.92},{"date":"2024-09-09","close":149.14},{"date":"2024-09-10","close":149.86},{"date":"2024-09-11","close":148.38},{"date":"2024-09-12","close":150.08},{"date":"2024-09-13","close":156.55},{"date":"2024-09-16","close":155.82},{"date":"2024-09-17","close":154.95},{"date":"2024-09-18","close":156.61},{"date":"2024-09-19","close":158.17},{"date":"2024-09-20","close":157.6},{"date":"2024-09-23","close":157.91},{"date":"2024-09-24","close":157.08},{"date":"2024-09-25","close":154.34},{"date":"2024-09-26","close":156.5},{"date":"2024-09-27","close":158.81},{"date":"2024-09-30","close":160.68},{"date":"2024-10-01","close":159.49},{"date":"2024-10-02","close":159.49},{"date":"2024-10-03","close":158.5},{"date":"2024-10-04","close":154.44},{"date":"2024-10-07","close":155.2},{"date":"2024-10-08","close":155.54},{"date":"2024-10-09","close":159.0},{"date":"2024-10-10","close":156.78},{"date":"2024-10-11","close":157.3},{"date":"2024-10-14","close":158.18},{"date":"2024-10-15","close":159.85},{"date":"2024-10-16","close":160.96},{"date":"2024-10-17","close":159.2},{"date":"2024-10-18","close":161.05},{"date":"2024-10-21","close":161.25},{"date":"2024-10-22","close":152.93},{"date":"2024-10-23","close":151.7},{"date":"2024-10-24","close":151.87},{"date":"2024-10-25","close":130.88},{"date":"2024-10-28","close":131.71},{"date":"2024-10-29","close":132.41},{"date":"2024-10-30","close":135.29},{"date":"2024-10-31","close":134.27},{"date":"2024-11-01","close":134.28},{"date":"2024-11-04","close":136.75},{"date":"2024-11-05","close":140.44},{"date":"2024-11-06","close":147.6},{"date":"2024-11-07","close":145.07},{"date":"2024-11-08","close":145.94},{"date":"2024-11-11","close":145.49},{"date":"2024-11-12","close":141.82},{"date":"2024-11-13","close":141.48},{"date":"2024-11-14","close":140.34},{"date":"2024-11-15","close":140.33},{"date":"2024-11-18","close":138.47},{"date":"2024-11-19","close":135.64},{"date":"2024-11-20","close":135.73},{"date":"2024-11-21","close":137.49},{"date":"2024-11-22","close":138.77},{"date":"2024-11-25","close":145.03},{"date":"2024-11-26","close":139.92},{"date":"2024-11-27","close":139.1},{"date":"2024-11-29","close":138.83},{"date":"2024-12-02","close":136.33},{"date":"2024-12-03","close":135.43},{"date":"2024-12-04","close":131.22},{"date":"2024-12-05","close":131.43},{"date":"2024-12-06","close":130.92},{"date":"2024-12-09","close":132.97},{"date":"2024-12-10","close":130.97},{"date":"2024-12-11","close":130.97},{"date":"2024-12-12","close":130.4},{"date":"2024-12-13","close":127.81},{"date":"2024-12-16","close":126.71},{"date":"2024-12-17","close":124.7},{"date":"2024-12-18","close":119.1},{"date":"2024-12-19","close":116.82},{"date":"2024-12-20","close":119.16},{"date":"2024-12-23","close":119.54},{"date":"2024-12-24","close":120.19},{"date":"2024-12-26","close":119.66},{"date":"2024-12-27","close":118.82},{"date":"2024-12-30","close":118.54},{"date":"2024-12-31","close":119.13},{"date":"2025-01-02","close":115.92},{"date":"2025-01-03","close":117.31},{"date":"2025-01-06","close":117.77},{"date":"2025-01-07","close":117.3},{"date":"2025-01-08","close":118.28},{"date":"2025-01-10","close":118.09},{"date":"2025-01-13","close":122.87},{"date":"2025-01-14","close":125.58},{"date":"2025-01-15","close":130.06},{"date":"2025-01-16","close":128.72},{"date":"2025-01-17","close":129.27},{"date":"2025-01-21","close":130.66},{"date":"2025-01-22","close":130.62},{"date":"2025-01-23","close":130.83},{"date":"2025-01-24","close":125.3},{"date":"2025-01-27","close":127.97},{"date":"2025-01-28","close":124.39},{"date":"2025-01-29","close":125.94},{"date":"2025-01-30","close":126.49},{"date":"2025-01-31","close":122.3},{"date":"2025-02-03","close":119.04},{"date":"2025-02-04","close":120.12},{"date":"2025-02-05","close":120.84},{"date":"2025-02-06","close":121.97},{"date":"2025-02-07","close":120.33},{"date":"2025-02-10","close":117.47},{"date":"2025-02-11","close":119.3},{"date":"2025-02-12","close":116.75},{"date":"2025-02-13","close":119.69},{"date":"2025-02-14","close":121.01},{"date":"2025-02-18","close":119.44},{"date":"2025-02-19","close":118.44},{"date":"2025-02-20","close":118.0},{"date":"2025-02-21","close":115.9},{"date":"2025-02-24","close":115.41},{"date":"2025-02-25","close":118.77},{"date":"2025-02-26","close":118.67},{"date":"2025-02-27","close":116.46},{"date":"2025-02-28","close":117.59},{"date":"2025-03-03","close":116.3},{"date":"2025-03-04","close":112.98},{"date":"2025-03-05","close":117.01},{"date":"2025-03-06","close":118.17},{"date":"2025-03-07","close":117.01},{"date":"2025-03-10","close":115.76},{"date":"2025-03-11","close":112.52},{"date":"2025-03-12","close":113.41},{"date":"2025-03-13","close":110.92},{"date":"2025-03-14","close":114.3},{"date":"2025-03-17","close":114.67},{"date":"2025-03-18","close":114.27},{"date":"2025-03-19","close":114.51},{"date":"2025-03-20","close":114.27},{"date":"2025-03-21","close":111.87},{"date":"2025-03-24","close":116.5},{"date":"2025-03-25","close":116.07},{"date":"2025-03-26","close":116.86},{"date":"2025-03-27","close":117.19},{"date":"2025-03-28","close":113.74},{"date":"2025-03-31","close":114.18},{"date":"2025-04-01","close":115.01},{"date":"2025-04-02","close":117.15},{"date":"2025-04-03","close":107.84},{"date":"2025-04-04","close":105.65},{"date":"2025-04-07","close":102.16},{"date":"2025-04-08","close":98.63},{"date":"2025-04-09","close":108.95},{"date":"2025-04-10","close":103.02},{"date":"2025-04-11","close":105.05},{"date":"2025-04-14","close":104.23},{"date":"2025-04-15","close":103.04},{"date":"2025-04-16","close":100.92},{"date":"2025-04-17","close":102.69},{"date":"2025-04-21","close":99.97},{"date":"2025-04-22","close":104.16},{"date":"2025-04-23","close":105.56},{"date":"2025-04-24","close":109.1},{"date":"2025-04-25","close":106.87},{"date":"2025-04-28","close":106.77},{"date":"2025-04-29","close":107.1},{"date":"2025-04-30","close":106.35},{"date":"2025-05-01","close":106.45},{"date":"2025-05-02","close":104.69},{"date":"2025-05-05","close":101.42},{"date":"2025-05-06","close":101.34},{"date":"2025-05-07","close":100.8},{"date":"2025-05-08","close":105.11},{"date":"2025-05-09","close":106.31},{"date":"2025-05-12","close":110.94},{"date":"2025-05-13","close":110.88},{"date":"2025-05-14","close":107.26},{"date":"2025-05-15","close":107.75},{"date":"2025-05-16","close":108.17},{"date":"2025-05-19","close":107.56},{"date":"2025-05-20","close":107.05},{"date":"2025-05-21","close":102.48},{"date":"2025-05-22","close":102.32},{"date":"2025-05-23","close":101.1},{"date":"2025-05-27","close":104.59},{"date":"2025-05-28","close":101.33},{"date":"2025-05-29","close":102.13},{"date":"2025-05-30","close":100.61},{"date":"2025-06-02","close":98.48},{"date":"2025-06-03","close":100.6},{"date":"2025-06-04","close":101.03},{"date":"2025-06-05","close":100.79},{"date":"2025-06-06","close":101.52},{"date":"2025-06-09","close":103.1},{"date":"2025-06-10","close":105.94},{"date":"2025-06-11","close":104.71},{"date":"2025-06-12","close":104.77},{"date":"2025-06-13","close":101.43},{"date":"2025-06-16","close":103.07},{"date":"2025-06-17","close":98.43},{"date":"2025-06-18","close":97.99},{"date":"2025-06-20","close":99.53},{"date":"2025-06-23","close":102.88},{"date":"2025-06-24","close":103.91},{"date":"2025-06-25","close":102.61},{"date":"2025-06-26","close":103.35},{"date":"2025-06-27","close":104.9},{"date":"2025-06-30","close":104.84},{"date":"2025-07-01","close":109.41},{"date":"2025-07-02","close":111.29},{"date":"2025-07-03","close":110.84},{"date":"2025-07-07","close":107.23},{"date":"2025-07-08","close":109.21},{"date":"2025-07-09","close":112.32},{"date":"2025-07-10","close":113.83},{"date":"2025-07-11","close":112.53},{"date":"2025-07-14","close":112.18},{"date":"2025-07-15","close":107.81},{"date":"2025-07-16","close":108.93},{"date":"2025-07-17","close":111.25},{"date":"2025-07-18","close":111.17},{"date":"2025-07-21","close":109.33},{"date":"2025-07-22","close":115.1},{"date":"2025-07-23","close":116.65},{"date":"2025-07-24","close":116.0},{"date":"2025-07-25","close":120.9},{"date":"2025-07-28","close":120.0},{"date":"2025-07-29","close":121.31},{"date":"2025-07-30","close":117.23},{"date":"2025-07-31","close":114.51},{"date":"2025-08-01","close":116.68},{"date":"2025-08-04","close":119.29},{"date":"2025-08-05","close":120.53},{"date":"2025-08-06","close":121.18},{"date":"2025-08-07","close":120.45},{"date":"2025-08-08","close":120.61},{"date":"2025-08-11","close":119.94},{"date":"2025-08-12","close":125.77},{"date":"2025-08-13","close":132.62},{"date":"2025-08-14","close":128.88},{"date":"2025-08-15","close":128.08},{"date":"2025-08-18","close":127.09},{"date":"2025-08-19","close":127.79},{"date":"2025-08-20","close":124.05},{"date":"2025-08-21","close":124.17},{"date":"2025-08-22","close":133.21},{"date":"2025-08-25","close":132.06},{"date":"2025-08-26","close":131.15},{"date":"2025-08-27","close":132.22},{"date":"2025-08-28","close":132.48},{"date":"2025-08-29","close":132.69},{"date":"2025-09-02","close":130.52},{"date":"2025-09-03","close":130.58},{"date":"2025-09-04","close":135.42},{"date":"2025-09-05","close":139.29},{"date":"2025-09-08","close":139.47},{"date":"2025-09-09","close":135.46},{"date":"2025-09-10","close":135.35},{"date":"2025-09-11","close":139.75},{"date":"2025-09-12","close":136.06},{"date":"2025-09-15","close":137.08},{"date":"2025-09-16","close":136.77},{"date":"2025-09-17","close":131.28},{"date":"2025-09-18","close":132.77},{"date":"2025-09-19","close":130.66},{"date":"2025-09-22","close":128.72},{"date":"2025-09-23","close":127.83},{"date":"2025-09-24","close":127.86},{"date":"2025-09-25","close":125.55},{"date":"2025-09-26","close":128.59},{"date":"2025-09-29","close":128.11},{"date":"2025-09-30","close":128.92},{"date":"2025-10-01","close":128.91},{"date":"2025-10-02","close":129.34},{"date":"2025-10-03","close":129.17},{"date":"2025-10-06","close":126.17},{"date":"2025-10-07","close":122.58},{"date":"2025-10-08","close":122.25},{"date":"2025-10-09","close":119.57},{"date":"2025-10-10","close":117.54},{"date":"2025-10-13","close":119.25},{"date":"2025-10-14","close":125.71},{"date":"2025-10-15","close":127.45},{"date":"2025-10-16","close":126.99},{"date":"2025-10-17","close":127.36},{"date":"2025-10-20","close":128.24},{"date":"2025-10-21","close":131.48},{"date":"2025-10-22","close":128.3},{"date":"2025-10-23","close":128.9},{"date":"2025-10-24","close":119.9},{"date":"2025-10-27","close":119.19},{"date":"2025-10-28","close":118.76},{"date":"2025-10-29","close":117.53},{"date":"2025-10-30","close":115.59},{"date":"2025-10-31","close":113.64},{"date":"2025-11-03","close":111.2},{"date":"2025-11-04","close":110.65},{"date":"2025-11-05","close":110.49},{"date":"2025-11-06","close":106.88},{"date":"2025-11-07","close":108.69},{"date":"2025-11-10","close":108.08},{"date":"2025-11-11","close":108.85},{"date":"2025-11-12","close":109.83},{"date":"2025-11-13","close":107.94},{"date":"2025-11-14","close":106.96},{"date":"2025-11-17","close":103.98},{"date":"2025-11-18","close":104.09},{"date":"2025-11-19","close":104.61},{"date":"2025-11-20","close":103.68},{"date":"2025-11-21","close":109.93},{"date":"2025-11-24","close":109.53},{"date":"2025-11-25","close":114.42},{"date":"2025-11-26","close":115.5},{"date":"2025-11-28","close":115.9},{"date":"2025-12-01","close":115.45},{"date":"2025-12-02","close":114.59},{"date":"2025-12-03","close":115.21},{"date":"2025-12-04","close":111.96},{"date":"2025-12-05","close":110.69},{"date":"2025-12-08","close":108.7},{"date":"2025-12-09","close":106.56},{"date":"2025-12-10","close":111.7},{"date":"2025-12-11","close":112.66},{"date":"2025-12-12","close":112.49},{"date":"2025-12-15","close":111.49},{"date":"2025-12-16","close":110.3},{"date":"2025-12-17","close":109.2},{"date":"2025-12-18","close":109.49},{"date":"2025-12-19","close":107.88},{"date":"2025-12-22","close":108.58},{"date":"2025-12-23","close":108.93},{"date":"2025-12-24","close":110.03},{"date":"2025-12-26","close":110.23},{"date":"2025-12-29","close":109.48},{"date":"2025-12-30","close":109.68},{"date":"2025-12-31","close":109.3},{"date":"2026-01-02","close":109.51},{"date":"2026-01-05","close":111.26},{"date":"2026-01-06","close":112.13},{"date":"2026-01-07","close":106.87},{"date":"2026-01-08","close":114.26},{"date":"2026-01-09","close":118.72},{"date":"2026-01-12","close":119.04},{"date":"2026-01-13","close":120.65},{"date":"2026-01-14","close":119.75},{"date":"2026-01-15","close":123.68},{"date":"2026-01-16","close":122.84},{"date":"2026-01-20","close":119.82},{"date":"2026-01-21","close":123.62},{"date":"2026-01-22","close":125.25},{"date":"2026-01-23","close":120.61},{"date":"2026-01-26","close":120.46},{"date":"2026-01-27","close":120.07},{"date":"2026-01-28","close":119.74},{"date":"2026-01-29","close":119.99},{"date":"2026-01-30","close":118.38},{"date":"2026-02-02","close":120.71},{"date":"2026-02-03","close":124.75},{"date":"2026-02-04","close":130.41},{"date":"2026-02-05","close":131.01},{"date":"2026-02-06","close":131.89},{"date":"2026-02-09","close":132.14},{"date":"2026-02-10","close":136.9},{"date":"2026-02-11","close":134.9},{"date":"2026-02-12","close":133.48},{"date":"2026-02-13","close":132.6},{"date":"2026-02-17","close":131.91},{"date":"2026-02-18","close":131.0},{"date":"2026-02-19","close":128.16},{"date":"2026-02-20","close":127.0},{"date":"2026-02-23","close":124.15},{"date":"2026-02-24","close":125.85},{"date":"2026-02-25","close":123.48},{"date":"2026-02-26","close":124.74},{"date":"2026-02-27","close":125.27},{"date":"2026-03-02","close":119.22},{"date":"2026-03-03","close":113.8},{"date":"2026-03-04","close":115.09},{"date":"2026-03-05","close":108.7},{"date":"2026-03-06","close":107.37},{"date":"2026-03-09","close":107.85},{"date":"2026-03-10","close":108.12},{"date":"2026-03-11","close":106.38},{"date":"2026-03-12","close":103.0},{"date":"2026-03-13","close":102.55},{"date":"2026-03-16","close":103.59},{"date":"2026-03-17","close":104.42},{"date":"2026-03-18","close":101.67},{"date":"2026-03-19","close":98.23},{"date":"2026-03-20","close":96.21},{"date":"2026-03-23","close":101.83},{"date":"2026-03-24","close":101.96},{"date":"2026-03-25","close":101.95},{"date":"2026-03-26","close":98.58},{"date":"2026-03-27","close":96.26},{"date":"2026-03-30","close":95.35},{"date":"2026-03-31","close":98.46},{"date":"2026-04-01","close":99.45},{"date":"2026-04-02","close":96.8},{"date":"2026-04-06","close":96.94},{"date":"2026-04-07","close":97.59},{"date":"2026-04-08","close":100.98},{"date":"2026-04-09","close":103.18},{"date":"2026-04-10","close":103.48},{"date":"2026-04-13","close":105.0},{"date":"2026-04-14","close":105.58},{"date":"2026-04-15","close":103.88},{"date":"2026-04-16","close":102.15},{"date":"2026-04-17","close":108.83},{"date":"2026-04-20","close":109.51},{"date":"2026-04-21","close":108.75},{"date":"2026-04-22","close":108.4},{"date":"2026-04-23","close":108.27},{"date":"2026-04-24","close":107.74},{"date":"2026-04-27","close":107.59},{"date":"2026-04-28","close":106.3},{"date":"2026-04-29","close":102.89},{"date":"2026-04-30","close":105.56},{"date":"2026-05-01","close":99.93},{"date":"2026-05-04","close":94.93},{"date":"2026-05-05","close":97.39},{"date":"2026-05-06","close":104.38},{"date":"2026-05-07","close":102.74},{"date":"2026-05-08","close":103.83},{"date":"2026-05-11","close":100.97},{"date":"2026-05-12","close":99.48},{"date":"2026-05-13","close":97.92},{"date":"2026-05-14","close":98.74},{"date":"2026-05-15","close":96.56},{"date":"2026-05-18","close":96.87},{"date":"2026-05-19","close":94.33},{"date":"2026-05-20","close":100.42},{"date":"2026-05-21","close":102.33},{"date":"2026-05-22","close":102.4},{"date":"2026-05-26","close":103.8},{"date":"2026-05-27","close":105.98},{"date":"2026-05-28","close":107.65},{"date":"2026-05-29","close":107.42},{"date":"2026-06-01","close":105.64},{"date":"2026-06-02","close":105.66},{"date":"2026-06-03","close":104.88},{"date":"2026-06-04","close":105.2},{"date":"2026-06-05","close":102.86},{"date":"2026-06-08","close":101.41},{"date":"2026-06-09","close":106.89},{"date":"2026-06-10","close":101.75},{"date":"2026-06-11","close":109.35},{"date":"2026-06-12","close":107.64},{"date":"2026-06-15","close":111.43},{"date":"2026-06-16","close":111.52},{"date":"2026-06-17","close":108.04},{"date":"2026-06-18","close":112.3},{"date":"2026-06-22","close":109.95},{"date":"2026-06-23","close":108.66},{"date":"2026-06-24","close":119.09},{"date":"2026-06-25","close":121.0},{"date":"2026-06-26","close":119.76},{"date":"2026-06-29","close":118.77},{"date":"2026-06-30","close":121.33},{"date":"2026-07-01","close":119.86},{"date":"2026-07-02","close":119.35},{"date":"2026-07-06","close":116.19},{"date":"2026-07-07","close":112.88},{"date":"2026-07-08","close":107.52},{"date":"2026-07-09","close":109.59},{"date":"2026-07-10","close":109.97},{"date":"2026-07-13","close":107.66},{"date":"2026-07-14","close":109.92},{"date":"2026-07-15","close":111.51},{"date":"2026-07-16","close":114.69},{"date":"2026-07-17","close":111.5},{"date":"2026-07-20","close":108.0},{"date":"2026-07-21","close":108.28},{"date":"2026-07-22","close":110.41},{"date":"2026-07-23","close":110.01},{"date":"2026-07-24","close":113.27},{"date":"2026-07-27","close":115.61},{"date":"2026-07-28","close":117.14},{"date":"2026-07-29","close":113.38},{"date":"2026-07-30","close":119.56},{"date":"2026-07-31","close":123.1},{"date":"2026-08-03","close":132.99},{"date":"2026-08-04","close":136.6},{"date":"2026-08-05","close":135.69},{"date":"2026-08-06","close":132.42},{"date":"2026-08-07","close":136.06},{"date":"2026-08-10","close":135.65},{"date":"2026-08-11","close":136.68},{"date":"2026-08-12","close":136.86},{"date":"2026-08-13","close":139.12},{"date":"2026-08-14","close":140.1},{"date":"2026-08-17","close":135.34},{"date":"2026-08-18","close":132.87},{"date":"2026-08-19","close":135.24},{"date":"2026-08-20","close":133.47},{"date":"2026-08-21","close":136.22},{"date":"2026-08-24","close":134.07},{"date":"2026-08-25","close":133.77},{"date":"2026-08-26","close":132.17},{"date":"2026-08-27","close":129.8},{"date":"2026-08-28","close":129.89},{"date":"2026-08-31","close":128.25},{"date":"2026-09-01","close":125.04},{"date":"2026-09-02","close":129.22},{"date":"2026-09-03","close":131.7},{"date":"2026-09-04","close":133.63},{"date":"2026-09-08","close":129.72},{"date":"2026-09-09","close":127.94},{"date":"2026-09-10","close":124.24},{"date":"2026-09-11","close":126.79},{"date":"2026-09-14","close":129.42},{"date":"2026-09-15","close":128.97},{"date":"2026-09-16","close":127.7},{"date":"2026-09-17","close":128.39},{"date":"2026-09-18","close":126.09},{"date":"2026-09-21","close":117.27},{"date":"2026-09-22","close":121.23},{"date":"2026-09-23","close":119.65},{"date":"2026-09-24","close":119.47},{"date":"2026-09-25","close":125.16},{"date":"2026-09-28","close":124.43},{"date":"2026-09-29","close":124.84},{"date":"2026-09-30","close":124.72},{"date":"2026-10-01","close":125.12},{"date":"2026-10-02","close":126.41},{"date":"2026-10-05","close":124.93},{"date":"2026-10-06","close":126.05},{"date":"2026-10-07","close":119.18},{"date":"2026-10-08","close":119.44},{"date":"2026-10-09","close":118.07},{"date":"2026-10-12","close":117.4},{"date":"2026-10-13","close":119.44},{"date":"2026-10-14","close":119.97},{"date":"2026-10-15","close":123.9},{"date":"2026-10-16","close":120.29},{"date":"2026-10-19","close":115.78},{"date":"2026-10-20","close":118.95},{"date":"2026-10-21","close":118.04},{"date":"2026-10-22","close":128.7},{"date":"2026-10-23","close":124.7}],"chart_data":[{"date":"2024-10-24","open":151.98,"high":152.89,"low":150.45,"close":151.87,"volume":1066160,"rsi_14":44.75,"sma_20":157.61,"sma_60":153.45,"sma_120":137.16},{"date":"2024-10-25","open":134.9,"high":139.11,"low":130.42,"close":130.88,"volume":3197985,"rsi_14":22.81,"sma_20":156.21,"sma_60":153.03,"sma_120":137.27},{"date":"2024-10-28","open":131.08,"high":135.32,"low":131.0,"close":131.71,"volume":1561668,"rsi_14":23.65,"sma_20":154.77,"sma_60":152.68,"sma_120":137.38},{"date":"2024-10-29","open":127.96,"high":133.01,"low":127.96,"close":132.41,"volume":1280038,"rsi_14":18.68,"sma_20":153.41,"sma_60":152.44,"sma_120":137.5},{"date":"2024-10-30","open":132.06,"high":138.1,"low":132.06,"close":135.29,"volume":1028544,"rsi_14":25.08,"sma_20":152.2,"sma_60":152.25,"sma_120":137.63},{"date":"2024-10-31","open":134.22,"high":135.61,"low":133.64,"close":134.27,"volume":567382,"rsi_14":23.6,"sma_20":150.99,"sma_60":152.1,"sma_120":137.75},{"date":"2024-11-01","open":136.47,"high":136.86,"low":133.88,"close":134.28,"volume":750810,"rsi_14":22.04,"sma_20":149.98,"sma_60":151.91,"sma_120":137.86},{"date":"2024-11-04","open":134.51,"high":137.98,"low":133.97,"close":136.75,"volume":895209,"rsi_14":23.47,"sma_20":149.06,"sma_60":151.75,"sma_120":137.98},{"date":"2024-11-05","open":135.76,"high":140.51,"low":135.76,"close":140.44,"volume":854573,"rsi_14":27.75,"sma_20":148.31,"sma_60":151.69,"sma_120":138.12},{"date":"2024-11-06","open":141.92,"high":148.19,"low":141.55,"close":147.6,"volume":1949953,"rsi_14":38.74,"sma_20":147.74,"sma_60":151.7,"sma_120":138.34},{"date":"2024-11-07","open":145.34,"high":147.0,"low":142.82,"close":145.07,"volume":1133875,"rsi_14":34.69,"sma_20":147.15,"sma_60":151.71,"sma_120":138.55},{"date":"2024-11-08","open":145.66,"high":148.58,"low":143.89,"close":145.94,"volume":784329,"rsi_14":35.52,"sma_20":146.58,"sma_60":151.7,"sma_120":138.77},{"date":"2024-11-11","open":147.71,"high":148.3,"low":145.05,"close":145.49,"volume":650758,"rsi_14":41.73,"sma_20":145.95,"sma_60":151.69,"sma_120":138.99},{"date":"2024-11-12","open":144.41,"high":144.73,"low":141.72,"close":141.82,"volume":556859,"rsi_14":39.59,"sma_20":145.05,"sma_60":151.56,"sma_120":139.19},{"date":"2024-11-13","open":144.44,"high":144.44,"low":140.53,"close":141.48,"volume":502942,"rsi_14":39.09,"sma_20":144.07,"sma_60":151.45,"sma_120":139.41},{"date":"2024-11-14","open":142.32,"high":142.97,"low":139.99,"close":140.34,"volume":535975,"rsi_14":67.04,"sma_20":143.13,"sma_60":151.29,"sma_120":139.61},{"date":"2024-11-15","open":140.94,"high":142.08,"low":139.48,"close":140.33,"volume":575190,"rsi_14":66.0,"sma_20":142.09,"sma_60":151.13,"sma_120":139.81},{"date":"2024-11-18","open":139.68,"high":140.29,"low":138.23,"close":138.47,"volume":603628,"rsi_14":60.78,"sma_20":140.95,"sma_60":150.81,"sma_120":140.0},{"date":"2024-11-19","open":137.17,"high":137.17,"low":135.51,"close":135.64,"volume":485164,"rsi_14":50.62,"sma_20":140.09,"sma_60":150.48,"sma_120":140.14},{"date":"2024-11-20","open":135.5,"high":136.67,"low":134.84,"close":135.73,"volume":585416,"rsi_14":52.69,"sma_20":139.29,"sma_60":150.18,"sma_120":140.25},{"date":"2024-11-21","open":136.67,"high":139.45,"low":135.83,"close":137.49,"volume":409651,"rsi_14":55.56,"sma_20":138.57,"sma_60":149.89,"sma_120":140.39},{"date":"2024-11-22","open":138.31,"high":139.69,"low":138.08,"close":138.77,"volume":436216,"rsi_14":53.65,"sma_20":138.97,"sma_60":149.64,"sma_120":140.58},{"date":"2024-11-25","open":140.92,"high":146.93,"low":140.84,"close":145.03,"volume":787456,"rsi_14":57.59,"sma_20":139.63,"sma_60":149.48,"sma_120":140.81},{"date":"2024-11-26","open":142.64,"high":143.47,"low":139.26,"close":139.92,"volume":494908,"rsi_14":36.38,"sma_20":140.01,"sma_60":149.29,"sma_120":141.01},{"date":"2024-11-27","open":140.82,"high":142.88,"low":138.45,"close":139.1,"volume":403320,"rsi_14":38.73,"sma_20":140.2,"sma_60":149.1,"sma_120":141.22},{"date":"2024-11-29","open":140.54,"high":141.3,"low":138.29,"close":138.83,"volume":314818,"rsi_14":36.27,"sma_20":140.43,"sma_60":148.94,"sma_120":141.4},{"date":"2024-12-02","open":138.5,"high":138.72,"low":136.0,"close":136.33,"volume":969386,"rsi_14":33.61,"sma_20":140.53,"sma_60":148.74,"sma_120":141.58},{"date":"2024-12-03","open":136.9,"high":137.21,"low":133.79,"close":135.43,"volume":941352,"rsi_14":37.31,"sma_20":140.46,"sma_60":148.52,"sma_120":141.75},{"date":"2024-12-04","open":133.68,"high":134.38,"low":129.9,"close":131.22,"volume":1409536,"rsi_14":32.33,"sma_20":140.0,"sma_60":148.2,"sma_120":141.9},{"date":"2024-12-05","open":132.14,"high":133.57,"low":130.9,"close":131.43,"volume":816060,"rsi_14":34.15,"sma_20":139.19,"sma_60":147.92,"sma_120":142.06},{"date":"2024-12-06","open":132.5,"high":133.31,"low":129.59,"close":130.92,"volume":1042356,"rsi_14":33.55,"sma_20":138.49,"sma_60":147.6,"sma_120":142.21},{"date":"2024-12-09","open":130.88,"high":134.79,"low":130.23,"close":132.97,"volume":789178,"rsi_14":40.45,"sma_20":137.84,"sma_60":147.21,"sma_120":142.39},{"date":"2024-12-10","open":131.52,"high":132.74,"low":128.91,"close":130.97,"volume":549791,"rsi_14":41.65,"sma_20":137.11,"sma_60":146.8,"sma_120":142.55},{"date":"2024-12-11","open":132.11,"high":133.0,"low":130.18,"close":130.97,"volume":488863,"rsi_14":41.46,"sma_20":136.57,"sma_60":146.4,"sma_120":142.7},{"date":"2024-12-12","open":131.51,"high":131.53,"low":129.55,"close":130.4,"volume":458704,"rsi_14":36.72,"sma_20":136.01,"sma_60":145.96,"sma_120":142.85},{"date":"2024-12-13","open":129.53,"high":129.91,"low":127.49,"close":127.81,"volume":542364,"rsi_14":30.43,"sma_20":135.39,"sma_60":145.45,"sma_120":143.03},{"date":"2024-12-16","open":128.58,"high":128.7,"low":125.83,"close":126.71,"volume":679649,"rsi_14":9.89,"sma_20":134.71,"sma_60":144.94,"sma_120":143.2},{"date":"2024-12-17","open":125.79,"high":127.04,"low":124.36,"close":124.7,"volume":482530,"rsi_14":11.45,"sma_20":134.02,"sma_60":144.38,"sma_120":143.33},{"date":"2024-12-18","open":125.72,"high":126.34,"low":118.98,"close":119.1,"volume":553443,"rsi_14":9.22,"sma_20":133.19,"sma_60":143.75,"sma_120":143.38},{"date":"2024-12-19","open":119.15,"high":120.22,"low":115.82,"close":116.82,"volume":973076,"rsi_14":8.52,"sma_20":132.25,"sma_60":143.13,"sma_120":143.44},{"date":"2024-12-20","open":116.82,"high":120.9,"low":116.74,"close":119.16,"volume":1655222,"rsi_14":17.44,"sma_20":131.33,"sma_60":142.5,"sma_120":143.51},{"date":"2024-12-23","open":118.0,"high":120.07,"low":117.25,"close":119.54,"volume":568780,"rsi_14":19.26,"sma_20":130.37,"sma_60":141.85,"sma_120":143.59},{"date":"2024-12-24","open":118.55,"high":120.19,"low":118.24,"close":120.19,"volume":174457,"rsi_14":25.26,"sma_20":129.13,"sma_60":141.17,"sma_120":143.69},{"date":"2024-12-26","open":118.9,"high":120.08,"low":118.36,"close":119.66,"volume":286600,"rsi_14":23.97,"sma_20":128.11,"sma_60":140.51,"sma_120":143.75},{"date":"2024-12-27","open":118.57,"high":120.48,"low":118.0,"close":118.82,"volume":369540,"rsi_14":23.63,"sma_20":127.1,"sma_60":139.83,"sma_120":143.83},{"date":"2024-12-30","open":117.97,"high":119.01,"low":116.31,"close":118.54,"volume":426412,"rsi_14":15.92,"sma_20":126.08,"sma_60":139.17,"sma_120":143.87},{"date":"2024-12-31","open":118.96,"high":119.4,"low":117.83,"close":119.13,"volume":389817,"rsi_14":20.04,"sma_20":125.22,"sma_60":138.58,"sma_120":143.85},{"date":"2025-01-02","open":120.37,"high":120.63,"low":115.83,"close":115.92,"volume":572745,"rsi_14":17.24,"sma_20":124.25,"sma_60":137.92,"sma_120":143.78},{"date":"2025-01-03","open":116.93,"high":117.88,"low":116.03,"close":117.31,"volume":502383,"rsi_14":22.49,"sma_20":123.55,"sma_60":137.29,"sma_120":143.69},{"date":"2025-01-06","open":118.43,"high":120.29,"low":117.02,"close":117.77,"volume":840687,"rsi_14":26.82,"sma_20":122.87,"sma_60":136.6,"sma_120":143.57},{"date":"2025-01-07","open":117.88,"high":119.0,"low":116.29,"close":117.3,"volume":671253,"rsi_14":27.63,"sma_20":122.19,"sma_60":135.94,"sma_120":143.44},{"date":"2025-01-08","open":117.35,"high":118.99,"low":115.73,"close":118.28,"volume":607798,"rsi_14":33.95,"sma_20":121.46,"sma_60":135.29,"sma_120":143.34},{"date":"2025-01-10","open":119.28,"high":120.0,"low":117.3,"close":118.09,"volume":597401,"rsi_14":46.54,"sma_20":120.81,"sma_60":134.62,"sma_120":143.25},{"date":"2025-01-13","open":117.51,"high":122.92,"low":117.51,"close":122.87,"volume":948533,"rsi_14":67.7,"sma_20":120.41,"sma_60":134.01,"sma_120":143.21},{"date":"2025-01-14","open":124.56,"high":126.46,"low":123.69,"close":125.58,"volume":721274,"rsi_14":68.38,"sma_20":120.16,"sma_60":133.42,"sma_120":143.19},{"date":"2025-01-15","open":130.35,"high":131.47,"low":128.61,"close":130.06,"volume":837842,"rsi_14":74.4,"sma_20":120.28,"sma_60":132.93,"sma_120":143.21},{"date":"2025-01-16","open":129.08,"high":129.9,"low":127.72,"close":128.72,"volume":403777,"rsi_14":69.17,"sma_20":120.38,"sma_60":132.39,"sma_120":143.16},{"date":"2025-01-17","open":130.03,"high":130.63,"low":128.91,"close":129.27,"volume":672215,"rsi_14":71.58,"sma_20":120.61,"sma_60":131.86,"sma_120":142.9},{"date":"2025-01-21","open":130.78,"high":131.66,"low":129.36,"close":130.66,"volume":600995,"rsi_14":75.94,"sma_20":121.18,"sma_60":131.49,"sma_120":142.63},{"date":"2025-01-22","open":129.89,"high":130.77,"low":128.97,"close":130.62,"volume":522861,"rsi_14":76.75,"sma_20":121.87,"sma_60":131.14,"sma_120":142.37},{"date":"2025-01-23","open":130.87,"high":132.15,"low":128.68,"close":130.83,"volume":658432,"rsi_14":76.35,"sma_20":122.46,"sma_60":130.79,"sma_120":142.12},{"date":"2025-01-24","open":127.01,"high":127.72,"low":122.13,"close":125.3,"volume":1777452,"rsi_14":69.13,"sma_20":122.75,"sma_60":130.69,"sma_120":141.86},{"date":"2025-01-27","open":126.46,"high":129.93,"low":125.58,"close":127.97,"volume":895761,"rsi_14":70.66,"sma_20":123.13,"sma_60":130.63,"sma_120":141.66},{"date":"2025-01-28","open":127.67,"high":127.67,"low":123.84,"close":124.39,"volume":851513,"rsi_14":61.45,"sma_20":123.37,"sma_60":130.5,"sma_120":141.47},{"date":"2025-01-29","open":124.92,"high":127.32,"low":124.75,"close":125.94,"volume":923810,"rsi_14":64.4,"sma_20":123.73,"sma_60":130.34,"sma_120":141.3},{"date":"2025-01-30","open":127.07,"high":128.05,"low":124.8,"close":126.49,"volume":496976,"rsi_14":63.88,"sma_20":124.12,"sma_60":130.21,"sma_120":141.16},{"date":"2025-01-31","open":125.26,"high":126.38,"low":119.15,"close":122.3,"volume":918433,"rsi_14":56.27,"sma_20":124.28,"sma_60":130.01,"sma_120":140.96},{"date":"2025-02-03","open":119.64,"high":121.44,"low":117.2,"close":119.04,"volume":1074333,"rsi_14":44.02,"sma_20":124.44,"sma_60":129.72,"sma_120":140.73},{"date":"2025-02-04","open":118.61,"high":120.44,"low":117.98,"close":120.12,"volume":767332,"rsi_14":41.03,"sma_20":124.58,"sma_60":129.38,"sma_120":140.53},{"date":"2025-02-05","open":121.37,"high":121.37,"low":119.41,"close":120.84,"volume":697951,"rsi_14":32.71,"sma_20":124.73,"sma_60":128.93,"sma_120":140.31},{"date":"2025-02-06","open":121.06,"high":122.13,"low":119.9,"close":121.97,"volume":1128039,"rsi_14":37.24,"sma_20":124.97,"sma_60":128.55,"sma_120":140.13},{"date":"2025-02-07","open":125.0,"high":128.68,"low":118.95,"close":120.33,"volume":1736716,"rsi_14":33.77,"sma_20":125.07,"sma_60":128.12,"sma_120":139.91},{"date":"2025-02-10","open":120.33,"high":121.02,"low":117.26,"close":117.47,"volume":1353838,"rsi_14":27.27,"sma_20":125.04,"sma_60":127.65,"sma_120":139.67},{"date":"2025-02-11","open":116.95,"high":119.68,"low":116.61,"close":119.3,"volume":872220,"rsi_14":31.62,"sma_20":124.86,"sma_60":127.28,"sma_120":139.42},{"date":"2025-02-12","open":116.54,"high":117.54,"low":114.85,"close":116.75,"volume":863738,"rsi_14":28.76,"sma_20":124.42,"sma_60":126.87,"sma_120":139.16},{"date":"2025-02-13","open":117.9,"high":119.84,"low":116.32,"close":119.69,"volume":655501,"rsi_14":40.82,"sma_20":123.9,"sma_60":126.52,"sma_120":138.91},{"date":"2025-02-14","open":120.72,"high":123.65,"low":120.47,"close":121.01,"volume":779165,"rsi_14":38.08,"sma_20":123.51,"sma_60":126.2,"sma_120":138.66},{"date":"2025-02-18","open":120.17,"high":120.17,"low":118.31,"close":119.44,"volume":488645,"rsi_14":40.9,"sma_20":123.02,"sma_60":125.88,"sma_120":138.35},{"date":"2025-02-19","open":116.44,"high":119.42,"low":115.95,"close":118.44,"volume":557984,"rsi_14":35.92,"sma_20":122.41,"sma_60":125.6,"sma_120":138.04},{"date":"2025-02-20","open":117.92,"high":118.69,"low":117.42,"close":118.0,"volume":539265,"rsi_14":34.0,"sma_20":121.78,"sma_60":125.3,"sma_120":137.74},{"date":"2025-02-21","open":118.57,"high":119.3,"low":114.1,"close":115.9,"volume":752334,"rsi_14":36.91,"sma_20":121.03,"sma_60":124.94,"sma_120":137.42},{"date":"2025-02-24","open":116.67,"high":117.18,"low":114.75,"close":115.41,"volume":616285,"rsi_14":41.62,"sma_20":120.54,"sma_60":124.55,"sma_120":137.1},{"date":"2025-02-25","open":116.1,"high":118.9,"low":115.76,"close":118.77,"volume":897133,"rsi_14":47.18,"sma_20":120.08,"sma_60":124.11,"sma_120":136.79},{"date":"2025-02-26","open":119.33,"high":119.4,"low":117.5,"close":118.67,"volume":519723,"rsi_14":45.35,"sma_20":119.79,"sma_60":123.76,"sma_120":136.53},{"date":"2025-02-27","open":118.02,"high":118.83,"low":116.02,"close":116.46,"volume":448237,"rsi_14":38.71,"sma_20":119.32,"sma_60":123.38,"sma_120":136.24},{"date":"2025-02-28","open":117.08,"high":118.2,"low":116.24,"close":117.59,"volume":708953,"rsi_14":44.27,"sma_20":118.88,"sma_60":123.03,"sma_120":135.98},{"date":"2025-03-03","open":117.13,"high":118.96,"low":116.04,"close":116.3,"volume":866066,"rsi_14":47.38,"sma_20":118.58,"sma_60":122.69,"sma_120":135.72},{"date":"2025-03-04","open":115.01,"high":115.67,"low":111.44,"close":112.98,"volume":691901,"rsi_14":36.73,"sma_20":118.27,"sma_60":122.32,"sma_120":135.42},{"date":"2025-03-05","open":113.97,"high":117.28,"low":112.84,"close":117.01,"volume":657392,"rsi_14":50.51,"sma_20":118.12,"sma_60":122.08,"sma_120":135.14},{"date":"2025-03-06","open":116.59,"high":119.0,"low":115.88,"close":118.17,"volume":746202,"rsi_14":46.77,"sma_20":117.98,"sma_60":121.86,"sma_120":134.89},{"date":"2025-03-07","open":118.01,"high":118.24,"low":114.11,"close":117.01,"volume":665455,"rsi_14":41.44,"sma_20":117.74,"sma_60":121.63,"sma_120":134.62},{"date":"2025-03-10","open":115.95,"high":118.58,"low":115.49,"close":115.76,"volume":697787,"rsi_14":42.01,"sma_20":117.51,"sma_60":121.34,"sma_120":134.28},{"date":"2025-03-11","open":115.51,"high":116.39,"low":111.75,"close":112.52,"volume":930792,"rsi_14":38.29,"sma_20":117.26,"sma_60":121.04,"sma_120":133.92},{"date":"2025-03-12","open":112.71,"high":114.7,"low":112.16,"close":113.41,"volume":858975,"rsi_14":41.08,"sma_20":116.96,"sma_60":120.74,"sma_120":133.57},{"date":"2025-03-13","open":113.24,"high":115.01,"low":109.76,"close":110.92,"volume":965940,"rsi_14":40.47,"sma_20":116.67,"sma_60":120.42,"sma_120":133.19},{"date":"2025-03-14","open":113.13,"high":114.52,"low":111.61,"close":114.3,"volume":713172,"rsi_14":48.09,"sma_20":116.4,"sma_60":120.19,"sma_120":132.82},{"date":"2025-03-17","open":114.27,"high":115.8,"low":113.18,"close":114.67,"volume":501894,"rsi_14":42.12,"sma_20":116.09,"sma_60":119.99,"sma_120":132.47},{"date":"2025-03-18","open":114.3,"high":115.32,"low":112.99,"close":114.27,"volume":453198,"rsi_14":41.64,"sma_20":115.83,"sma_60":119.82,"sma_120":132.1},{"date":"2025-03-19","open":113.08,"high":114.77,"low":111.59,"close":114.51,"volume":874105,"rsi_14":46.0,"sma_20":115.63,"sma_60":119.74,"sma_120":131.75},{"date":"2025-03-20","open":113.46,"high":116.65,"low":113.46,"close":114.27,"volume":627986,"rsi_14":42.92,"sma_20":115.45,"sma_60":119.7,"sma_120":131.41},{"date":"2025-03-21","open":112.14,"high":113.06,"low":110.8,"close":111.87,"volume":1696241,"rsi_14":40.98,"sma_20":115.24,"sma_60":119.58,"sma_120":131.04},{"date":"2025-03-24","open":113.62,"high":116.72,"low":113.41,"close":116.5,"volume":815129,"rsi_14":56.8,"sma_20":115.3,"sma_60":119.53,"sma_120":130.69},{"date":"2025-03-25","open":115.5,"high":117.27,"low":115.09,"close":116.07,"volume":726638,"rsi_14":47.89,"sma_20":115.16,"sma_60":119.46,"sma_120":130.32},{"date":"2025-03-26","open":116.14,"high":118.24,"low":115.86,"close":116.86,"volume":885952,"rsi_14":47.01,"sma_20":115.07,"sma_60":119.41,"sma_120":129.96},{"date":"2025-03-27","open":116.29,"high":117.8,"low":115.72,"close":117.19,"volume":576110,"rsi_14":50.43,"sma_20":115.11,"sma_60":119.39,"sma_120":129.61},{"date":"2025-03-28","open":117.34,"high":118.14,"low":113.23,"close":113.74,"volume":587979,"rsi_14":45.66,"sma_20":114.92,"sma_60":119.31,"sma_120":129.24},{"date":"2025-03-31","open":112.69,"high":115.5,"low":110.88,"close":114.18,"volume":726563,"rsi_14":54.05,"sma_20":114.81,"sma_60":119.22,"sma_120":128.9},{"date":"2025-04-01","open":113.55,"high":115.71,"low":112.39,"close":115.01,"volume":766333,"rsi_14":53.92,"sma_20":114.91,"sma_60":119.21,"sma_120":128.57},{"date":"2025-04-02","open":113.54,"high":117.29,"low":113.54,"close":117.15,"volume":467898,"rsi_14":65.52,"sma_20":114.92,"sma_60":119.21,"sma_120":128.25},{"date":"2025-04-03","open":112.61,"high":113.28,"low":107.78,"close":107.84,"volume":1518234,"rsi_14":37.58,"sma_20":114.4,"sma_60":119.04,"sma_120":127.82},{"date":"2025-04-04","open":104.89,"high":106.67,"low":100.56,"close":105.65,"volume":981159,"rsi_14":33.79,"sma_20":113.83,"sma_60":118.85,"sma_120":127.39},{"date":"2025-04-07","open":102.96,"high":110.44,"low":100.83,"close":102.16,"volume":1096566,"rsi_14":30.41,"sma_20":113.15,"sma_60":118.58,"sma_120":126.93},{"date":"2025-04-08","open":104.68,"high":105.29,"low":97.34,"close":98.63,"volume":752813,"rsi_14":26.78,"sma_20":112.46,"sma_60":118.25,"sma_120":126.44},{"date":"2025-04-09","open":97.04,"high":109.86,"low":96.24,"close":108.95,"volume":1561983,"rsi_14":43.99,"sma_20":112.24,"sma_60":118.02,"sma_120":126.01},{"date":"2025-04-10","open":106.64,"high":107.69,"low":100.48,"close":103.02,"volume":1248339,"rsi_14":40.74,"sma_20":111.84,"sma_60":117.64,"sma_120":125.53},{"date":"2025-04-11","open":102.43,"high":105.33,"low":100.73,"close":105.05,"volume":667911,"rsi_14":37.34,"sma_20":111.38,"sma_60":117.23,"sma_120":125.08},{"date":"2025-04-14","open":107.14,"high":107.4,"low":102.85,"close":104.23,"volume":736434,"rsi_14":37.02,"sma_20":110.86,"sma_60":116.82,"sma_120":124.61},{"date":"2025-04-15","open":104.74,"high":106.04,"low":102.87,"close":103.04,"volume":538581,"rsi_14":34.98,"sma_20":110.3,"sma_60":116.38,"sma_120":124.12},{"date":"2025-04-16","open":103.01,"high":104.1,"low":99.86,"close":100.92,"volume":504150,"rsi_14":32.98,"sma_20":109.62,"sma_60":115.89,"sma_120":123.69},{"date":"2025-04-17","open":100.77,"high":103.45,"low":100.77,"close":102.69,"volume":417438,"rsi_14":38.02,"sma_20":109.04,"sma_60":115.42,"sma_120":123.28},{"date":"2025-04-21","open":101.08,"high":101.75,"low":98.42,"close":99.97,"volume":575284,"rsi_14":35.32,"sma_20":108.44,"sma_60":114.91,"sma_120":122.85},{"date":"2025-04-22","open":101.74,"high":104.5,"low":101.37,"close":104.16,"volume":550165,"rsi_14":39.52,"sma_20":107.83,"sma_60":114.55,"sma_120":122.62},{"date":"2025-04-23","open":106.6,"high":109.89,"low":105.38,"close":105.56,"volume":597536,"rsi_14":38.64,"sma_20":107.3,"sma_60":114.18,"sma_120":122.41},{"date":"2025-04-24","open":106.76,"high":109.85,"low":104.69,"close":109.1,"volume":715368,"rsi_14":51.39,"sma_20":106.91,"sma_60":113.93,"sma_120":122.21},{"date":"2025-04-25","open":108.58,"high":108.77,"low":105.98,"close":106.87,"volume":925176,"rsi_14":51.35,"sma_20":106.4,"sma_60":113.61,"sma_120":121.97},{"date":"2025-04-28","open":106.6,"high":108.12,"low":105.36,"close":106.77,"volume":591493,"rsi_14":55.5,"sma_20":106.05,"sma_60":113.28,"sma_120":121.75},{"date":"2025-04-29","open":106.44,"high":107.22,"low":105.14,"close":107.1,"volume":1019863,"rsi_14":60.95,"sma_20":105.69,"sma_60":113.03,"sma_120":121.52},{"date":"2025-04-30","open":105.43,"high":106.61,"low":103.46,"close":106.35,"volume":827326,"rsi_14":45.54,"sma_20":105.26,"sma_60":112.81,"sma_120":121.27},{"date":"2025-05-01","open":105.85,"high":107.67,"low":103.83,"close":106.45,"volume":888301,"rsi_14":57.36,"sma_20":104.73,"sma_60":112.59,"sma_120":120.98},{"date":"2025-05-02","open":103.48,"high":105.58,"low":101.52,"close":104.69,"volume":1660484,"rsi_14":49.22,"sma_20":104.57,"sma_60":112.32,"sma_120":120.63},{"date":"2025-05-05","open":102.87,"high":104.31,"low":100.22,"close":101.42,"volume":953915,"rsi_14":44.48,"sma_20":104.36,"sma_60":111.98,"sma_120":120.26},{"date":"2025-05-06","open":100.6,"high":102.69,"low":100.56,"close":101.34,"volume":1063843,"rsi_14":46.51,"sma_20":104.32,"sma_60":111.66,"sma_120":119.89},{"date":"2025-05-07","open":101.95,"high":102.01,"low":99.9,"close":100.8,"volume":544367,"rsi_14":49.74,"sma_20":104.42,"sma_60":111.38,"sma_120":119.52},{"date":"2025-05-08","open":101.67,"high":105.53,"low":100.99,"close":105.11,"volume":1013931,"rsi_14":54.78,"sma_20":104.23,"sma_60":111.14,"sma_120":119.21},{"date":"2025-05-09","open":105.94,"high":106.53,"low":105.01,"close":106.31,"volume":784710,"rsi_14":63.32,"sma_20":104.4,"sma_60":110.97,"sma_120":118.92},{"date":"2025-05-12","open":111.67,"high":114.36,"low":109.2,"close":110.94,"volume":1126062,"rsi_14":63.99,"sma_20":104.69,"sma_60":110.82,"sma_120":118.67},{"date":"2025-05-13","open":111.5,"high":111.82,"low":110.22,"close":110.88,"volume":785297,"rsi_14":61.62,"sma_20":105.02,"sma_60":110.66,"sma_120":118.43},{"date":"2025-05-14","open":110.0,"high":110.25,"low":107.21,"close":107.26,"volume":734011,"rsi_14":46.0,"sma_20":105.23,"sma_60":110.45,"sma_120":118.17},{"date":"2025-05-15","open":106.36,"high":107.81,"low":106.3,"close":107.75,"volume":690977,"rsi_14":52.07,"sma_20":105.58,"sma_60":110.27,"sma_120":117.94},{"date":"2025-05-16","open":107.78,"high":108.68,"low":106.95,"close":108.17,"volume":700734,"rsi_14":53.25,"sma_20":105.85,"sma_60":110.11,"sma_120":117.71},{"date":"2025-05-19","open":105.98,"high":107.69,"low":105.98,"close":107.56,"volume":554340,"rsi_14":51.05,"sma_20":106.23,"sma_60":109.97,"sma_120":117.46},{"date":"2025-05-20","open":107.11,"high":108.0,"low":106.51,"close":107.05,"volume":428947,"rsi_14":51.62,"sma_20":106.37,"sma_60":109.83,"sma_120":117.19},{"date":"2025-05-21","open":105.64,"high":106.23,"low":102.32,"close":102.48,"volume":386435,"rsi_14":42.39,"sma_20":106.22,"sma_60":109.56,"sma_120":116.84},{"date":"2025-05-22","open":101.88,"high":102.62,"low":100.56,"close":102.32,"volume":513359,"rsi_14":45.16,"sma_20":105.88,"sma_60":109.29,"sma_120":116.52},{"date":"2025-05-23","open":100.63,"high":101.36,"low":99.96,"close":101.1,"volume":375698,"rsi_14":49.29,"sma_20":105.59,"sma_60":109.03,"sma_120":116.21},{"date":"2025-05-27","open":102.69,"high":104.62,"low":101.5,"close":104.59,"volume":798252,"rsi_14":56.29,"sma_20":105.48,"sma_60":108.82,"sma_120":115.92},{"date":"2025-05-28","open":104.55,"high":104.55,"low":101.25,"close":101.33,"volume":560362,"rsi_14":50.93,"sma_20":105.19,"sma_60":108.57,"sma_120":115.63},{"date":"2025-05-29","open":102.51,"high":102.51,"low":100.27,"close":102.13,"volume":684580,"rsi_14":44.05,"sma_20":104.98,"sma_60":108.39,"sma_120":115.35},{"date":"2025-05-30","open":101.33,"high":101.59,"low":99.15,"close":100.61,"volume":777440,"rsi_14":38.76,"sma_20":104.69,"sma_60":108.11,"sma_120":115.1},{"date":"2025-06-02","open":100.0,"high":100.03,"low":97.15,"close":98.48,"volume":824921,"rsi_14":22.75,"sma_20":104.38,"sma_60":107.78,"sma_120":114.82},{"date":"2025-06-03","open":98.53,"high":100.67,"low":97.44,"close":100.6,"volume":648669,"rsi_14":29.37,"sma_20":104.34,"sma_60":107.51,"sma_120":114.57},{"date":"2025-06-04","open":100.84,"high":101.77,"low":100.0,"close":101.03,"volume":973869,"rsi_14":35.66,"sma_20":104.33,"sma_60":107.27,"sma_120":114.3},{"date":"2025-06-05","open":100.88,"high":101.64,"low":98.25,"close":100.79,"volume":704926,"rsi_14":33.8,"sma_20":104.32,"sma_60":107.07,"sma_120":114.05},{"date":"2025-06-06","open":101.74,"high":102.19,"low":100.69,"close":101.52,"volume":607041,"rsi_14":34.74,"sma_20":104.15,"sma_60":106.87,"sma_120":113.81},{"date":"2025-06-09","open":102.81,"high":103.98,"low":101.98,"close":103.1,"volume":915406,"rsi_14":40.2,"sma_20":103.98,"sma_60":106.74,"sma_120":113.58},{"date":"2025-06-10","open":104.16,"high":106.21,"low":103.08,"close":105.94,"volume":880808,"rsi_14":47.79,"sma_20":103.73,"sma_60":106.6,"sma_120":113.4},{"date":"2025-06-11","open":106.64,"high":106.98,"low":104.22,"close":104.71,"volume":631888,"rsi_14":55.13,"sma_20":103.43,"sma_60":106.44,"sma_120":113.21},{"date":"2025-06-12","open":103.39,"high":105.47,"low":102.43,"close":104.77,"volume":616354,"rsi_14":55.66,"sma_20":103.3,"sma_60":106.28,"sma_120":113.05},{"date":"2025-06-13","open":103.02,"high":104.56,"low":100.79,"close":101.43,"volume":901110,"rsi_14":50.69,"sma_20":102.99,"sma_60":106.06,"sma_120":112.9},{"date":"2025-06-16","open":102.82,"high":103.64,"low":101.08,"close":103.07,"volume":624394,"rsi_14":46.53,"sma_20":102.73,"sma_60":105.87,"sma_120":112.79},{"date":"2025-06-17","open":102.11,"high":104.02,"low":98.35,"close":98.43,"volume":1442583,"rsi_14":43.78,"sma_20":102.27,"sma_60":105.65,"sma_120":112.61},{"date":"2025-06-18","open":98.3,"high":99.99,"low":97.69,"close":97.99,"volume":1317304,"rsi_14":40.98,"sma_20":101.82,"sma_60":105.34,"sma_120":112.43},{"date":"2025-06-20","open":98.06,"high":99.98,"low":98.06,"close":99.53,"volume":1146390,"rsi_14":47.65,"sma_20":101.67,"sma_60":105.06,"sma_120":112.26},{"date":"2025-06-23","open":98.34,"high":103.05,"low":97.61,"close":102.88,"volume":1239572,"rsi_14":59.1,"sma_20":101.7,"sma_60":104.83,"sma_120":112.12},{"date":"2025-06-24","open":103.54,"high":104.2,"low":102.31,"close":103.91,"volume":652938,"rsi_14":57.17,"sma_20":101.84,"sma_60":104.61,"sma_120":112.0},{"date":"2025-06-25","open":103.4,"high":103.75,"low":101.68,"close":102.61,"volume":499059,"rsi_14":53.3,"sma_20":101.74,"sma_60":104.42,"sma_120":111.87},{"date":"2025-06-26","open":103.19,"high":103.56,"low":102.18,"close":103.35,"volume":769668,"rsi_14":55.23,"sma_20":101.84,"sma_60":104.24,"sma_120":111.73},{"date":"2025-06-27","open":103.99,"high":105.59,"low":103.65,"close":104.9,"volume":681728,"rsi_14":56.69,"sma_20":101.98,"sma_60":104.08,"sma_120":111.64},{"date":"2025-06-30","open":105.0,"high":105.25,"low":103.48,"close":104.84,"volume":751226,"rsi_14":53.66,"sma_20":102.19,"sma_60":103.87,"sma_120":111.54},{"date":"2025-07-01","open":104.19,"high":112.51,"low":104.19,"close":109.41,"volume":992887,"rsi_14":56.81,"sma_20":102.74,"sma_60":103.9,"sma_120":111.47},{"date":"2025-07-02","open":109.97,"high":111.89,"low":108.72,"close":111.29,"volume":699320,"rsi_14":62.59,"sma_20":103.28,"sma_60":103.99,"sma_120":111.42},{"date":"2025-07-03","open":111.73,"high":112.16,"low":110.31,"close":110.84,"volume":463444,"rsi_14":61.44,"sma_20":103.77,"sma_60":104.14,"sma_120":111.36},{"date":"2025-07-07","open":110.16,"high":110.75,"low":106.91,"close":107.23,"volume":838151,"rsi_14":60.82,"sma_20":104.09,"sma_60":104.28,"sma_120":111.27},{"date":"2025-07-08","open":108.24,"high":110.79,"low":107.47,"close":109.21,"volume":1040288,"rsi_14":61.31,"sma_20":104.47,"sma_60":104.28,"sma_120":111.15},{"date":"2025-07-09","open":110.48,"high":112.66,"low":109.35,"close":112.32,"volume":1004587,"rsi_14":77.12,"sma_20":104.93,"sma_60":104.44,"sma_120":111.04},{"date":"2025-07-10","open":111.75,"high":115.8,"low":111.59,"close":113.83,"volume":782686,"rsi_14":79.69,"sma_20":105.33,"sma_60":104.58,"sma_120":110.91},{"date":"2025-07-11","open":111.72,"high":113.49,"low":111.72,"close":112.53,"volume":635913,"rsi_14":74.58,"sma_20":105.72,"sma_60":104.72,"sma_120":110.77},{"date":"2025-07-14","open":111.77,"high":112.71,"low":111.09,"close":112.18,"volume":738833,"rsi_14":69.84,"sma_20":106.09,"sma_60":104.87,"sma_120":110.63},{"date":"2025-07-15","open":113.07,"high":114.16,"low":107.73,"close":107.81,"volume":523888,"rsi_14":57.28,"sma_20":106.41,"sma_60":104.99,"sma_120":110.44},{"date":"2025-07-16","open":108.31,"high":109.25,"low":106.69,"close":108.93,"volume":715580,"rsi_14":61.88,"sma_20":106.7,"sma_60":105.09,"sma_120":110.26},{"date":"2025-07-17","open":108.9,"high":111.78,"low":108.9,"close":111.25,"volume":866529,"rsi_14":64.02,"sma_20":107.34,"sma_60":105.28,"sma_120":110.09},{"date":"2025-07-18","open":112.04,"high":112.9,"low":110.39,"close":111.17,"volume":627887,"rsi_14":61.74,"sma_20":108.0,"sma_60":105.4,"sma_120":109.98},{"date":"2025-07-21","open":111.06,"high":112.69,"low":109.3,"close":109.33,"volume":802178,"rsi_14":57.88,"sma_20":108.49,"sma_60":105.46,"sma_120":109.82},{"date":"2025-07-22","open":111.11,"high":115.69,"low":110.79,"close":115.1,"volume":897135,"rsi_14":59.58,"sma_20":109.1,"sma_60":105.56,"sma_120":109.74},{"date":"2025-07-23","open":116.45,"high":117.11,"low":114.99,"close":116.65,"volume":569787,"rsi_14":59.13,"sma_20":109.74,"sma_60":105.72,"sma_120":109.67},{"date":"2025-07-24","open":115.8,"high":117.52,"low":114.9,"close":116.0,"volume":1279836,"rsi_14":58.73,"sma_20":110.41,"sma_60":105.88,"sma_120":109.58},{"date":"2025-07-25","open":119.19,"high":122.38,"low":115.03,"close":120.9,"volume":2290237,"rsi_14":72.16,"sma_20":111.29,"sma_60":106.11,"sma_120":109.57},{"date":"2025-07-28","open":120.32,"high":122.57,"low":118.96,"close":120.0,"volume":1300849,"rsi_14":68.12,"sma_20":112.04,"sma_60":106.34,"sma_120":109.58},{"date":"2025-07-29","open":119.9,"high":121.94,"low":119.8,"close":121.31,"volume":1339541,"rsi_14":66.07,"sma_20":112.86,"sma_60":106.58,"sma_120":109.59},{"date":"2025-07-30","open":121.35,"high":121.65,"low":116.65,"close":117.23,"volume":833677,"rsi_14":55.57,"sma_20":113.26,"sma_60":106.79,"sma_120":109.56},{"date":"2025-07-31","open":115.62,"high":116.82,"low":114.17,"close":114.51,"volume":927590,"rsi_14":53.1,"sma_20":113.42,"sma_60":107.01,"sma_120":109.49},{"date":"2025-08-01","open":113.75,"high":116.97,"low":113.41,"close":116.68,"volume":939440,"rsi_14":56.66,"sma_20":113.71,"sma_60":107.27,"sma_120":109.46},{"date":"2025-08-04","open":116.77,"high":119.7,"low":116.45,"close":119.29,"volume":761317,"rsi_14":67.93,"sma_20":114.31,"sma_60":107.57,"sma_120":109.48},{"date":"2025-08-05","open":120.0,"high":121.42,"low":118.55,"close":120.53,"volume":609738,"rsi_14":68.05,"sma_20":114.88,"sma_60":107.83,"sma_120":109.49},{"date":"2025-08-06","open":121.15,"high":122.37,"low":120.48,"close":121.18,"volume":817061,"rsi_14":66.29,"sma_20":115.32,"sma_60":108.08,"sma_120":109.52},{"date":"2025-08-07","open":122.78,"high":123.86,"low":119.6,"close":120.45,"volume":1366858,"rsi_14":64.91,"sma_20":115.65,"sma_60":108.24,"sma_120":109.53},{"date":"2025-08-08","open":120.69,"high":121.5,"low":119.51,"close":120.61,"volume":490705,"rsi_14":69.16,"sma_20":116.06,"sma_60":108.4,"sma_120":109.53},{"date":"2025-08-11","open":120.64,"high":121.49,"low":118.4,"close":119.94,"volume":593880,"rsi_14":59.94,"sma_20":116.44,"sma_60":108.61,"sma_120":109.53},{"date":"2025-08-12","open":120.89,"high":126.13,"low":120.16,"close":125.77,"volume":869087,"rsi_14":65.93,"sma_20":117.34,"sma_60":108.91,"sma_120":109.59},{"date":"2025-08-13","open":127.06,"high":133.63,"low":127.05,"close":132.62,"volume":1437221,"rsi_14":73.87,"sma_20":118.53,"sma_60":109.32,"sma_120":109.72},{"date":"2025-08-14","open":128.2,"high":129.91,"low":127.89,"close":128.88,"volume":951591,"rsi_14":61.85,"sma_20":119.41,"sma_60":109.67,"sma_120":109.82},{"date":"2025-08-15","open":130.15,"high":130.15,"low":127.1,"close":128.08,"volume":599789,"rsi_14":62.04,"sma_20":120.25,"sma_60":110.03,"sma_120":109.93},{"date":"2025-08-18","open":128.08,"high":128.94,"low":126.67,"close":127.09,"volume":831279,"rsi_14":58.69,"sma_20":121.14,"sma_60":110.44,"sma_120":110.0},{"date":"2025-08-19","open":127.71,"high":130.19,"low":126.97,"close":127.79,"volume":1196711,"rsi_14":67.68,"sma_20":121.78,"sma_60":110.86,"sma_120":110.07},{"date":"2025-08-20","open":126.52,"high":127.68,"low":123.89,"close":124.05,"volume":909820,"rsi_14":65.45,"sma_20":122.15,"sma_60":111.24,"sma_120":110.14},{"date":"2025-08-21","open":122.26,"high":124.68,"low":121.49,"close":124.17,"volume":600616,"rsi_14":62.99,"sma_20":122.55,"sma_60":111.57,"sma_120":110.19},{"date":"2025-08-22","open":125.08,"high":133.93,"low":124.38,"close":133.21,"volume":1064461,"rsi_14":69.74,"sma_20":123.17,"sma_60":112.1,"sma_120":110.33},{"date":"2025-08-25","open":132.05,"high":132.5,"low":130.76,"close":132.06,"volume":528198,"rsi_14":66.39,"sma_20":123.77,"sma_60":112.6,"sma_120":110.49},{"date":"2025-08-26","open":131.74,"high":132.55,"low":130.93,"close":131.15,"volume":635440,"rsi_14":64.07,"sma_20":124.26,"sma_60":113.11,"sma_120":110.61},{"date":"2025-08-27","open":130.64,"high":132.64,"low":130.46,"close":132.22,"volume":574026,"rsi_14":66.45,"sma_20":125.01,"sma_60":113.67,"sma_120":110.73},{"date":"2025-08-28","open":133.07,"high":133.07,"low":130.51,"close":132.48,"volume":617855,"rsi_14":66.55,"sma_20":125.91,"sma_60":114.2,"sma_120":110.86},{"date":"2025-08-29","open":132.32,"high":133.14,"low":131.27,"close":132.69,"volume":570700,"rsi_14":68.0,"sma_20":126.71,"sma_60":114.73,"sma_120":111.0},{"date":"2025-09-02","open":130.1,"high":131.57,"low":129.51,"close":130.52,"volume":511653,"rsi_14":57.48,"sma_20":127.27,"sma_60":115.22,"sma_120":111.15},{"date":"2025-09-03","open":130.2,"high":131.7,"low":128.86,"close":130.58,"volume":488840,"rsi_14":45.91,"sma_20":127.78,"sma_60":115.71,"sma_120":111.29},{"date":"2025-09-04","open":131.75,"high":135.54,"low":130.98,"close":135.42,"volume":694188,"rsi_14":62.55,"sma_20":128.49,"sma_60":116.25,"sma_120":111.49},{"date":"2025-09-05","open":137.58,"high":143.13,"low":137.12,"close":139.29,"volume":1347051,"rsi_14":69.24,"sma_20":129.43,"sma_60":116.8,"sma_120":111.7},{"date":"2025-09-08","open":138.56,"high":139.65,"low":136.8,"close":139.47,"volume":716841,"rsi_14":71.86,"sma_20":130.37,"sma_60":117.38,"sma_120":111.91},{"date":"2025-09-09","open":138.26,"high":138.56,"low":134.97,"close":135.46,"volume":546302,"rsi_14":62.12,"sma_20":131.15,"sma_60":117.89,"sma_120":112.09},{"date":"2025-09-10","open":135.18,"high":136.14,"low":134.11,"close":135.35,"volume":548335,"rsi_14":70.18,"sma_20":131.63,"sma_60":118.46,"sma_120":112.26},{"date":"2025-09-11","open":136.91,"high":139.9,"low":136.2,"close":139.75,"volume":583545,"rsi_14":74.13,"sma_20":131.99,"sma_60":119.07,"sma_120":112.47},{"date":"2025-09-12","open":137.74,"high":139.47,"low":136.0,"close":136.06,"volume":528293,"rsi_14":55.29,"sma_20":132.34,"sma_60":119.7,"sma_120":112.67},{"date":"2025-09-15","open":137.04,"high":137.5,"low":134.83,"close":137.08,"volume":706994,"rsi_14":59.37,"sma_20":132.79,"sma_60":120.35,"sma_120":112.84},{"date":"2025-09-16","open":137.33,"high":137.33,"low":134.7,"close":136.77,"volume":501756,"rsi_14":60.73,"sma_20":133.28,"sma_60":120.97,"sma_120":113.02},{"date":"2025-09-17","open":133.67,"high":137.38,"low":129.27,"close":131.28,"volume":1750470,"rsi_14":48.47,"sma_20":133.45,"sma_60":121.44,"sma_120":113.14},{"date":"2025-09-18","open":132.05,"high":134.09,"low":131.78,"close":132.77,"volume":1066437,"rsi_14":50.46,"sma_20":133.89,"sma_60":121.92,"sma_120":113.27},{"date":"2025-09-19","open":132.7,"high":133.33,"low":130.23,"close":130.66,"volume":1526280,"rsi_14":46.99,"sma_20":134.21,"sma_60":122.39,"sma_120":113.41},{"date":"2025-09-22","open":129.99,"high":130.1,"low":127.63,"close":128.72,"volume":729131,"rsi_14":47.32,"sma_20":133.99,"sma_60":122.81,"sma_120":113.53},{"date":"2025-09-23","open":129.46,"high":130.21,"low":127.33,"close":127.83,"volume":553091,"rsi_14":46.0,"sma_20":133.78,"sma_60":123.2,"sma_120":113.64},{"date":"2025-09-24","open":127.2,"high":128.99,"low":126.11,"close":127.86,"volume":723092,"rsi_14":37.2,"sma_20":133.61,"sma_60":123.58,"sma_120":113.73},{"date":"2025-09-25","open":126.71,"high":128.14,"low":124.58,"close":125.55,"volume":571109,"rsi_14":25.45,"sma_20":133.28,"sma_60":123.85,"sma_120":113.87},{"date":"2025-09-26","open":126.09,"high":128.83,"low":126.09,"close":128.59,"volume":509872,"rsi_14":32.36,"sma_20":133.09,"sma_60":124.14,"sma_120":114.06},{"date":"2025-09-29","open":129.36,"high":129.36,"low":126.56,"close":128.11,"volume":380930,"rsi_14":36.54,"sma_20":132.86,"sma_60":124.43,"sma_120":114.28},{"date":"2025-09-30","open":127.62,"high":129.2,"low":125.52,"close":128.92,"volume":536932,"rsi_14":38.52,"sma_20":132.78,"sma_60":124.79,"sma_120":114.53},{"date":"2025-10-01","open":128.89,"high":129.97,"low":128.34,"close":128.91,"volume":618383,"rsi_14":27.05,"sma_20":132.69,"sma_60":125.12,"sma_120":114.7},{"date":"2025-10-02","open":128.51,"high":130.1,"low":128.34,"close":129.34,"volume":412162,"rsi_14":33.5,"sma_20":132.39,"sma_60":125.4,"sma_120":114.92},{"date":"2025-10-03","open":129.71,"high":131.03,"low":128.76,"close":129.17,"volume":464512,"rsi_14":29.73,"sma_20":131.88,"sma_60":125.66,"sma_120":115.12},{"date":"2025-10-06","open":128.97,"high":129.52,"low":126.1,"close":126.17,"volume":495336,"rsi_14":26.13,"sma_20":131.22,"sma_60":125.88,"sma_120":115.3},{"date":"2025-10-07","open":125.15,"high":125.41,"low":122.25,"close":122.58,"volume":658113,"rsi_14":28.57,"sma_20":130.57,"sma_60":126.06,"sma_120":115.47},{"date":"2025-10-08","open":122.7,"high":123.16,"low":121.57,"close":122.25,"volume":773475,"rsi_14":22.52,"sma_20":129.92,"sma_60":126.3,"sma_120":115.64},{"date":"2025-10-09","open":122.11,"high":122.11,"low":119.27,"close":119.57,"volume":400441,"rsi_14":21.87,"sma_20":128.91,"sma_60":126.47,"sma_120":115.78},{"date":"2025-10-10","open":120.32,"high":120.64,"low":117.26,"close":117.54,"volume":520283,"rsi_14":21.77,"sma_20":127.98,"sma_60":126.58,"sma_120":115.93},{"date":"2025-10-13","open":119.14,"high":120.06,"low":117.73,"close":119.25,"volume":570491,"rsi_14":29.19,"sma_20":127.09,"sma_60":126.71,"sma_120":116.06},{"date":"2025-10-14","open":118.04,"high":125.8,"low":117.97,"close":125.71,"volume":876752,"rsi_14":46.03,"sma_20":126.54,"sma_60":126.99,"sma_120":116.22},{"date":"2025-10-15","open":126.34,"high":129.12,"low":125.28,"close":127.45,"volume":837608,"rsi_14":53.59,"sma_20":126.35,"sma_60":127.19,"sma_120":116.38},{"date":"2025-10-16","open":128.28,"high":128.28,"low":126.03,"close":126.99,"volume":500121,"rsi_14":46.65,"sma_20":126.06,"sma_60":127.36,"sma_120":116.54},{"date":"2025-10-17","open":126.76,"high":128.17,"low":126.22,"close":127.36,"volume":534218,"rsi_14":48.42,"sma_20":125.89,"sma_60":127.55,"sma_120":116.72},{"date":"2025-10-20","open":128.49,"high":129.65,"low":127.18,"close":128.24,"volume":518468,"rsi_14":48.58,"sma_20":125.87,"sma_60":127.68,"sma_120":116.89},{"date":"2025-10-21","open":127.48,"high":132.24,"low":126.75,"close":131.48,"volume":601461,"rsi_14":54.74,"sma_20":126.05,"sma_60":127.87,"sma_120":117.1},{"date":"2025-10-22","open":130.15,"high":130.74,"low":127.86,"close":128.3,"volume":687763,"rsi_14":48.26,"sma_20":126.07,"sma_60":127.98,"sma_120":117.28},{"date":"2025-10-23","open":128.48,"high":130.33,"low":127.39,"close":128.9,"volume":1353133,"rsi_14":49.55,"sma_20":126.24,"sma_60":128.18,"sma_120":117.49},{"date":"2025-10-24","open":127.35,"high":130.2,"low":119.19,"close":119.9,"volume":2576967,"rsi_14":41.36,"sma_20":125.81,"sma_60":128.27,"sma_120":117.64},{"date":"2025-10-27","open":120.0,"high":121.52,"low":118.17,"close":119.19,"volume":1372535,"rsi_14":44.92,"sma_20":125.36,"sma_60":128.31,"sma_120":117.79},{"date":"2025-10-28","open":118.54,"high":120.08,"low":117.23,"close":118.76,"volume":650336,"rsi_14":44.79,"sma_20":124.85,"sma_60":128.3,"sma_120":117.94},{"date":"2025-10-29","open":117.48,"high":119.74,"low":116.75,"close":117.53,"volume":755171,"rsi_14":46.82,"sma_20":124.28,"sma_60":128.25,"sma_120":118.04},{"date":"2025-10-30","open":116.74,"high":118.57,"low":115.42,"close":115.59,"volume":561096,"rsi_14":46.95,"sma_20":123.6,"sma_60":128.16,"sma_120":118.12},{"date":"2025-10-31","open":115.25,"high":115.73,"low":112.88,"close":113.64,"volume":1017891,"rsi_14":41.29,"sma_20":122.82,"sma_60":128.04,"sma_120":118.14},{"date":"2025-11-03","open":112.59,"high":112.59,"low":110.16,"close":111.2,"volume":913560,"rsi_14":24.25,"sma_20":122.07,"sma_60":127.89,"sma_120":118.14},{"date":"2025-11-04","open":110.62,"high":111.44,"low":109.34,"close":110.65,"volume":938511,"rsi_14":18.87,"sma_20":121.47,"sma_60":127.73,"sma_120":118.17},{"date":"2025-11-05","open":110.05,"high":111.24,"low":108.65,"close":110.49,"volume":752709,"rsi_14":19.08,"sma_20":120.89,"sma_60":127.48,"sma_120":118.19},{"date":"2025-11-06","open":109.88,"high":110.91,"low":106.52,"close":106.88,"volume":1186828,"rsi_14":15.78,"sma_20":120.25,"sma_60":127.05,"sma_120":118.18},{"date":"2025-11-07","open":106.92,"high":109.44,"low":106.71,"close":108.69,"volume":902648,"rsi_14":18.31,"sma_20":119.81,"sma_60":126.71,"sma_120":118.19},{"date":"2025-11-10","open":108.88,"high":108.88,"low":106.91,"close":108.08,"volume":943281,"rsi_14":8.54,"sma_20":119.25,"sma_60":126.38,"sma_120":118.2},{"date":"2025-11-11","open":109.0,"high":109.6,"low":107.7,"close":108.85,"volume":704533,"rsi_14":12.32,"sma_20":118.41,"sma_60":126.08,"sma_120":118.26},{"date":"2025-11-12","open":109.56,"high":111.21,"low":109.17,"close":109.83,"volume":751023,"rsi_14":13.59,"sma_20":117.53,"sma_60":125.78,"sma_120":118.32},{"date":"2025-11-13","open":109.57,"high":110.34,"low":107.86,"close":107.94,"volume":562085,"rsi_14":18.66,"sma_20":116.58,"sma_60":125.51,"sma_120":118.37},{"date":"2025-11-14","open":107.09,"high":108.27,"low":106.29,"close":106.96,"volume":778362,"rsi_14":18.4,"sma_20":115.55,"sma_60":125.22,"sma_120":118.39},{"date":"2025-11-17","open":106.96,"high":106.96,"low":103.55,"close":103.98,"volume":895859,"rsi_14":16.26,"sma_20":114.34,"sma_60":124.73,"sma_120":118.42},{"date":"2025-11-18","open":103.62,"high":104.6,"low":102.78,"close":104.09,"volume":676748,"rsi_14":17.66,"sma_20":112.97,"sma_60":124.27,"sma_120":118.43},{"date":"2025-11-19","open":104.14,"high":105.39,"low":102.91,"close":104.61,"volume":867161,"rsi_14":21.64,"sma_20":111.79,"sma_60":123.83,"sma_120":118.47},{"date":"2025-11-20","open":105.46,"high":106.4,"low":103.33,"close":103.68,"volume":933763,"rsi_14":22.85,"sma_20":110.53,"sma_60":123.35,"sma_120":118.51},{"date":"2025-11-21","open":104.69,"high":110.25,"low":104.69,"close":109.93,"volume":1384395,"rsi_14":47.13,"sma_20":110.03,"sma_60":122.97,"sma_120":118.59},{"date":"2025-11-24","open":109.34,"high":111.06,"low":108.35,"close":109.53,"volume":899307,"rsi_14":47.45,"sma_20":109.55,"sma_60":122.59,"sma_120":118.66},{"date":"2025-11-25","open":110.64,"high":114.7,"low":110.61,"close":114.42,"volume":830073,"rsi_14":57.35,"sma_20":109.33,"sma_60":122.32,"sma_120":118.77},{"date":"2025-11-26","open":113.41,"high":116.27,"low":113.41,"close":115.5,"volume":812016,"rsi_14":67.81,"sma_20":109.23,"sma_60":122.07,"sma_120":118.89},{"date":"2025-11-28","open":115.52,"high":116.32,"low":115.24,"close":115.9,"volume":290372,"rsi_14":65.82,"sma_20":109.24,"sma_60":121.74,"sma_120":119.0},{"date":"2025-12-01","open":114.0,"high":116.91,"low":113.91,"close":115.45,"volume":797000,"rsi_14":66.28,"sma_20":109.33,"sma_60":121.35,"sma_120":119.07},{"date":"2025-12-02","open":115.87,"high":116.52,"low":113.86,"close":114.59,"volume":625659,"rsi_14":62.63,"sma_20":109.5,"sma_60":120.93,"sma_120":119.16},{"date":"2025-12-03","open":114.95,"high":117.23,"low":114.67,"close":115.21,"volume":675690,"rsi_14":62.03,"sma_20":109.73,"sma_60":120.59,"sma_120":119.24},{"date":"2025-12-04","open":114.93,"high":115.44,"low":111.74,"close":111.96,"volume":773882,"rsi_14":58.47,"sma_20":109.8,"sma_60":120.2,"sma_120":119.33},{"date":"2025-12-05","open":112.01,"high":113.24,"low":110.22,"close":110.69,"volume":1127551,"rsi_14":57.77,"sma_20":109.99,"sma_60":119.72,"sma_120":119.39},{"date":"2025-12-08","open":110.62,"high":110.93,"low":108.58,"close":108.7,"volume":1355217,"rsi_14":60.25,"sma_20":109.99,"sma_60":119.26,"sma_120":119.48},{"date":"2025-12-09","open":107.87,"high":109.66,"low":106.06,"close":106.56,"volume":1158108,"rsi_14":54.93,"sma_20":109.92,"sma_60":118.75,"sma_120":119.55},{"date":"2025-12-10","open":107.06,"high":112.17,"low":107.04,"close":111.7,"volume":1024526,"rsi_14":61.95,"sma_20":110.06,"sma_60":118.34,"sma_120":119.65},{"date":"2025-12-11","open":112.61,"high":114.2,"low":111.81,"close":112.66,"volume":709769,"rsi_14":65.12,"sma_20":110.2,"sma_60":118.03,"sma_120":119.73},{"date":"2025-12-12","open":113.35,"high":114.08,"low":111.51,"close":112.49,"volume":885622,"rsi_14":55.42,"sma_20":110.43,"sma_60":117.69,"sma_120":119.81},{"date":"2025-12-15","open":112.88,"high":112.88,"low":110.2,"close":111.49,"volume":708669,"rsi_14":54.05,"sma_20":110.66,"sma_60":117.37,"sma_120":119.88},{"date":"2025-12-16","open":111.32,"high":111.43,"low":109.08,"close":110.3,"volume":1334559,"rsi_14":39.96,"sma_20":110.97,"sma_60":117.06,"sma_120":119.94},{"date":"2025-12-17","open":109.2,"high":111.25,"low":108.23,"close":109.2,"volume":1094668,"rsi_14":34.66,"sma_20":111.23,"sma_60":116.75,"sma_120":119.97},{"date":"2025-12-18","open":110.46,"high":112.52,"low":108.58,"close":109.49,"volume":1173615,"rsi_14":34.31,"sma_20":111.47,"sma_60":116.44,"sma_120":120.01},{"date":"2025-12-19","open":108.41,"high":109.02,"low":106.4,"close":107.88,"volume":13148901,"rsi_14":32.47,"sma_20":111.68,"sma_60":116.15,"sma_120":120.0},{"date":"2025-12-22","open":107.58,"high":109.03,"low":107.58,"close":108.58,"volume":1002581,"rsi_14":35.98,"sma_20":111.62,"sma_60":115.82,"sma_120":119.98},{"date":"2025-12-23","open":108.71,"high":109.25,"low":107.85,"close":108.93,"volume":926759,"rsi_14":35.16,"sma_20":111.58,"sma_60":115.5,"sma_120":119.96},{"date":"2025-12-24","open":109.47,"high":110.33,"low":108.75,"close":110.03,"volume":439952,"rsi_14":44.92,"sma_20":111.37,"sma_60":115.18,"sma_120":119.98},{"date":"2025-12-26","open":109.87,"high":110.39,"low":109.21,"close":110.23,"volume":483111,"rsi_14":48.72,"sma_20":111.1,"sma_60":114.87,"sma_120":119.99},{"date":"2025-12-29","open":109.75,"high":110.84,"low":108.89,"close":109.48,"volume":634718,"rsi_14":52.34,"sma_20":110.78,"sma_60":114.54,"sma_120":119.97},{"date":"2025-12-30","open":109.24,"high":110.28,"low":108.75,"close":109.68,"volume":472477,"rsi_14":60.57,"sma_20":110.49,"sma_60":114.22,"sma_120":119.94},{"date":"2025-12-31","open":109.34,"high":110.12,"low":108.83,"close":109.3,"volume":757689,"rsi_14":38.0,"sma_20":110.23,"sma_60":113.93,"sma_120":119.91},{"date":"2026-01-02","open":109.53,"high":110.68,"low":108.67,"close":109.51,"volume":754147,"rsi_14":32.97,"sma_20":109.94,"sma_60":113.72,"sma_120":119.89},{"date":"2026-01-05","open":108.74,"high":112.98,"low":108.62,"close":111.26,"volume":636471,"rsi_14":44.32,"sma_20":109.91,"sma_60":113.53,"sma_120":119.91},{"date":"2026-01-06","open":110.01,"high":112.25,"low":109.45,"close":112.13,"volume":880859,"rsi_14":52.99,"sma_20":109.98,"sma_60":113.41,"sma_120":119.94},{"date":"2026-01-07","open":111.38,"high":112.13,"low":105.92,"close":106.87,"volume":1003072,"rsi_14":38.39,"sma_20":109.89,"sma_60":113.23,"sma_120":119.9},{"date":"2026-01-08","open":106.25,"high":114.97,"low":106.15,"close":114.26,"volume":1080742,"rsi_14":62.01,"sma_20":110.27,"sma_60":113.15,"sma_120":119.93},{"date":"2026-01-09","open":116.09,"high":119.34,"low":115.3,"close":118.72,"volume":1394652,"rsi_14":68.29,"sma_20":110.62,"sma_60":113.03,"sma_120":120.01},{"date":"2026-01-12","open":118.26,"high":119.85,"low":116.76,"close":119.04,"volume":695238,"rsi_14":73.31,"sma_20":110.94,"sma_60":112.89,"sma_120":120.04},{"date":"2026-01-13","open":118.5,"high":121.03,"low":118.5,"close":120.65,"volume":729840,"rsi_14":74.29,"sma_20":111.35,"sma_60":112.79,"sma_120":120.08},{"date":"2026-01-14","open":120.77,"high":122.38,"low":118.4,"close":119.75,"volume":946061,"rsi_14":71.3,"sma_20":111.76,"sma_60":112.66,"sma_120":120.11},{"date":"2026-01-15","open":120.85,"high":123.97,"low":119.96,"close":123.68,"volume":955345,"rsi_14":74.18,"sma_20":112.43,"sma_60":112.58,"sma_120":120.13},{"date":"2026-01-16","open":122.78,"high":125.39,"low":122.0,"close":122.84,"volume":616948,"rsi_14":71.84,"sma_20":113.12,"sma_60":112.44,"sma_120":120.15},{"date":"2026-01-20","open":120.15,"high":120.98,"low":119.05,"close":119.82,"volume":566695,"rsi_14":66.6,"sma_20":113.63,"sma_60":112.3,"sma_120":120.14},{"date":"2026-01-21","open":121.46,"high":125.18,"low":120.05,"close":123.62,"volume":592987,"rsi_14":70.06,"sma_20":114.42,"sma_60":112.21,"sma_120":120.19},{"date":"2026-01-22","open":124.87,"high":126.2,"low":123.53,"close":125.25,"volume":870676,"rsi_14":72.16,"sma_20":115.25,"sma_60":112.3,"sma_120":120.28},{"date":"2026-01-23","open":125.12,"high":125.21,"low":120.01,"close":120.61,"volume":615000,"rsi_14":63.73,"sma_20":115.84,"sma_60":112.32,"sma_120":120.32},{"date":"2026-01-26","open":121.1,"high":121.37,"low":119.63,"close":120.46,"volume":467800,"rsi_14":61.85,"sma_20":116.36,"sma_60":112.35,"sma_120":120.33},{"date":"2026-01-27","open":118.98,"high":120.34,"low":118.06,"close":120.07,"volume":480200,"rsi_14":60.35,"sma_20":116.85,"sma_60":112.39,"sma_120":120.32},{"date":"2026-01-28","open":119.85,"high":121.57,"low":118.39,"close":119.74,"volume":611000,"rsi_14":69.26,"sma_20":117.36,"sma_60":112.46,"sma_120":120.31},{"date":"2026-01-29","open":119.64,"high":120.26,"low":117.23,"close":119.99,"volume":525100,"rsi_14":60.91,"sma_20":117.88,"sma_60":112.57,"sma_120":120.31},{"date":"2026-01-30","open":117.58,"high":119.99,"low":116.4,"close":118.38,"volume":669200,"rsi_14":49.27,"sma_20":118.33,"sma_60":112.69,"sma_120":120.29},{"date":"2026-02-02","open":119.24,"high":120.74,"low":117.76,"close":120.71,"volume":506700,"rsi_14":53.28,"sma_20":118.89,"sma_60":112.86,"sma_120":120.29},{"date":"2026-02-03","open":120.78,"high":127.16,"low":120.22,"close":124.75,"volume":850000,"rsi_14":57.36,"sma_20":119.57,"sma_60":113.09,"sma_120":120.29},{"date":"2026-02-04","open":126.39,"high":130.8,"low":126.26,"close":130.41,"volume":1089000,"rsi_14":66.34,"sma_20":120.48,"sma_60":113.49,"sma_120":120.27},{"date":"2026-02-05","open":130.0,"high":131.5,"low":128.14,"close":131.01,"volume":733900,"rsi_14":62.51,"sma_20":121.69,"sma_60":113.86,"sma_120":120.28},{"date":"2026-02-06","open":131.86,"high":134.06,"low":130.76,"close":131.89,"volume":1061200,"rsi_14":65.43,"sma_20":122.57,"sma_60":114.25,"sma_120":120.32},{"date":"2026-02-09","open":131.99,"high":133.66,"low":130.41,"close":132.14,"volume":713100,"rsi_14":73.19,"sma_20":123.24,"sma_60":114.64,"sma_120":120.36},{"date":"2026-02-10","open":133.0,"high":137.0,"low":131.23,"close":136.9,"volume":1148463,"rsi_14":78.85,"sma_20":116.65,"sma_60":112.59,"sma_120":120.45},{"date":"2026-02-11","open":136.65,"high":137.75,"low":132.93,"close":134.9,"volume":1104638,"rsi_14":74.86,"sma_20":117.89,"sma_60":112.86,"sma_120":120.58},{"date":"2026-02-12","open":134.33,"high":136.65,"low":132.05,"close":133.48,"volume":1694286,"rsi_14":72.18,"sma_20":119.05,"sma_60":113.13,"sma_120":120.69},{"date":"2026-02-13","open":134.81,"high":139.11,"low":131.14,"close":132.6,"volume":1599757,"rsi_14":79.41,"sma_20":120.21,"sma_60":113.41,"sma_120":120.78},{"date":"2026-02-17","open":131.69,"high":133.56,"low":129.84,"close":131.91,"volume":767653,"rsi_14":73.18,"sma_20":126.43,"sma_60":116.92,"sma_120":120.6},{"date":"2026-02-18","open":131.6,"high":134.55,"low":130.76,"close":131.0,"volume":569800,"rsi_14":71.5,"sma_20":126.99,"sma_60":117.36,"sma_120":120.59},{"date":"2026-02-19","open":130.34,"high":131.07,"low":127.64,"close":128.16,"volume":465700,"rsi_14":64.2,"sma_20":127.22,"sma_60":117.77,"sma_120":120.56},{"date":"2026-02-20","open":126.55,"high":131.08,"low":125.87,"close":127.0,"volume":992395,"rsi_14":65.22,"sma_20":127.3,"sma_60":118.06,"sma_120":120.52},{"date":"2026-02-23","open":127.41,"high":127.41,"low":123.28,"close":124.15,"volume":638500,"rsi_14":55.96,"sma_20":127.48,"sma_60":118.3,"sma_120":120.44},{"date":"2026-02-24","open":124.77,"high":127.2,"low":124.77,"close":125.85,"volume":467254,"rsi_14":58.82,"sma_20":123.02,"sma_60":114.23,"sma_120":120.98},{"date":"2026-02-25","open":124.4,"high":126.26,"low":120.54,"close":123.48,"volume":582881,"rsi_14":35.05,"sma_20":127.92,"sma_60":118.62,"sma_120":120.35},{"date":"2026-02-26","open":123.24,"high":125.29,"low":122.01,"close":124.74,"volume":435205,"rsi_14":56.32,"sma_20":124.27,"sma_60":114.75,"sma_120":120.9},{"date":"2026-02-27","open":124.15,"high":125.96,"low":122.6,"close":125.27,"volume":688385,"rsi_14":52.18,"sma_20":125.18,"sma_60":115.02,"sma_120":120.87},{"date":"2026-03-02","open":121.29,"high":122.09,"low":118.67,"close":119.22,"volume":1370734,"rsi_14":27.91,"sma_20":128.48,"sma_60":119.01,"sma_120":119.97},{"date":"2026-03-03","open":115.41,"high":115.78,"low":109.98,"close":113.8,"volume":1321402,"rsi_14":11.48,"sma_20":128.13,"sma_60":118.99,"sma_120":119.79},{"date":"2026-03-04","open":115.38,"high":116.02,"low":112.95,"close":115.09,"volume":930325,"rsi_14":39.67,"sma_20":125.0,"sma_60":115.38,"sma_120":120.58},{"date":"2026-03-05","open":112.74,"high":114.9,"low":108.16,"close":108.7,"volume":1212419,"rsi_14":31.98,"sma_20":124.4,"sma_60":115.39,"sma_120":120.45},{"date":"2026-03-06","open":106.62,"high":108.19,"low":102.94,"close":107.37,"volume":1703903,"rsi_14":8.65,"sma_20":123.78,"sma_60":115.4,"sma_120":120.31},{"date":"2026-03-09","open":104.16,"high":108.14,"low":101.41,"close":107.85,"volume":1953934,"rsi_14":15.18,"sma_20":124.18,"sma_60":119.01,"sma_120":118.88},{"date":"2026-03-10","open":106.81,"high":109.91,"low":105.32,"close":108.12,"volume":1158780,"rsi_14":16.21,"sma_20":122.98,"sma_60":118.95,"sma_120":118.64},{"date":"2026-03-11","open":107.22,"high":108.11,"low":105.4,"close":106.38,"volume":909645,"rsi_14":11.31,"sma_20":121.58,"sma_60":115.56,"sma_120":119.69},{"date":"2026-03-12","open":103.9,"high":106.05,"low":102.53,"close":103.0,"volume":825875,"rsi_14":15.68,"sma_20":119.86,"sma_60":118.69,"sma_120":118.19},{"date":"2026-03-13","open":104.11,"high":104.66,"low":101.49,"close":102.55,"volume":786081,"rsi_14":11.93,"sma_20":119.41,"sma_60":115.43,"sma_120":119.2},{"date":"2026-03-16","open":103.28,"high":104.7,"low":102.55,"close":103.59,"volume":889811,"rsi_14":15.24,"sma_20":117.75,"sma_60":115.33,"sma_120":118.96},{"date":"2026-03-17","open":104.63,"high":105.76,"low":103.57,"close":104.42,"volume":550710,"rsi_14":18.86,"sma_20":116.23,"sma_60":115.16,"sma_120":118.74},{"date":"2026-03-18","open":102.98,"high":104.64,"low":101.29,"close":101.67,"volume":954245,"rsi_14":13.96,"sma_20":114.63,"sma_60":114.93,"sma_120":118.5},{"date":"2026-03-19","open":100.0,"high":100.51,"low":96.11,"close":98.23,"volume":1797166,"rsi_14":11.26,"sma_20":112.92,"sma_60":114.64,"sma_120":118.19},{"date":"2026-03-20","open":98.75,"high":98.99,"low":95.16,"close":96.21,"volume":1882843,"rsi_14":12.7,"sma_20":111.13,"sma_60":114.32,"sma_120":117.83},{"date":"2026-03-23","open":100.08,"high":102.81,"low":98.87,"close":101.83,"volume":1346196,"rsi_14":30.72,"sma_20":109.87,"sma_60":114.1,"sma_120":117.52},{"date":"2026-03-24","open":99.89,"high":103.31,"low":99.27,"close":101.96,"volume":976075,"rsi_14":27.98,"sma_20":108.68,"sma_60":113.88,"sma_120":117.24},{"date":"2026-03-25","open":102.15,"high":103.3,"low":99.59,"close":101.95,"volume":953078,"rsi_14":35.59,"sma_20":107.6,"sma_60":113.72,"sma_120":116.96},{"date":"2026-03-26","open":100.91,"high":103.28,"low":98.24,"close":98.58,"volume":1097185,"rsi_14":32.72,"sma_20":106.29,"sma_60":113.51,"sma_120":116.62},{"date":"2026-03-27","open":97.5,"high":99.56,"low":95.98,"close":96.26,"volume":1314945,"rsi_14":28.73,"sma_20":104.84,"sma_60":113.31,"sma_120":116.28},{"date":"2026-03-30","open":97.6,"high":97.64,"low":94.97,"close":95.35,"volume":1092066,"rsi_14":27.2,"sma_20":103.65,"sma_60":113.12,"sma_120":115.94},{"date":"2026-03-31","open":97.43,"high":100.28,"low":96.55,"close":98.46,"volume":1153730,"rsi_14":36.56,"sma_20":102.88,"sma_60":112.9,"sma_120":115.62},{"date":"2026-04-01","open":98.3,"high":100.45,"low":97.44,"close":99.45,"volume":891845,"rsi_14":43.4,"sma_20":102.1,"sma_60":112.68,"sma_120":115.35},{"date":"2026-04-02","open":96.94,"high":100.04,"low":95.0,"close":96.8,"volume":1166558,"rsi_14":40.12,"sma_20":101.5,"sma_60":112.42,"sma_120":115.05},{"date":"2026-04-06","open":96.35,"high":97.08,"low":94.63,"close":96.94,"volume":1137657,"rsi_14":38.14,"sma_20":100.98,"sma_60":112.17,"sma_120":114.77},{"date":"2026-04-07","open":95.87,"high":97.84,"low":94.56,"close":97.59,"volume":1184010,"rsi_14":37.94,"sma_20":100.47,"sma_60":111.96,"sma_120":114.51},{"date":"2026-04-08","open":105.21,"high":107.39,"low":100.32,"close":100.98,"volume":1623087,"rsi_14":48.85,"sma_20":100.11,"sma_60":111.83,"sma_120":114.29},{"date":"2026-04-09","open":100.03,"high":104.25,"low":99.71,"close":103.18,"volume":827087,"rsi_14":59.09,"sma_20":99.95,"sma_60":111.72,"sma_120":114.08},{"date":"2026-04-10","open":103.69,"high":104.03,"low":102.21,"close":103.48,"volume":592964,"rsi_14":64.07,"sma_20":99.97,"sma_60":111.65,"sma_120":113.9},{"date":"2026-04-13","open":102.65,"high":105.0,"low":101.36,"close":105.0,"volume":618464,"rsi_14":57.23,"sma_20":100.09,"sma_60":111.59,"sma_120":113.7},{"date":"2026-04-14","open":104.89,"high":106.17,"low":103.72,"close":105.58,"volume":517668,"rsi_14":58.29,"sma_20":100.2,"sma_60":111.53,"sma_120":113.51},{"date":"2026-04-15","open":105.0,"high":105.0,"low":102.42,"close":103.88,"volume":757333,"rsi_14":54.13,"sma_20":100.17,"sma_60":111.43,"sma_120":113.31},{"date":"2026-04-16","open":103.93,"high":104.98,"low":101.53,"close":102.15,"volume":569099,"rsi_14":58.12,"sma_20":100.19,"sma_60":111.29,"sma_120":113.08},{"date":"2026-04-17","open":104.97,"high":112.76,"low":104.39,"close":108.83,"volume":1231821,"rsi_14":73.62,"sma_20":100.72,"sma_60":111.28,"sma_120":112.91},{"date":"2026-04-20","open":106.36,"high":110.11,"low":105.45,"close":109.51,"volume":902738,"rsi_14":77.0,"sma_20":101.39,"sma_60":111.28,"sma_120":112.75},{"date":"2026-04-21","open":109.94,"high":111.3,"low":107.92,"close":108.75,"volume":765421,"rsi_14":71.58,"sma_20":101.74,"sma_60":111.27,"sma_120":112.6},{"date":"2026-04-22","open":110.27,"high":110.56,"low":107.38,"close":108.4,"volume":888146,"rsi_14":69.24,"sma_20":102.06,"sma_60":111.25,"sma_120":112.48},{"date":"2026-04-23","open":108.95,"high":109.6,"low":106.44,"close":108.27,"volume":699948,"rsi_14":77.67,"sma_20":102.37,"sma_60":111.2,"sma_120":112.37},{"date":"2026-04-24","open":108.83,"high":111.58,"low":107.6,"close":107.74,"volume":999555,"rsi_14":75.44,"sma_20":102.83,"sma_60":111.13,"sma_120":112.27},{"date":"2026-04-27","open":108.18,"high":110.33,"low":106.81,"close":107.59,"volume":814262,"rsi_14":74.3,"sma_20":103.4,"sma_60":111.14,"sma_120":112.19},{"date":"2026-04-28","open":108.29,"high":108.64,"low":106.0,"close":106.3,"volume":882542,"rsi_14":64.37,"sma_20":103.95,"sma_60":111.01,"sma_120":112.08},{"date":"2026-04-29","open":105.45,"high":105.86,"low":101.99,"close":102.89,"volume":1407727,"rsi_14":49.07,"sma_20":104.16,"sma_60":110.74,"sma_120":111.89},{"date":"2026-04-30","open":103.55,"high":106.22,"low":103.55,"close":105.56,"volume":1554257,"rsi_14":54.61,"sma_20":104.47,"sma_60":110.52,"sma_120":111.71},{"date":"2026-05-01","open":108.24,"high":109.7,"low":99.88,"close":99.93,"volume":1859865,"rsi_14":40.37,"sma_20":104.63,"sma_60":110.18,"sma_120":111.48},{"date":"2026-05-04","open":98.33,"high":98.75,"low":93.6,"close":94.93,"volume":2307658,"rsi_14":32.66,"sma_20":104.53,"sma_60":109.76,"sma_120":111.21},{"date":"2026-05-05","open":95.41,"high":98.02,"low":94.63,"close":97.39,"volume":924995,"rsi_14":39.84,"sma_20":104.52,"sma_60":109.33,"sma_120":110.95},{"date":"2026-05-06","open":101.12,"high":105.13,"low":101.12,"close":104.38,"volume":1240717,"rsi_14":53.06,"sma_20":104.69,"sma_60":109.02,"sma_120":110.73},{"date":"2026-05-07","open":105.91,"high":107.22,"low":102.05,"close":102.74,"volume":797992,"rsi_14":40.34,"sma_20":104.66,"sma_60":108.73,"sma_120":110.51},{"date":"2026-05-08","open":103.24,"high":104.2,"low":101.18,"close":103.83,"volume":822460,"rsi_14":41.05,"sma_20":104.68,"sma_60":108.4,"sma_120":110.31},{"date":"2026-05-11","open":103.76,"high":104.68,"low":100.43,"close":100.97,"volume":914729,"rsi_14":38.67,"sma_20":104.48,"sma_60":108.0,"sma_120":110.15},{"date":"2026-05-12","open":101.28,"high":101.31,"low":97.25,"close":99.48,"volume":878975,"rsi_14":37.26,"sma_20":104.17,"sma_60":107.37,"sma_120":109.98},{"date":"2026-05-13","open":98.2,"high":99.47,"low":97.63,"close":97.92,"volume":666441,"rsi_14":35.91,"sma_20":103.88,"sma_60":106.76,"sma_120":109.81},{"date":"2026-05-14","open":98.07,"high":100.8,"low":98.07,"close":98.74,"volume":665334,"rsi_14":37.82,"sma_20":103.71,"sma_60":106.18,"sma_120":109.65},{"date":"2026-05-15","open":97.8,"high":98.71,"low":96.02,"close":96.56,"volume":996037,"rsi_14":35.95,"sma_20":103.1,"sma_60":105.58,"sma_120":109.5},{"date":"2026-05-18","open":97.06,"high":99.56,"low":96.56,"close":96.87,"volume":863205,"rsi_14":37.68,"sma_20":102.46,"sma_60":104.99,"sma_120":109.36},{"date":"2026-05-19","open":95.66,"high":96.17,"low":92.99,"close":94.33,"volume":770524,"rsi_14":38.51,"sma_20":101.74,"sma_60":104.45,"sma_120":109.21},{"date":"2026-05-20","open":95.15,"high":100.51,"low":93.43,"close":100.42,"volume":801681,"rsi_14":43.76,"sma_20":101.34,"sma_60":104.03,"sma_120":109.13},{"date":"2026-05-21","open":98.77,"high":103.08,"low":97.41,"close":102.33,"volume":873887,"rsi_14":53.24,"sma_20":101.04,"sma_60":103.67,"sma_120":109.06},{"date":"2026-05-22","open":102.59,"high":103.41,"low":100.85,"close":102.4,"volume":418303,"rsi_14":61.67,"sma_20":100.78,"sma_60":103.3,"sma_120":109.02},{"date":"2026-05-26","open":103.95,"high":104.78,"low":102.84,"close":103.8,"volume":608800,"rsi_14":60.41,"sma_20":100.59,"sma_60":102.94,"sma_120":108.98},{"date":"2026-05-27","open":105.17,"high":108.57,"low":105.12,"close":105.98,"volume":586638,"rsi_14":53.04,"sma_20":100.57,"sma_60":102.72,"sma_120":108.97},{"date":"2026-05-28","open":104.42,"high":107.85,"low":103.75,"close":107.65,"volume":529446,"rsi_14":59.37,"sma_20":100.81,"sma_60":102.62,"sma_120":108.96},{"date":"2026-05-29","open":107.18,"high":108.47,"low":106.55,"close":107.42,"volume":586613,"rsi_14":57.09,"sma_20":100.9,"sma_60":102.49,"sma_120":108.94},{"date":"2026-06-01","open":105.78,"high":107.0,"low":103.72,"close":105.64,"volume":665462,"rsi_14":59.69,"sma_20":101.19,"sma_60":102.44,"sma_120":108.92},{"date":"2026-06-02","open":106.33,"high":106.58,"low":104.94,"close":105.66,"volume":504084,"rsi_14":63.46,"sma_20":101.72,"sma_60":102.41,"sma_120":108.91},{"date":"2026-06-03","open":104.63,"high":106.06,"low":103.81,"close":104.88,"volume":534592,"rsi_14":65.82,"sma_20":102.1,"sma_60":102.36,"sma_120":108.91},{"date":"2026-06-04","open":106.6,"high":107.65,"low":104.53,"close":105.2,"volume":578906,"rsi_14":65.17,"sma_20":102.15,"sma_60":102.31,"sma_120":108.92},{"date":"2026-06-05","open":104.1,"high":105.35,"low":102.24,"close":102.86,"volume":652311,"rsi_14":64.56,"sma_20":102.15,"sma_60":102.25,"sma_120":108.91},{"date":"2026-06-08","open":102.72,"high":102.99,"low":101.27,"close":101.41,"volume":467718,"rsi_14":59.96,"sma_20":102.03,"sma_60":102.23,"sma_120":108.89},{"date":"2026-06-09","open":102.44,"high":107.28,"low":102.44,"close":106.89,"volume":679342,"rsi_14":74.47,"sma_20":102.32,"sma_60":102.3,"sma_120":108.86},{"date":"2026-06-10","open":106.58,"high":107.0,"low":101.69,"close":101.75,"volume":697070,"rsi_14":52.68,"sma_20":102.44,"sma_60":102.27,"sma_120":108.8},{"date":"2026-06-11","open":103.07,"high":109.67,"low":102.6,"close":109.35,"volume":654769,"rsi_14":61.71,"sma_20":103.01,"sma_60":102.35,"sma_120":108.76},{"date":"2026-06-12","open":107.44,"high":110.38,"low":107.36,"close":107.64,"volume":835373,"rsi_14":58.23,"sma_20":103.45,"sma_60":102.45,"sma_120":108.69},{"date":"2026-06-15","open":111.16,"high":116.03,"low":110.0,"close":111.43,"volume":1015925,"rsi_14":61.15,"sma_20":104.2,"sma_60":102.67,"sma_120":108.65},{"date":"2026-06-16","open":112.27,"high":114.44,"low":111.02,"close":111.52,"volume":672364,"rsi_14":58.68,"sma_20":104.93,"sma_60":102.93,"sma_120":108.62},{"date":"2026-06-17","open":111.28,"high":114.03,"low":107.05,"close":108.04,"volume":825161,"rsi_14":50.56,"sma_20":105.61,"sma_60":103.03,"sma_120":108.57},{"date":"2026-06-18","open":109.31,"high":115.02,"low":109.31,"close":112.3,"volume":1164968,"rsi_14":56.37,"sma_20":106.21,"sma_60":103.2,"sma_120":108.54},{"date":"2026-06-22","open":111.67,"high":113.03,"low":109.84,"close":109.95,"volume":625695,"rsi_14":55.58,"sma_20":106.59,"sma_60":103.34,"sma_120":108.53},{"date":"2026-06-23","open":109.41,"high":110.54,"low":108.46,"close":108.66,"volume":587285,"rsi_14":53.81,"sma_20":106.9,"sma_60":103.5,"sma_120":108.51},{"date":"2026-06-24","open":109.96,"high":119.35,"low":109.96,"close":119.09,"volume":1345230,"rsi_14":64.37,"sma_20":107.67,"sma_60":103.89,"sma_120":108.6},{"date":"2026-06-25","open":120.29,"high":123.02,"low":117.72,"close":121.0,"volume":1006380,"rsi_14":65.42,"sma_20":108.42,"sma_60":104.31,"sma_120":108.72},{"date":"2026-06-26","open":120.02,"high":120.87,"low":118.36,"close":119.76,"volume":760468,"rsi_14":66.85,"sma_20":109.02,"sma_60":104.67,"sma_120":108.78},{"date":"2026-06-29","open":119.34,"high":119.42,"low":116.32,"close":118.77,"volume":667443,"rsi_14":67.36,"sma_20":109.59,"sma_60":104.99,"sma_120":108.83},{"date":"2026-06-30","open":119.04,"high":122.45,"low":116.97,"close":121.33,"volume":846644,"rsi_14":65.47,"sma_20":110.38,"sma_60":105.4,"sma_120":108.91},{"date":"2026-07-01","open":120.33,"high":122.82,"low":119.31,"close":119.86,"volume":779457,"rsi_14":71.19,"sma_20":111.09,"sma_60":105.78,"sma_120":108.98},{"date":"2026-07-02","open":120.9,"high":122.15,"low":117.93,"close":119.35,"volume":776404,"rsi_14":64.04,"sma_20":111.81,"sma_60":106.14,"sma_120":109.05},{"date":"2026-07-06","open":119.03,"high":119.03,"low":114.77,"close":116.19,"volume":643427,"rsi_14":61.36,"sma_20":112.36,"sma_60":106.39,"sma_120":109.11},{"date":"2026-07-07","open":115.62,"high":116.51,"low":112.52,"close":112.88,"volume":601146,"rsi_14":52.03,"sma_20":112.86,"sma_60":106.56,"sma_120":109.14},{"date":"2026-07-08","open":109.71,"high":111.45,"low":106.13,"close":107.52,"volume":847434,"rsi_14":45.22,"sma_20":113.16,"sma_60":106.62,"sma_120":109.14},{"date":"2026-07-09","open":108.7,"high":111.55,"low":107.74,"close":109.59,"volume":479919,"rsi_14":52.01,"sma_20":113.3,"sma_60":106.7,"sma_120":109.14},{"date":"2026-07-10","open":108.92,"high":112.63,"low":108.92,"close":109.97,"volume":486246,"rsi_14":46.91,"sma_20":113.71,"sma_60":106.77,"sma_120":109.15},{"date":"2026-07-13","open":110.1,"high":111.54,"low":106.79,"close":107.66,"volume":822577,"rsi_14":46.9,"sma_20":113.63,"sma_60":106.84,"sma_120":109.13},{"date":"2026-07-14","open":110.22,"high":110.32,"low":106.73,"close":109.92,"volume":1024737,"rsi_14":51.77,"sma_20":113.74,"sma_60":106.97,"sma_120":109.13},{"date":"2026-07-15","open":110.08,"high":112.0,"low":109.38,"close":111.51,"volume":747181,"rsi_14":37.11,"sma_20":113.75,"sma_60":107.01,"sma_120":109.15},{"date":"2026-07-16","open":110.55,"high":115.24,"low":110.55,"close":114.69,"volume":602117,"rsi_14":39.7,"sma_20":113.9,"sma_60":107.1,"sma_120":109.19},{"date":"2026-07-17","open":114.84,"high":116.07,"low":110.91,"close":111.5,"volume":571672,"rsi_14":37.26,"sma_20":114.08,"sma_60":107.14,"sma_120":109.21},{"date":"2026-07-20","open":111.5,"high":111.96,"low":107.75,"close":108.0,"volume":669590,"rsi_14":34.5,"sma_20":113.86,"sma_60":107.14,"sma_120":109.19},{"date":"2026-07-21","open":107.61,"high":108.29,"low":105.52,"close":108.28,"volume":777680,"rsi_14":29.94,"sma_20":113.78,"sma_60":107.14,"sma_120":109.17},{"date":"2026-07-22","open":108.82,"high":111.37,"low":108.25,"close":110.41,"volume":518105,"rsi_14":35.88,"sma_20":113.87,"sma_60":107.18,"sma_120":109.16},{"date":"2026-07-23","open":108.9,"high":110.33,"low":106.93,"close":110.01,"volume":759769,"rsi_14":35.92,"sma_20":113.41,"sma_60":107.22,"sma_120":109.18},{"date":"2026-07-24","open":110.36,"high":114.86,"low":109.24,"close":113.27,"volume":639935,"rsi_14":45.59,"sma_20":113.02,"sma_60":107.34,"sma_120":109.17},{"date":"2026-07-27","open":115.66,"high":117.64,"low":114.64,"close":115.61,"volume":734846,"rsi_14":54.25,"sma_20":112.82,"sma_60":107.55,"sma_120":109.15},{"date":"2026-07-28","open":117.34,"high":119.62,"low":115.88,"close":117.14,"volume":699202,"rsi_14":66.85,"sma_20":112.73,"sma_60":107.74,"sma_120":109.13},{"date":"2026-07-29","open":114.3,"high":116.26,"low":112.08,"close":113.38,"volume":744544,"rsi_14":56.52,"sma_20":112.34,"sma_60":107.97,"sma_120":109.07},{"date":"2026-07-30","open":115.08,"high":120.14,"low":114.0,"close":119.56,"volume":2439666,"rsi_14":63.33,"sma_20":112.32,"sma_60":108.38,"sma_120":109.07},{"date":"2026-07-31","open":124.98,"high":125.54,"low":119.55,"close":123.1,"volume":2016574,"rsi_14":70.79,"sma_20":112.51,"sma_60":108.81,"sma_120":109.06},{"date":"2026-08-03","open":127.85,"high":133.35,"low":126.72,"close":132.99,"volume":2017915,"rsi_14":75.77,"sma_20":113.35,"sma_60":109.28,"sma_120":109.27},{"date":"2026-08-04","open":135.0,"high":137.29,"low":133.62,"close":136.6,"volume":1280727,"rsi_14":76.81,"sma_20":114.54,"sma_60":109.85,"sma_120":109.27},{"date":"2026-08-05","open":135.38,"high":137.87,"low":134.23,"close":135.69,"volume":915314,"rsi_14":73.54,"sma_20":115.94,"sma_60":110.38,"sma_120":109.28},{"date":"2026-08-06","open":133.87,"high":135.25,"low":131.74,"close":132.42,"volume":1081125},{"date":"2026-08-07","open":133.52,"high":137.36,"low":132.75,"close":136.06,"volume":851334,"rsi_14":81.36,"sma_20":118.39,"sma_60":111.51,"sma_120":109.3},{"date":"2026-08-10","open":134.73,"high":136.18,"low":133.18,"close":135.65,"volume":1022019,"rsi_14":80.5,"sma_20":119.79,"sma_60":112.14,"sma_120":109.33},{"date":"2026-08-11","open":136.15,"high":138.93,"low":136.03,"close":136.68,"volume":726921},{"date":"2026-08-12","open":136.71,"high":136.9,"low":133.48,"close":136.86,"volume":905245,"rsi_14":80.83,"sma_20":122.4,"sma_60":113.44,"sma_120":109.45},{"date":"2026-08-13","open":138.99,"high":140.3,"low":137.32,"close":139.12,"volume":1078704,"rsi_14":80.35,"sma_20":123.61,"sma_60":114.15,"sma_120":109.55},{"date":"2026-08-14","open":138.26,"high":140.11,"low":137.96,"close":140.1,"volume":563701,"rsi_14":79.73,"sma_20":125.05,"sma_60":114.91,"sma_120":109.68},{"date":"2026-08-17","open":139.07,"high":139.66,"low":135.11,"close":135.34,"volume":1053024,"rsi_14":70.41,"sma_20":126.41,"sma_60":115.49,"sma_120":109.76},{"date":"2026-08-18","open":135.3,"high":135.34,"low":132.56,"close":132.87,"volume":1014043,"rsi_14":72.59,"sma_20":127.64,"sma_60":116.0,"sma_120":109.84},{"date":"2026-08-19","open":135.5,"high":138.09,"low":132.99,"close":135.24,"volume":803754,"rsi_14":69.95,"sma_20":128.89,"sma_60":116.55,"sma_120":109.93},{"date":"2026-08-20","open":131.41,"high":134.32,"low":130.59,"close":133.47,"volume":893924},{"date":"2026-08-21","open":134.44,"high":136.63,"low":133.5,"close":136.22,"volume":912539,"rsi_14":55.31,"sma_20":131.2,"sma_60":117.55,"sma_120":110.14},{"date":"2026-08-24","open":137.07,"high":138.28,"low":134.06,"close":134.07,"volume":574817,"rsi_14":45.66,"sma_20":132.13,"sma_60":117.99,"sma_120":110.3},{"date":"2026-08-25","open":135.88,"high":136.72,"low":133.56,"close":133.77,"volume":496858,"rsi_14":46.61,"sma_20":132.96,"sma_60":118.43,"sma_120":110.46},{"date":"2026-08-26","open":134.51,"high":135.28,"low":131.87,"close":132.17,"volume":802010,"rsi_14":49.53,"sma_20":133.9,"sma_60":118.87,"sma_120":110.65},{"date":"2026-08-27","open":131.47,"high":133.75,"low":129.62,"close":129.8,"volume":810843,"rsi_14":37.68,"sma_20":134.41,"sma_60":119.27,"sma_120":110.84},{"date":"2026-08-28","open":130.22,"high":132.75,"low":128.77,"close":129.89,"volume":696470,"rsi_14":38.54,"sma_20":134.75,"sma_60":119.69,"sma_120":111.03},{"date":"2026-08-31","open":128.94,"high":129.79,"low":127.57,"close":128.25,"volume":953354,"rsi_14":33.56,"sma_20":134.51,"sma_60":120.07,"sma_120":111.19},{"date":"2026-09-01","open":126.51,"high":128.6,"low":124.6,"close":125.04,"volume":907365,"rsi_14":29.46,"sma_20":133.94,"sma_60":120.44,"sma_120":111.35},{"date":"2026-09-02","open":124.97,"high":130.41,"low":124.97,"close":129.22,"volume":1078460},{"date":"2026-09-03","open":131.61,"high":133.27,"low":130.75,"close":131.7,"volume":1346488,"rsi_14":37.11,"sma_20":133.58,"sma_60":121.32,"sma_120":111.81},{"date":"2026-09-04","open":131.51,"high":134.45,"low":131.36,"close":133.63,"volume":1032214,"rsi_14":47.08,"sma_20":133.45,"sma_60":121.85,"sma_120":112.06},{"date":"2026-09-08","open":132.45,"high":133.28,"low":129.67,"close":129.72,"volume":1244271},{"date":"2026-09-09","open":129.06,"high":130.32,"low":127.92,"close":127.94,"volume":876126,"rsi_14":37.9,"sma_20":132.72,"sma_60":122.53,"sma_120":112.49},{"date":"2026-09-10","open":125.75,"high":125.75,"low":121.45,"close":124.24,"volume":903799},{"date":"2026-09-11","open":126.2,"high":129.25,"low":125.05,"close":126.79,"volume":1027784,"rsi_14":35.21,"sma_20":131.47,"sma_60":123.0,"sma_120":112.96},{"date":"2026-09-14","open":123.87,"high":129.66,"low":123.87,"close":129.42,"volume":1087564,"rsi_14":42.82,"sma_20":130.94,"sma_60":123.35,"sma_120":113.19},{"date":"2026-09-15","open":129.3,"high":129.9,"low":127.9,"close":128.97,"volume":850453},{"date":"2026-09-16","open":129.46,"high":130.06,"low":126.55,"close":127.7,"volume":1252212,"rsi_14":43.08,"sma_20":130.36,"sma_60":123.93,"sma_120":113.63},{"date":"2026-09-17","open":131.71,"high":132.36,"low":127.7,"close":128.39,"volume":924789,"rsi_14":47.69,"sma_20":130.02,"sma_60":124.26,"sma_120":113.88},{"date":"2026-09-18","open":126.56,"high":128.93,"low":125.24,"close":126.09,"volume":1819552,"rsi_14":44.38,"sma_20":129.66,"sma_60":124.38,"sma_120":114.13},{"date":"2026-09-21","open":124.65,"high":124.65,"low":117.14,"close":117.27,"volume":1904416,"rsi_14":36.24,"sma_20":128.7,"sma_60":124.31,"sma_120":114.31},{"date":"2026-09-22","open":120.65,"high":122.4,"low":119.73,"close":121.23,"volume":1178211,"rsi_14":45.31,"sma_20":128.06,"sma_60":124.34,"sma_120":114.5},{"date":"2026-09-23","open":119.54,"high":121.69,"low":119.52,"close":119.65,"volume":889992},{"date":"2026-09-24","open":119.05,"high":120.25,"low":116.44,"close":119.47,"volume":1017772,"rsi_14":32.9,"sma_20":126.72,"sma_60":124.32,"sma_120":114.86},{"date":"2026-09-25","open":119.79,"high":125.67,"low":118.91,"close":125.16,"volume":1059521,"rsi_14":39.28,"sma_20":126.49,"sma_60":124.41,"sma_120":115.09},{"date":"2026-09-28","open":123.37,"high":126.07,"low":121.97,"close":124.43,"volume":1207150},{"date":"2026-09-29","open":125.26,"high":126.38,"low":123.69,"close":124.84,"volume":1006561,"rsi_14":45.57,"sma_20":126.04,"sma_60":124.64,"sma_120":115.52},{"date":"2026-09-30","open":125.49,"high":126.28,"low":123.88,"close":124.72,"volume":1116748,"rsi_14":50.76,"sma_20":126.03,"sma_60":124.83,"sma_120":115.7},{"date":"2026-10-01","open":124.05,"high":126.37,"low":121.34,"close":125.12,"volume":960022},{"date":"2026-10-02","open":128.18,"high":129.39,"low":125.89,"close":126.41,"volume":980126,"rsi_14":44.6,"sma_20":125.56,"sma_60":125.41,"sma_120":116.05},{"date":"2026-10-05","open":126.03,"high":127.2,"low":124.21,"close":124.93,"volume":918803},{"date":"2026-10-06","open":125.72,"high":127.16,"low":124.69,"close":126.05,"volume":880349,"rsi_14":47.13,"sma_20":124.94,"sma_60":125.96,"sma_120":116.4},{"date":"2026-10-07","open":118.68,"high":121.06,"low":116.46,"close":119.18,"volume":1695205},{"date":"2026-10-08","open":117.0,"high":120.48,"low":115.65,"close":119.44,"volume":1326243,"rsi_14":39.9,"sma_20":124.26,"sma_60":126.25,"sma_120":116.63},{"date":"2026-10-09","open":119.51,"high":119.55,"low":117.77,"close":118.07,"volume":968446,"rsi_14":51.57,"sma_20":123.83,"sma_60":126.31,"sma_120":116.7},{"date":"2026-10-12","open":117.47,"high":118.43,"low":116.95,"close":117.4,"volume":702313,"rsi_14":41.51,"sma_20":123.23,"sma_60":126.41,"sma_120":116.77},{"date":"2026-10-13","open":118.9,"high":120.07,"low":117.7,"close":119.44,"volume":975703,"rsi_14":49.8,"sma_20":122.76,"sma_60":126.6,"sma_120":116.87},{"date":"2026-10-14","open":118.07,"high":120.22,"low":117.14,"close":119.97,"volume":796004,"rsi_14":51.18,"sma_20":122.37,"sma_60":126.79,"sma_120":116.96},{"date":"2026-10-15","open":121.2,"high":125.93,"low":121.19,"close":123.9,"volume":1127626,"rsi_14":47.09,"sma_20":122.14,"sma_60":127.01,"sma_120":117.1},{"date":"2026-10-16","open":124.31,"high":126.99,"low":118.97,"close":120.29,"volume":1773688,"rsi_14":41.43,"sma_20":121.85,"sma_60":127.19,"sma_120":117.2},{"date":"2026-10-19","open":121.61,"high":121.61,"low":114.37,"close":115.78,"volume":1768098,"rsi_14":33.98,"sma_20":121.78,"sma_60":127.23,"sma_120":117.28},{"date":"2026-10-20","open":116.74,"high":119.31,"low":116.11,"close":118.95,"volume":1234037,"rsi_14":40.83,"sma_20":121.66,"sma_60":127.28,"sma_120":117.42},{"date":"2026-10-21","open":120.82,"high":120.82,"low":117.16,"close":118.04,"volume":726946,"rsi_14":38.84,"sma_20":121.58,"sma_60":127.3,"sma_120":117.52},{"date":"2026-10-22","open":116.68,"high":128.97,"low":116.68,"close":128.7,"volume":1632594,"rsi_14":52.76,"sma_20":122.04,"sma_60":127.55,"sma_120":117.76},{"date":"2026-10-23","open":124.68,"high":125.61,"low":122.23,"close":124.72,"volume":967831,"rsi_14":49.74,"sma_20":122.02,"sma_60":127.64,"sma_120":118.01}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.77,"ttm_eps":null,"close":113.59},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":17.2,"pbr":1.07,"ttm_eps":null,"close":160.68},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":13.15,"pbr":0.82,"ttm_eps":null,"close":119.13},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":12.84,"pbr":0.76,"ttm_eps":null,"close":114.18},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":11.47,"pbr":0.66,"ttm_eps":null,"close":104.84},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":14.47,"pbr":0.8,"ttm_eps":null,"close":128.92},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":12.2,"pbr":0.68,"ttm_eps":null,"close":109.3},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":10.54,"pbr":0.61,"ttm_eps":null,"close":98.46},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":11.85,"pbr":0.74,"ttm_eps":null,"close":121.33}],"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":"Mohawk Industries Inc","phase":"above-fold","symbol_resolved":true}