{"status":"ok","report":{"price_analysis":{"current":193.8,"change_1d":-0.1,"change_7d":0.5,"change_30d":48.3,"high_30d":196.05,"low_30d":127.06,"position_in_range":97.0,"support":133.96,"resistance":189.15},"summary":"PTC Inc(PTC)은 Technology 섹터 US 시장 종목입니다, 시가총액 224.08억. 현재가 $194.00, 전일 대비 -0.2%, 30일 +48.3%. PER 18.3배 / ROE 8.1%. 기술적 시그널: RSI 97(과매수), MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 18.3배입니다. ROE 8.1%입니다. 시가총액 224.08억. 매출 29.54억, 영업이익 11.17억.","grade":"C","comment":"PER 18.31배, ROE 8.05%","per":18.29,"pbr":5.85,"roe":8.05,"eps":10.595241805620487,"revenue":2953972000.0,"operating_income":1117008000.0,"net_income":1223814000.0,"market_cap":22385062800,"profit_margin":41.43,"roa":4.75,"operating_margin":37.81,"gross_margin":81.74,"debt_ratio":0.3577972643141368,"total_assets":6537260000.0,"total_equity":3859873000.0,"total_debt":1381052000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q4~2026Q3"},"technical":{"analysis":"RSI(14) 96.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(13.09)가 시그널선(12.99)을 상회합니다(골든크로스). 현재가가 SMA20(178)과 SMA60(155) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 130~226 (현재 위치 67%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 97","rsi_14":96.55300912986772,"macd":13.086666646833606,"macd_signal":12.98585324497558,"sma_20":177.80599999999998,"sma_60":155.32841666666667,"bb_upper":226.09774438762798,"bb_lower":129.51425561237198,"atr_14":4.628571428571429},"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 18.31x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":20,"summary":"매출 -22.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-22.5,"unit":"%","percentile":24,"direction":"higher_better"},{"name":"영업이익 성장률","value":-43.7,"unit":"%","percentile":16,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 8.1%","metrics":[{"name":"ROE","value":8.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":37.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":41.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":4.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"B","percentile":85,"summary":"RSI 97","metrics":[{"name":"RSI (14)","value":96.6,"unit":"","percentile":97,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":48.3,"unit":"%","percentile":89,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":76,"summary":"유동비율 1.1x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":1.06,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.24,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":72.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.23,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 18.31x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -22.5%"},"profitability":{"grade":"C","reason":"ROE 8.1%"},"momentum":{"grade":"B","reason":"RSI 97"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":4.75,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":8.05,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":21.31,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.36,"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":0.3,"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":81.74,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":37.81,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":41.43,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 97 과매수 구간"],"catalysts":["버핏 체크리스트 6/8 통과","이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 97 과매수 구간"],"catalysts":["버핏 체크리스트 6/8 통과","이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":18.29,"current_pbr":5.85,"per_5y_high":66.76,"per_5y_low":10.72,"per_5y_avg":37.2,"per_percentile":22.2,"pbr_5y_high":4.63,"pbr_5y_low":3.03,"pbr_5y_avg":4.05,"pbr_percentile":100.0,"per_5y_median":37.52,"pbr_5y_median":4.33,"history":[{"quarter":"2024-Q3","per":66.76,"pbr":4.63},{"quarter":"2024-Q4","per":54.15,"pbr":4.59},{"quarter":"2025-Q1","per":57.09,"pbr":4.45},{"quarter":"2025-Q2","per":37.52,"pbr":3.62},{"quarter":"2025-Q3","per":38.82,"pbr":3.69},{"quarter":"2025-Q4","per":31.95,"pbr":4.33},{"quarter":"2026-Q1","per":24.59,"pbr":null},{"quarter":"2026-Q2","per":13.21,"pbr":3.03},{"quarter":"2026-Q3","per":10.72,"pbr":null},{"quarter":"현재","per":18.29,"pbr":5.85}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":181.67,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":180.66,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":183.87,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":154.95,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":172.34,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":203.02,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":174.21,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":142.49,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":113.61,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":66.76,"eps":2.7212,"close":181.67,"source":"reported"},{"date":"2024-07","per":65.36,"eps":2.7212,"close":177.85,"source":"reported"},{"date":"2024-08","per":65.81,"eps":2.7212,"close":179.09,"source":"reported"},{"date":"2024-09","per":54.15,"eps":3.3366,"close":180.66,"source":"reported"},{"date":"2024-10","per":55.54,"eps":3.3366,"close":185.33,"source":"reported"},{"date":"2024-11","per":59.96,"eps":3.3366,"close":200.06,"source":"reported"},{"date":"2024-12","per":57.09,"eps":3.221,"close":183.87,"source":"reported"},{"date":"2025-01","per":60.07,"eps":3.221,"close":193.48,"source":"reported"},{"date":"2025-02","per":50.8,"eps":3.221,"close":163.63,"source":"reported"},{"date":"2025-03","per":37.52,"eps":4.1303,"close":154.95,"source":"reported"},{"date":"2025-04","per":37.52,"eps":4.1303,"close":154.97,"source":"reported"},{"date":"2025-05","per":40.75,"eps":4.1303,"close":168.32,"source":"reported"},{"date":"2025-06","per":38.82,"eps":4.439,"close":172.34,"source":"reported"},{"date":"2025-07","per":48.39,"eps":4.439,"close":214.81,"source":"reported"},{"date":"2025-08","per":48.1,"eps":4.439,"close":213.5,"source":"reported"},{"date":"2025-09","per":31.95,"eps":6.3546,"close":203.02,"source":"reported"},{"date":"2025-10","per":31.24,"eps":6.3546,"close":198.54,"source":"reported"},{"date":"2025-11","per":27.61,"eps":6.3546,"close":175.43,"source":"reported"},{"date":"2025-12","per":24.59,"eps":7.0843,"close":174.21,"source":"reported"},{"date":"2026-01","per":22.04,"eps":7.0843,"close":156.13,"source":"reported"},{"date":"2026-02","per":22.1,"eps":7.0843,"close":156.59,"source":"reported"},{"date":"2026-03","per":13.21,"eps":10.7905,"close":142.49,"source":"reported"},{"date":"2026-04","per":12.63,"eps":10.7905,"close":136.3,"source":"reported"},{"date":"2026-05","per":12.86,"eps":10.7905,"close":138.73,"source":"reported"},{"date":"2026-06","per":10.72,"eps":10.5952,"close":113.61,"source":"reported"},{"date":"2026-07","per":12.95,"eps":10.5952,"close":137.2,"source":"reported"},{"date":"2026-08","per":14.7,"eps":10.5952,"close":155.74,"source":"reported"},{"date":"2026-09","per":13.24,"eps":10.5952,"close":140.3,"source":"reported"},{"date":"2026-10","per":18.31,"eps":10.5952,"close":194.0,"source":"reported"}],"trailing_per_history_meta":{"avg":36.37,"std":18.79,"upper_1sd":55.16,"lower_1sd":17.58,"current":18.31,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"18.3배"},{"label":"PBR","value":"5.9배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"8.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":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":"2026-10-23T21:46:07.126880+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.02834484788669,"revenue":600049000.0,"operating_income":166506000.0,"net_income":118780000.0,"market_cap":null,"profit_margin":0.19795050070910875,"operating_margin":0.27748733853401975,"roa":null,"gross_margin":0.8173749143819922,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-03-31","per":19.77,"pbr":4.156,"roe":0.08049776249114932,"dividend_yield":null,"eps":5.114219174761485,"revenue":774303000.0,"operating_income":295802000.0,"net_income":590723000.0,"market_cap":15903830000.0,"profit_margin":0.762909352023691,"operating_margin":0.382023574750453,"roa":0.04752926149487706,"gross_margin":0.837750854639592,"total_equity":3859873000.0,"total_assets":6537260000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.4416393953560853,"revenue":685825000.0,"operating_income":221131000.0,"net_income":166518000.0,"market_cap":null,"profit_margin":0.2427995479896475,"operating_margin":0.322430649218095,"roa":null,"gross_margin":0.8283148033390442,"total_equity":null,"total_assets":null},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04333676259668714,"dividend_yield":null,"eps":3.0110383876162277,"revenue":893795000.0,"operating_income":433569000.0,"net_income":347793000.0,"market_cap":null,"profit_margin":0.389119428951829,"operating_margin":0.48508774383387687,"roa":0.025908073156489783,"gross_margin":0.8692105012894455,"total_equity":3842419000.0,"total_assets":6427263000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.09089706862814537,"dividend_yield":null,"eps":1.2235554862950841,"revenue":643937000.0,"operating_income":209828000.0,"net_income":141328000.0,"market_cap":null,"profit_margin":0.21947488651840164,"operating_margin":0.3258517525782802,"roa":0.0525591597135453,"gross_margin":0.8291370118505381,"total_equity":3826229000.0,"total_assets":6617172000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0402313427461148,"dividend_yield":null,"eps":1.4081000121205824,"revenue":636366000.0,"operating_income":223464000.0,"net_income":162644000.0,"market_cap":null,"profit_margin":0.255582479265077,"operating_margin":0.3511564099904772,"roa":0.0226885210320092,"gross_margin":0.8330174773636555,"total_equity":3512883000.0,"total_assets":6229053000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04802769142908102,"dividend_yield":null,"eps":0.7119283846726577,"revenue":565128000.0,"operating_income":115524000.0,"net_income":82232000.0,"market_cap":null,"profit_margin":0.14551039764442747,"operating_margin":0.20442094534335584,"roa":0.02639283101100848,"gross_margin":0.8021740207528206,"total_equity":3386463000.0,"total_assets":6162431000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.025460234483582835,"dividend_yield":null,"eps":1.0953803265631223,"revenue":626547000.0,"operating_income":193973000.0,"net_income":126523000.0,"market_cap":null,"profit_margin":0.20193696562269073,"operating_margin":0.3095905015904633,"roa":0.013535320682020041,"gross_margin":0.819925719858207,"total_equity":3229821000.0,"total_assets":6075364000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03936133608843709,"dividend_yield":null,"eps":0.9148830816224771,"revenue":626547000.0,"operating_income":193973000.0,"net_income":126523000.0,"market_cap":null,"profit_margin":0.20193696562269073,"operating_margin":0.3095905015904633,"roa":0.019820187601178155,"gross_margin":0.819925719858207,"total_equity":3214398000.0,"total_assets":6383542000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.022880711346050443,"dividend_yield":null,"eps":0.4987773385404648,"revenue":518639000.0,"operating_income":95821000.0,"net_income":68978000.0,"market_cap":null,"profit_margin":0.1329980969421891,"operating_margin":0.1847547137797196,"roa":0.011255934707811254,"gross_margin":0.7842121398506475,"total_equity":3014679000.0,"total_assets":6128145000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03888544584476673,"dividend_yield":null,"eps":0.8275475152840542,"revenue":603072000.0,"operating_income":179555000.0,"net_income":114445000.0,"market_cap":null,"profit_margin":0.18977004404117584,"operating_margin":0.2977339355831476,"roa":0.01844321505792744,"gross_margin":0.8175093521171601,"total_equity":2943132000.0,"total_assets":6205263000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.023653440592762982,"dividend_yield":null,"eps":0.48004191443193245,"revenue":550214000.0,"operating_income":118713000.0,"net_income":66387000.0,"market_cap":null,"profit_margin":0.12065668994245875,"operating_margin":0.2157578687565202,"roa":0.010586084832511767,"gross_margin":0.8000414384221411,"total_equity":2806653000.0,"total_assets":6271157000.0}],"current_price":193.8,"change_pct":-0.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":46.12},{"date":"2016-10-25","close":45.52},{"date":"2016-10-26","close":43.55},{"date":"2016-10-27","close":45.59},{"date":"2016-10-28","close":46.89},{"date":"2016-10-31","close":47.44},{"date":"2016-11-01","close":45.93},{"date":"2016-11-02","close":43.97},{"date":"2016-11-03","close":43.25},{"date":"2016-11-04","close":44.02},{"date":"2016-11-07","close":45.35},{"date":"2016-11-08","close":46.68},{"date":"2016-11-09","close":46.95},{"date":"2016-11-10","close":47.17},{"date":"2016-11-11","close":47.05},{"date":"2016-11-14","close":47.59},{"date":"2016-11-15","close":47.53},{"date":"2016-11-16","close":47.58},{"date":"2016-11-17","close":49.01},{"date":"2016-11-18","close":48.68},{"date":"2016-11-21","close":48.53},{"date":"2016-11-22","close":48.25},{"date":"2016-11-23","close":49.17},{"date":"2016-11-25","close":49.79},{"date":"2016-11-28","close":49.62},{"date":"2016-11-29","close":49.63},{"date":"2016-11-30","close":48.71},{"date":"2016-12-01","close":46.32},{"date":"2016-12-02","close":46.37},{"date":"2016-12-05","close":46.37},{"date":"2016-12-06","close":47.13},{"date":"2016-12-07","close":47.89},{"date":"2016-12-08","close":48.31},{"date":"2016-12-09","close":48.19},{"date":"2016-12-12","close":47.58},{"date":"2016-12-13","close":48.22},{"date":"2016-12-14","close":47.91},{"date":"2016-12-15","close":48.52},{"date":"2016-12-16","close":47.03},{"date":"2016-12-19","close":47.4},{"date":"2016-12-20","close":47.33},{"date":"2016-12-21","close":46.83},{"date":"2016-12-22","close":46.15},{"date":"2016-12-23","close":46.62},{"date":"2016-12-27","close":46.63},{"date":"2016-12-28","close":46.35},{"date":"2016-12-29","close":46.55},{"date":"2016-12-30","close":46.27},{"date":"2017-01-03","close":46.64},{"date":"2017-01-04","close":46.85},{"date":"2017-01-05","close":47.11},{"date":"2017-01-06","close":48.25},{"date":"2017-01-09","close":48.78},{"date":"2017-01-10","close":49.47},{"date":"2017-01-11","close":49.09},{"date":"2017-01-12","close":49.31},{"date":"2017-01-13","close":49.23},{"date":"2017-01-17","close":47.36},{"date":"2017-01-18","close":47.38},{"date":"2017-01-19","close":50.21},{"date":"2017-01-20","close":49.56},{"date":"2017-01-23","close":50.5},{"date":"2017-01-24","close":52.16},{"date":"2017-01-25","close":53.0},{"date":"2017-01-26","close":52.82},{"date":"2017-01-27","close":52.23},{"date":"2017-01-30","close":52.15},{"date":"2017-01-31","close":52.57},{"date":"2017-02-01","close":52.19},{"date":"2017-02-02","close":53.52},{"date":"2017-02-03","close":53.97},{"date":"2017-02-06","close":53.8},{"date":"2017-02-07","close":53.82},{"date":"2017-02-08","close":54.22},{"date":"2017-02-09","close":54.79},{"date":"2017-02-10","close":54.18},{"date":"2017-02-13","close":54.3},{"date":"2017-02-14","close":54.46},{"date":"2017-02-15","close":54.7},{"date":"2017-02-16","close":53.66},{"date":"2017-02-17","close":54.26},{"date":"2017-02-21","close":55.37},{"date":"2017-02-22","close":54.85},{"date":"2017-02-23","close":54.67},{"date":"2017-02-24","close":55.1},{"date":"2017-02-27","close":54.87},{"date":"2017-02-28","close":53.89},{"date":"2017-03-01","close":55.75},{"date":"2017-03-02","close":54.95},{"date":"2017-03-03","close":55.59},{"date":"2017-03-06","close":54.96},{"date":"2017-03-07","close":54.8},{"date":"2017-03-08","close":55.57},{"date":"2017-03-09","close":54.98},{"date":"2017-03-10","close":55.22},{"date":"2017-03-13","close":55.77},{"date":"2017-03-14","close":55.68},{"date":"2017-03-15","close":56.43},{"date":"2017-03-16","close":56.27},{"date":"2017-03-17","close":56.19},{"date":"2017-03-20","close":55.64},{"date":"2017-03-21","close":53.67},{"date":"2017-03-22","close":53.6},{"date":"2017-03-23","close":52.09},{"date":"2017-03-24","close":51.94},{"date":"2017-03-27","close":52.62},{"date":"2017-03-28","close":52.72},{"date":"2017-03-29","close":53.07},{"date":"2017-03-30","close":52.47},{"date":"2017-03-31","close":52.55},{"date":"2017-04-03","close":52.26},{"date":"2017-04-04","close":51.86},{"date":"2017-04-05","close":51.24},{"date":"2017-04-06","close":51.98},{"date":"2017-04-07","close":51.89},{"date":"2017-04-10","close":52.18},{"date":"2017-04-11","close":52.56},{"date":"2017-04-12","close":52.07},{"date":"2017-04-13","close":51.54},{"date":"2017-04-17","close":52.46},{"date":"2017-04-18","close":53.23},{"date":"2017-04-19","close":53.69},{"date":"2017-04-20","close":52.98},{"date":"2017-04-21","close":51.93},{"date":"2017-04-24","close":53.35},{"date":"2017-04-25","close":53.69},{"date":"2017-04-26","close":53.88},{"date":"2017-04-27","close":54.08},{"date":"2017-04-28","close":54.05},{"date":"2017-05-01","close":54.82},{"date":"2017-05-02","close":54.74},{"date":"2017-05-03","close":53.58},{"date":"2017-05-04","close":53.99},{"date":"2017-05-05","close":54.34},{"date":"2017-05-08","close":53.33},{"date":"2017-05-09","close":53.82},{"date":"2017-05-10","close":53.32},{"date":"2017-05-11","close":53.03},{"date":"2017-05-12","close":52.95},{"date":"2017-05-15","close":52.62},{"date":"2017-05-16","close":53.52},{"date":"2017-05-17","close":51.63},{"date":"2017-05-18","close":51.14},{"date":"2017-05-19","close":55.0},{"date":"2017-05-22","close":55.93},{"date":"2017-05-23","close":55.9},{"date":"2017-05-24","close":57.14},{"date":"2017-05-25","close":58.14},{"date":"2017-05-26","close":58.0},{"date":"2017-05-30","close":57.97},{"date":"2017-05-31","close":57.58},{"date":"2017-06-01","close":57.79},{"date":"2017-06-02","close":59.07},{"date":"2017-06-05","close":58.87},{"date":"2017-06-06","close":59.26},{"date":"2017-06-07","close":59.22},{"date":"2017-06-08","close":59.69},{"date":"2017-06-09","close":56.99},{"date":"2017-06-12","close":56.05},{"date":"2017-06-13","close":57.87},{"date":"2017-06-14","close":57.6},{"date":"2017-06-15","close":56.97},{"date":"2017-06-16","close":57.14},{"date":"2017-06-19","close":57.43},{"date":"2017-06-20","close":56.82},{"date":"2017-06-21","close":57.39},{"date":"2017-06-22","close":57.8},{"date":"2017-06-23","close":58.89},{"date":"2017-06-26","close":58.49},{"date":"2017-06-27","close":56.21},{"date":"2017-06-28","close":57.0},{"date":"2017-06-29","close":55.51},{"date":"2017-06-30","close":55.12},{"date":"2017-07-03","close":53.89},{"date":"2017-07-05","close":56.11},{"date":"2017-07-06","close":55.53},{"date":"2017-07-07","close":56.79},{"date":"2017-07-10","close":56.81},{"date":"2017-07-11","close":57.38},{"date":"2017-07-12","close":58.02},{"date":"2017-07-13","close":57.37},{"date":"2017-07-14","close":58.06},{"date":"2017-07-17","close":57.49},{"date":"2017-07-18","close":58.05},{"date":"2017-07-19","close":58.92},{"date":"2017-07-20","close":54.1},{"date":"2017-07-21","close":55.22},{"date":"2017-07-24","close":55.73},{"date":"2017-07-25","close":55.74},{"date":"2017-07-26","close":55.88},{"date":"2017-07-27","close":55.2},{"date":"2017-07-28","close":55.32},{"date":"2017-07-31","close":55.19},{"date":"2017-08-01","close":55.48},{"date":"2017-08-02","close":54.44},{"date":"2017-08-03","close":54.11},{"date":"2017-08-04","close":54.06},{"date":"2017-08-07","close":54.15},{"date":"2017-08-08","close":53.68},{"date":"2017-08-09","close":53.84},{"date":"2017-08-10","close":52.54},{"date":"2017-08-11","close":53.34},{"date":"2017-08-14","close":53.42},{"date":"2017-08-15","close":53.39},{"date":"2017-08-16","close":54.01},{"date":"2017-08-17","close":52.99},{"date":"2017-08-18","close":53.52},{"date":"2017-08-21","close":53.43},{"date":"2017-08-22","close":54.57},{"date":"2017-08-23","close":54.26},{"date":"2017-08-24","close":54.73},{"date":"2017-08-25","close":55.16},{"date":"2017-08-28","close":54.83},{"date":"2017-08-29","close":54.73},{"date":"2017-08-30","close":55.76},{"date":"2017-08-31","close":56.0},{"date":"2017-09-01","close":55.9},{"date":"2017-09-05","close":55.93},{"date":"2017-09-06","close":55.91},{"date":"2017-09-07","close":55.61},{"date":"2017-09-08","close":55.4},{"date":"2017-09-11","close":56.05},{"date":"2017-09-12","close":56.27},{"date":"2017-09-13","close":56.05},{"date":"2017-09-14","close":55.16},{"date":"2017-09-15","close":54.65},{"date":"2017-09-18","close":54.95},{"date":"2017-09-19","close":55.44},{"date":"2017-09-20","close":56.23},{"date":"2017-09-21","close":56.23},{"date":"2017-09-22","close":56.94},{"date":"2017-09-25","close":56.22},{"date":"2017-09-26","close":55.62},{"date":"2017-09-27","close":56.02},{"date":"2017-09-28","close":56.03},{"date":"2017-09-29","close":56.28},{"date":"2017-10-02","close":56.28},{"date":"2017-10-03","close":56.64},{"date":"2017-10-04","close":57.0},{"date":"2017-10-05","close":57.75},{"date":"2017-10-06","close":58.32},{"date":"2017-10-09","close":58.58},{"date":"2017-10-10","close":58.98},{"date":"2017-10-11","close":59.33},{"date":"2017-10-12","close":59.58},{"date":"2017-10-13","close":60.04},{"date":"2017-10-16","close":60.02},{"date":"2017-10-17","close":60.26},{"date":"2017-10-18","close":60.64},{"date":"2017-10-19","close":60.12},{"date":"2017-10-20","close":60.72},{"date":"2017-10-23","close":60.76},{"date":"2017-10-24","close":61.09},{"date":"2017-10-25","close":60.09},{"date":"2017-10-26","close":64.67},{"date":"2017-10-27","close":66.43},{"date":"2017-10-30","close":66.16},{"date":"2017-10-31","close":66.45},{"date":"2017-11-01","close":65.81},{"date":"2017-11-02","close":66.45},{"date":"2017-11-03","close":66.25},{"date":"2017-11-06","close":65.5},{"date":"2017-11-07","close":65.13},{"date":"2017-11-08","close":65.04},{"date":"2017-11-09","close":64.66},{"date":"2017-11-10","close":64.79},{"date":"2017-11-13","close":64.58},{"date":"2017-11-14","close":64.28},{"date":"2017-11-15","close":63.92},{"date":"2017-11-16","close":65.2},{"date":"2017-11-17","close":65.12},{"date":"2017-11-20","close":65.37},{"date":"2017-11-21","close":65.03},{"date":"2017-11-22","close":65.1},{"date":"2017-11-24","close":65.77},{"date":"2017-11-27","close":65.46},{"date":"2017-11-28","close":65.69},{"date":"2017-11-29","close":62.26},{"date":"2017-11-30","close":63.68},{"date":"2017-12-01","close":62.64},{"date":"2017-12-04","close":61.61},{"date":"2017-12-05","close":61.53},{"date":"2017-12-06","close":61.52},{"date":"2017-12-07","close":62.31},{"date":"2017-12-08","close":61.7},{"date":"2017-12-11","close":61.44},{"date":"2017-12-12","close":60.55},{"date":"2017-12-13","close":60.8},{"date":"2017-12-14","close":60.13},{"date":"2017-12-15","close":60.46},{"date":"2017-12-18","close":60.57},{"date":"2017-12-19","close":59.85},{"date":"2017-12-20","close":59.46},{"date":"2017-12-21","close":60.05},{"date":"2017-12-22","close":60.0},{"date":"2017-12-26","close":60.06},{"date":"2017-12-27","close":60.34},{"date":"2017-12-28","close":61.24},{"date":"2017-12-29","close":60.77},{"date":"2018-01-02","close":61.16},{"date":"2018-01-03","close":61.94},{"date":"2018-01-04","close":63.0},{"date":"2018-01-05","close":63.65},{"date":"2018-01-08","close":64.4},{"date":"2018-01-09","close":64.53},{"date":"2018-01-10","close":64.57},{"date":"2018-01-11","close":65.79},{"date":"2018-01-12","close":65.93},{"date":"2018-01-16","close":65.29},{"date":"2018-01-17","close":66.7},{"date":"2018-01-18","close":69.95},{"date":"2018-01-19","close":71.46},{"date":"2018-01-22","close":72.85},{"date":"2018-01-23","close":74.48},{"date":"2018-01-24","close":73.42},{"date":"2018-01-25","close":73.18},{"date":"2018-01-26","close":73.5},{"date":"2018-01-29","close":72.67},{"date":"2018-01-30","close":72.93},{"date":"2018-01-31","close":72.68},{"date":"2018-02-01","close":72.19},{"date":"2018-02-02","close":70.92},{"date":"2018-02-05","close":69.0},{"date":"2018-02-06","close":69.66},{"date":"2018-02-07","close":69.65},{"date":"2018-02-08","close":67.69},{"date":"2018-02-09","close":67.48},{"date":"2018-02-12","close":68.44},{"date":"2018-02-13","close":69.25},{"date":"2018-02-14","close":71.45},{"date":"2018-02-15","close":73.36},{"date":"2018-02-16","close":73.28},{"date":"2018-02-20","close":73.72},{"date":"2018-02-21","close":72.81},{"date":"2018-02-22","close":73.25},{"date":"2018-02-23","close":74.82},{"date":"2018-02-26","close":75.28},{"date":"2018-02-27","close":74.72},{"date":"2018-02-28","close":73.76},{"date":"2018-03-01","close":73.89},{"date":"2018-03-02","close":75.3},{"date":"2018-03-05","close":77.22},{"date":"2018-03-06","close":78.07},{"date":"2018-03-07","close":79.63},{"date":"2018-03-08","close":80.3},{"date":"2018-03-09","close":80.72},{"date":"2018-03-12","close":80.4},{"date":"2018-03-13","close":79.48},{"date":"2018-03-14","close":79.69},{"date":"2018-03-15","close":80.17},{"date":"2018-03-16","close":80.38},{"date":"2018-03-19","close":79.21},{"date":"2018-03-20","close":79.64},{"date":"2018-03-21","close":80.1},{"date":"2018-03-22","close":78.92},{"date":"2018-03-23","close":77.56},{"date":"2018-03-26","close":79.85},{"date":"2018-03-27","close":78.79},{"date":"2018-03-28","close":77.04},{"date":"2018-03-29","close":78.01},{"date":"2018-04-02","close":76.71},{"date":"2018-04-03","close":77.55},{"date":"2018-04-04","close":77.94},{"date":"2018-04-05","close":78.74},{"date":"2018-04-06","close":76.94},{"date":"2018-04-09","close":77.92},{"date":"2018-04-10","close":79.92},{"date":"2018-04-11","close":79.64},{"date":"2018-04-12","close":81.41},{"date":"2018-04-13","close":80.45},{"date":"2018-04-16","close":81.43},{"date":"2018-04-17","close":83.12},{"date":"2018-04-18","close":83.56},{"date":"2018-04-19","close":84.92},{"date":"2018-04-20","close":84.05},{"date":"2018-04-23","close":84.96},{"date":"2018-04-24","close":83.2},{"date":"2018-04-25","close":82.15},{"date":"2018-04-26","close":82.73},{"date":"2018-04-27","close":83.03},{"date":"2018-04-30","close":82.35},{"date":"2018-05-01","close":82.83},{"date":"2018-05-02","close":83.51},{"date":"2018-05-03","close":83.86},{"date":"2018-05-04","close":85.08},{"date":"2018-05-07","close":86.51},{"date":"2018-05-08","close":86.79},{"date":"2018-05-09","close":87.18},{"date":"2018-05-10","close":87.62},{"date":"2018-05-11","close":88.05},{"date":"2018-05-14","close":86.35},{"date":"2018-05-15","close":84.65},{"date":"2018-05-16","close":84.4},{"date":"2018-05-17","close":84.18},{"date":"2018-05-18","close":84.15},{"date":"2018-05-21","close":84.79},{"date":"2018-05-22","close":84.79},{"date":"2018-05-23","close":85.36},{"date":"2018-05-24","close":85.84},{"date":"2018-05-25","close":85.67},{"date":"2018-05-29","close":84.97},{"date":"2018-05-30","close":86.01},{"date":"2018-05-31","close":86.24},{"date":"2018-06-01","close":87.05},{"date":"2018-06-04","close":88.16},{"date":"2018-06-05","close":88.29},{"date":"2018-06-06","close":89.24},{"date":"2018-06-07","close":86.46},{"date":"2018-06-08","close":86.99},{"date":"2018-06-11","close":91.85},{"date":"2018-06-12","close":93.52},{"date":"2018-06-13","close":94.47},{"date":"2018-06-14","close":95.33},{"date":"2018-06-15","close":94.89},{"date":"2018-06-18","close":97.8},{"date":"2018-06-19","close":97.8},{"date":"2018-06-20","close":99.99},{"date":"2018-06-21","close":99.22},{"date":"2018-06-22","close":96.83},{"date":"2018-06-25","close":92.73},{"date":"2018-06-26","close":93.39},{"date":"2018-06-27","close":91.21},{"date":"2018-06-28","close":93.54},{"date":"2018-06-29","close":93.81},{"date":"2018-07-02","close":93.9},{"date":"2018-07-03","close":94.03},{"date":"2018-07-05","close":94.75},{"date":"2018-07-06","close":96.21},{"date":"2018-07-09","close":97.07},{"date":"2018-07-10","close":97.01},{"date":"2018-07-11","close":97.05},{"date":"2018-07-12","close":99.61},{"date":"2018-07-13","close":98.84},{"date":"2018-07-16","close":98.15},{"date":"2018-07-17","close":98.9},{"date":"2018-07-18","close":98.51},{"date":"2018-07-19","close":97.03},{"date":"2018-07-20","close":96.54},{"date":"2018-07-23","close":97.14},{"date":"2018-07-24","close":95.79},{"date":"2018-07-25","close":99.27},{"date":"2018-07-26","close":98.83},{"date":"2018-07-27","close":95.09},{"date":"2018-07-30","close":91.37},{"date":"2018-07-31","close":91.91},{"date":"2018-08-01","close":92.52},{"date":"2018-08-02","close":93.2},{"date":"2018-08-03","close":92.5},{"date":"2018-08-06","close":92.78},{"date":"2018-08-07","close":93.02},{"date":"2018-08-08","close":93.43},{"date":"2018-08-09","close":93.7},{"date":"2018-08-10","close":94.3},{"date":"2018-08-13","close":92.97},{"date":"2018-08-14","close":94.46},{"date":"2018-08-15","close":92.1},{"date":"2018-08-16","close":91.91},{"date":"2018-08-17","close":92.31},{"date":"2018-08-20","close":92.07},{"date":"2018-08-21","close":93.99},{"date":"2018-08-22","close":95.16},{"date":"2018-08-23","close":95.65},{"date":"2018-08-24","close":97.2},{"date":"2018-08-27","close":97.75},{"date":"2018-08-28","close":97.62},{"date":"2018-08-29","close":98.63},{"date":"2018-08-30","close":98.7},{"date":"2018-08-31","close":99.94},{"date":"2018-09-04","close":100.78},{"date":"2018-09-05","close":96.77},{"date":"2018-09-06","close":98.09},{"date":"2018-09-07","close":98.9},{"date":"2018-09-10","close":100.33},{"date":"2018-09-11","close":102.87},{"date":"2018-09-12","close":104.89},{"date":"2018-09-13","close":105.78},{"date":"2018-09-14","close":105.67},{"date":"2018-09-17","close":101.29},{"date":"2018-09-18","close":103.68},{"date":"2018-09-19","close":102.31},{"date":"2018-09-20","close":103.06},{"date":"2018-09-21","close":103.06},{"date":"2018-09-24","close":103.45},{"date":"2018-09-25","close":104.97},{"date":"2018-09-26","close":105.17},{"date":"2018-09-27","close":106.14},{"date":"2018-09-28","close":106.19},{"date":"2018-10-01","close":105.87},{"date":"2018-10-02","close":103.95},{"date":"2018-10-03","close":104.0},{"date":"2018-10-04","close":101.0},{"date":"2018-10-05","close":100.35},{"date":"2018-10-08","close":98.53},{"date":"2018-10-09","close":99.25},{"date":"2018-10-10","close":91.25},{"date":"2018-10-11","close":90.83},{"date":"2018-10-12","close":94.76},{"date":"2018-10-15","close":94.63},{"date":"2018-10-16","close":98.97},{"date":"2018-10-17","close":97.56},{"date":"2018-10-18","close":94.53},{"date":"2018-10-19","close":92.32},{"date":"2018-10-22","close":92.39},{"date":"2018-10-23","close":90.76},{"date":"2018-10-24","close":84.6},{"date":"2018-10-25","close":83.06},{"date":"2018-10-26","close":79.98},{"date":"2018-10-29","close":79.05},{"date":"2018-10-30","close":78.94},{"date":"2018-10-31","close":82.41},{"date":"2018-11-01","close":86.55},{"date":"2018-11-02","close":86.56},{"date":"2018-11-05","close":84.22},{"date":"2018-11-06","close":84.14},{"date":"2018-11-07","close":87.98},{"date":"2018-11-08","close":87.41},{"date":"2018-11-09","close":85.01},{"date":"2018-11-12","close":84.11},{"date":"2018-11-13","close":85.21},{"date":"2018-11-14","close":85.17},{"date":"2018-11-15","close":89.4},{"date":"2018-11-16","close":87.1},{"date":"2018-11-19","close":82.66},{"date":"2018-11-20","close":81.35},{"date":"2018-11-21","close":84.72},{"date":"2018-11-23","close":83.92},{"date":"2018-11-26","close":84.82},{"date":"2018-11-27","close":84.9},{"date":"2018-11-28","close":88.92},{"date":"2018-11-29","close":87.53},{"date":"2018-11-30","close":86.49},{"date":"2018-12-03","close":90.35},{"date":"2018-12-04","close":87.37},{"date":"2018-12-06","close":87.52},{"date":"2018-12-07","close":83.78},{"date":"2018-12-10","close":85.32},{"date":"2018-12-11","close":85.68},{"date":"2018-12-12","close":86.95},{"date":"2018-12-13","close":86.78},{"date":"2018-12-14","close":85.02},{"date":"2018-12-17","close":82.34},{"date":"2018-12-18","close":83.53},{"date":"2018-12-19","close":83.9},{"date":"2018-12-20","close":81.55},{"date":"2018-12-21","close":78.98},{"date":"2018-12-24","close":76.71},{"date":"2018-12-26","close":81.19},{"date":"2018-12-27","close":82.85},{"date":"2018-12-28","close":82.34},{"date":"2018-12-31","close":82.9},{"date":"2019-01-02","close":81.92},{"date":"2019-01-03","close":78.16},{"date":"2019-01-04","close":81.59},{"date":"2019-01-07","close":82.51},{"date":"2019-01-08","close":84.1},{"date":"2019-01-09","close":85.71},{"date":"2019-01-10","close":86.67},{"date":"2019-01-11","close":86.41},{"date":"2019-01-14","close":85.0},{"date":"2019-01-15","close":86.34},{"date":"2019-01-16","close":87.42},{"date":"2019-01-17","close":87.55},{"date":"2019-01-18","close":87.68},{"date":"2019-01-22","close":85.81},{"date":"2019-01-23","close":84.64},{"date":"2019-01-24","close":79.75},{"date":"2019-01-25","close":81.45},{"date":"2019-01-28","close":81.43},{"date":"2019-01-29","close":82.22},{"date":"2019-01-30","close":85.23},{"date":"2019-01-31","close":84.79},{"date":"2019-02-01","close":84.8},{"date":"2019-02-04","close":86.67},{"date":"2019-02-05","close":87.72},{"date":"2019-02-06","close":86.89},{"date":"2019-02-07","close":86.46},{"date":"2019-02-08","close":87.26},{"date":"2019-02-11","close":87.81},{"date":"2019-02-12","close":89.0},{"date":"2019-02-13","close":90.35},{"date":"2019-02-14","close":90.99},{"date":"2019-02-15","close":91.93},{"date":"2019-02-19","close":92.62},{"date":"2019-02-20","close":91.83},{"date":"2019-02-21","close":91.7},{"date":"2019-02-22","close":92.98},{"date":"2019-02-25","close":93.2},{"date":"2019-02-26","close":93.1},{"date":"2019-02-27","close":93.53},{"date":"2019-02-28","close":92.82},{"date":"2019-03-01","close":93.62},{"date":"2019-03-04","close":91.27},{"date":"2019-03-05","close":90.61},{"date":"2019-03-06","close":89.96},{"date":"2019-03-07","close":89.64},{"date":"2019-03-08","close":88.46},{"date":"2019-03-11","close":90.42},{"date":"2019-03-12","close":90.2},{"date":"2019-03-13","close":91.26},{"date":"2019-03-14","close":91.66},{"date":"2019-03-15","close":91.2},{"date":"2019-03-18","close":91.83},{"date":"2019-03-19","close":92.6},{"date":"2019-03-20","close":92.98},{"date":"2019-03-21","close":94.96},{"date":"2019-03-22","close":93.12},{"date":"2019-03-25","close":92.01},{"date":"2019-03-26","close":92.72},{"date":"2019-03-27","close":90.04},{"date":"2019-03-28","close":90.38},{"date":"2019-03-29","close":92.18},{"date":"2019-04-01","close":94.96},{"date":"2019-04-02","close":95.01},{"date":"2019-04-03","close":95.21},{"date":"2019-04-04","close":93.69},{"date":"2019-04-05","close":94.16},{"date":"2019-04-08","close":94.27},{"date":"2019-04-09","close":94.1},{"date":"2019-04-10","close":95.18},{"date":"2019-04-11","close":97.07},{"date":"2019-04-12","close":98.59},{"date":"2019-04-15","close":97.99},{"date":"2019-04-16","close":97.33},{"date":"2019-04-17","close":96.23},{"date":"2019-04-18","close":97.6},{"date":"2019-04-22","close":99.48},{"date":"2019-04-23","close":100.82},{"date":"2019-04-24","close":101.89},{"date":"2019-04-25","close":90.83},{"date":"2019-04-26","close":92.18},{"date":"2019-04-29","close":90.99},{"date":"2019-04-30","close":90.47},{"date":"2019-05-01","close":87.93},{"date":"2019-05-02","close":87.87},{"date":"2019-05-03","close":88.42},{"date":"2019-05-06","close":88.29},{"date":"2019-05-07","close":86.37},{"date":"2019-05-08","close":86.48},{"date":"2019-05-09","close":86.33},{"date":"2019-05-10","close":87.56},{"date":"2019-05-13","close":83.93},{"date":"2019-05-14","close":85.46},{"date":"2019-05-15","close":87.07},{"date":"2019-05-16","close":88.55},{"date":"2019-05-17","close":86.84},{"date":"2019-05-20","close":83.85},{"date":"2019-05-21","close":85.33},{"date":"2019-05-22","close":86.52},{"date":"2019-05-23","close":84.77},{"date":"2019-05-24","close":85.44},{"date":"2019-05-28","close":86.4},{"date":"2019-05-29","close":84.63},{"date":"2019-05-30","close":85.44},{"date":"2019-05-31","close":84.06},{"date":"2019-06-03","close":80.86},{"date":"2019-06-04","close":84.26},{"date":"2019-06-05","close":85.99},{"date":"2019-06-06","close":87.14},{"date":"2019-06-07","close":88.76},{"date":"2019-06-10","close":90.77},{"date":"2019-06-11","close":88.32},{"date":"2019-06-12","close":87.47},{"date":"2019-06-13","close":86.32},{"date":"2019-06-14","close":83.9},{"date":"2019-06-17","close":84.46},{"date":"2019-06-18","close":86.55},{"date":"2019-06-19","close":87.96},{"date":"2019-06-20","close":89.49},{"date":"2019-06-21","close":88.85},{"date":"2019-06-24","close":88.7},{"date":"2019-06-25","close":86.06},{"date":"2019-06-26","close":87.25},{"date":"2019-06-27","close":87.71},{"date":"2019-06-28","close":89.76},{"date":"2019-07-01","close":90.67},{"date":"2019-07-02","close":90.97},{"date":"2019-07-03","close":92.97},{"date":"2019-07-05","close":92.83},{"date":"2019-07-08","close":90.77},{"date":"2019-07-09","close":89.57},{"date":"2019-07-10","close":91.06},{"date":"2019-07-11","close":90.18},{"date":"2019-07-12","close":91.07},{"date":"2019-07-15","close":90.42},{"date":"2019-07-16","close":89.5},{"date":"2019-07-17","close":89.63},{"date":"2019-07-18","close":88.48},{"date":"2019-07-19","close":87.99},{"date":"2019-07-22","close":89.71},{"date":"2019-07-23","close":90.6},{"date":"2019-07-24","close":91.6},{"date":"2019-07-25","close":72.9},{"date":"2019-07-26","close":73.36},{"date":"2019-07-29","close":70.47},{"date":"2019-07-30","close":69.06},{"date":"2019-07-31","close":67.78},{"date":"2019-08-01","close":67.81},{"date":"2019-08-02","close":67.27},{"date":"2019-08-05","close":64.83},{"date":"2019-08-06","close":65.53},{"date":"2019-08-07","close":65.08},{"date":"2019-08-08","close":66.96},{"date":"2019-08-09","close":66.48},{"date":"2019-08-12","close":64.65},{"date":"2019-08-13","close":65.8},{"date":"2019-08-14","close":63.93},{"date":"2019-08-15","close":63.71},{"date":"2019-08-16","close":65.38},{"date":"2019-08-19","close":66.89},{"date":"2019-08-20","close":66.61},{"date":"2019-08-21","close":67.92},{"date":"2019-08-22","close":67.37},{"date":"2019-08-23","close":65.12},{"date":"2019-08-26","close":65.26},{"date":"2019-08-27","close":64.92},{"date":"2019-08-28","close":64.93},{"date":"2019-08-29","close":65.67},{"date":"2019-08-30","close":65.47},{"date":"2019-09-03","close":63.51},{"date":"2019-09-04","close":64.22},{"date":"2019-09-05","close":66.94},{"date":"2019-09-06","close":67.13},{"date":"2019-09-09","close":68.15},{"date":"2019-09-10","close":67.01},{"date":"2019-09-11","close":66.74},{"date":"2019-09-12","close":66.4},{"date":"2019-09-13","close":66.55},{"date":"2019-09-16","close":67.25},{"date":"2019-09-17","close":67.46},{"date":"2019-09-18","close":67.0},{"date":"2019-09-19","close":67.58},{"date":"2019-09-20","close":67.72},{"date":"2019-09-23","close":67.51},{"date":"2019-09-24","close":66.4},{"date":"2019-09-25","close":66.98},{"date":"2019-09-26","close":67.36},{"date":"2019-09-27","close":67.39},{"date":"2019-09-30","close":68.18},{"date":"2019-10-01","close":66.04},{"date":"2019-10-02","close":64.48},{"date":"2019-10-03","close":65.22},{"date":"2019-10-04","close":65.65},{"date":"2019-10-07","close":64.55},{"date":"2019-10-08","close":62.71},{"date":"2019-10-09","close":63.23},{"date":"2019-10-10","close":62.99},{"date":"2019-10-11","close":64.46},{"date":"2019-10-14","close":65.43},{"date":"2019-10-15","close":65.0},{"date":"2019-10-16","close":64.73},{"date":"2019-10-17","close":64.45},{"date":"2019-10-18","close":64.38},{"date":"2019-10-21","close":66.12},{"date":"2019-10-22","close":65.94},{"date":"2019-10-23","close":66.89},{"date":"2019-10-24","close":69.95},{"date":"2019-10-25","close":67.75},{"date":"2019-10-28","close":67.41},{"date":"2019-10-29","close":64.21},{"date":"2019-10-30","close":66.82},{"date":"2019-10-31","close":66.91},{"date":"2019-11-01","close":69.6},{"date":"2019-11-04","close":70.76},{"date":"2019-11-05","close":73.17},{"date":"2019-11-06","close":71.77},{"date":"2019-11-07","close":72.8},{"date":"2019-11-08","close":73.23},{"date":"2019-11-11","close":73.18},{"date":"2019-11-12","close":73.27},{"date":"2019-11-13","close":74.19},{"date":"2019-11-14","close":73.64},{"date":"2019-11-15","close":74.09},{"date":"2019-11-18","close":72.81},{"date":"2019-11-19","close":73.5},{"date":"2019-11-20","close":74.93},{"date":"2019-11-21","close":75.08},{"date":"2019-11-22","close":75.14},{"date":"2019-11-25","close":74.65},{"date":"2019-11-26","close":75.48},{"date":"2019-11-27","close":77.09},{"date":"2019-11-29","close":76.6},{"date":"2019-12-02","close":75.92},{"date":"2019-12-03","close":75.76},{"date":"2019-12-04","close":75.02},{"date":"2019-12-05","close":75.76},{"date":"2019-12-06","close":75.71},{"date":"2019-12-09","close":76.09},{"date":"2019-12-10","close":74.9},{"date":"2019-12-11","close":73.93},{"date":"2019-12-12","close":73.44},{"date":"2019-12-13","close":74.63},{"date":"2019-12-16","close":74.38},{"date":"2019-12-17","close":73.77},{"date":"2019-12-18","close":74.06},{"date":"2019-12-19","close":74.48},{"date":"2019-12-20","close":74.14},{"date":"2019-12-23","close":74.58},{"date":"2019-12-24","close":74.43},{"date":"2019-12-26","close":75.61},{"date":"2019-12-27","close":75.78},{"date":"2019-12-30","close":75.29},{"date":"2019-12-31","close":74.89},{"date":"2020-01-02","close":76.37},{"date":"2020-01-03","close":75.43},{"date":"2020-01-06","close":76.27},{"date":"2020-01-07","close":75.92},{"date":"2020-01-08","close":76.98},{"date":"2020-01-09","close":77.33},{"date":"2020-01-10","close":76.75},{"date":"2020-01-13","close":77.22},{"date":"2020-01-14","close":77.97},{"date":"2020-01-15","close":79.17},{"date":"2020-01-16","close":80.82},{"date":"2020-01-17","close":80.14},{"date":"2020-01-21","close":78.87},{"date":"2020-01-22","close":79.95},{"date":"2020-01-23","close":85.07},{"date":"2020-01-24","close":86.05},{"date":"2020-01-27","close":84.2},{"date":"2020-01-28","close":84.41},{"date":"2020-01-29","close":83.43},{"date":"2020-01-30","close":84.79},{"date":"2020-01-31","close":83.12},{"date":"2020-02-03","close":84.91},{"date":"2020-02-04","close":87.11},{"date":"2020-02-05","close":86.38},{"date":"2020-02-06","close":85.82},{"date":"2020-02-07","close":84.03},{"date":"2020-02-10","close":85.66},{"date":"2020-02-11","close":86.08},{"date":"2020-02-12","close":87.22},{"date":"2020-02-13","close":86.94},{"date":"2020-02-14","close":87.35},{"date":"2020-02-18","close":87.36},{"date":"2020-02-19","close":88.45},{"date":"2020-02-20","close":88.38},{"date":"2020-02-21","close":88.62},{"date":"2020-02-24","close":85.65},{"date":"2020-02-25","close":81.32},{"date":"2020-02-26","close":80.43},{"date":"2020-02-27","close":76.03},{"date":"2020-02-28","close":75.55},{"date":"2020-03-02","close":74.68},{"date":"2020-03-03","close":70.05},{"date":"2020-03-04","close":70.82},{"date":"2020-03-05","close":69.43},{"date":"2020-03-06","close":66.52},{"date":"2020-03-09","close":60.29},{"date":"2020-03-10","close":60.9},{"date":"2020-03-11","close":59.7},{"date":"2020-03-12","close":54.17},{"date":"2020-03-13","close":56.37},{"date":"2020-03-16","close":52.87},{"date":"2020-03-17","close":52.14},{"date":"2020-03-18","close":49.06},{"date":"2020-03-19","close":50.39},{"date":"2020-03-20","close":48.45},{"date":"2020-03-23","close":48.74},{"date":"2020-03-24","close":53.79},{"date":"2020-03-25","close":58.77},{"date":"2020-03-26","close":60.97},{"date":"2020-03-27","close":59.01},{"date":"2020-03-30","close":59.27},{"date":"2020-03-31","close":61.21},{"date":"2020-04-01","close":56.3},{"date":"2020-04-02","close":54.88},{"date":"2020-04-03","close":55.0},{"date":"2020-04-06","close":59.59},{"date":"2020-04-07","close":59.31},{"date":"2020-04-08","close":62.45},{"date":"2020-04-09","close":63.94},{"date":"2020-04-13","close":62.35},{"date":"2020-04-14","close":64.5},{"date":"2020-04-15","close":64.47},{"date":"2020-04-16","close":65.7},{"date":"2020-04-17","close":66.66},{"date":"2020-04-20","close":66.99},{"date":"2020-04-21","close":62.97},{"date":"2020-04-22","close":64.77},{"date":"2020-04-23","close":64.33},{"date":"2020-04-24","close":65.0},{"date":"2020-04-27","close":66.28},{"date":"2020-04-28","close":66.37},{"date":"2020-04-29","close":69.96},{"date":"2020-04-30","close":69.25},{"date":"2020-05-01","close":66.38},{"date":"2020-05-04","close":67.19},{"date":"2020-05-05","close":70.32},{"date":"2020-05-06","close":70.41},{"date":"2020-05-07","close":70.86},{"date":"2020-05-08","close":71.55},{"date":"2020-05-11","close":72.22},{"date":"2020-05-12","close":68.51},{"date":"2020-05-13","close":63.29},{"date":"2020-05-14","close":64.96},{"date":"2020-05-15","close":65.0},{"date":"2020-05-18","close":68.97},{"date":"2020-05-19","close":68.91},{"date":"2020-05-20","close":70.43},{"date":"2020-05-21","close":69.89},{"date":"2020-05-22","close":70.21},{"date":"2020-05-26","close":73.32},{"date":"2020-05-27","close":74.94},{"date":"2020-05-28","close":74.9},{"date":"2020-05-29","close":76.38},{"date":"2020-06-01","close":79.08},{"date":"2020-06-02","close":79.5},{"date":"2020-06-03","close":80.94},{"date":"2020-06-04","close":80.26},{"date":"2020-06-05","close":83.74},{"date":"2020-06-08","close":83.42},{"date":"2020-06-09","close":81.54},{"date":"2020-06-10","close":81.21},{"date":"2020-06-11","close":72.62},{"date":"2020-06-12","close":75.16},{"date":"2020-06-15","close":77.26},{"date":"2020-06-16","close":79.57},{"date":"2020-06-17","close":79.17},{"date":"2020-06-18","close":79.07},{"date":"2020-06-19","close":78.71},{"date":"2020-06-22","close":78.93},{"date":"2020-06-23","close":79.57},{"date":"2020-06-24","close":76.92},{"date":"2020-06-25","close":77.36},{"date":"2020-06-26","close":75.53},{"date":"2020-06-29","close":76.44},{"date":"2020-06-30","close":77.79},{"date":"2020-07-01","close":78.44},{"date":"2020-07-02","close":78.27},{"date":"2020-07-06","close":79.08},{"date":"2020-07-07","close":76.59},{"date":"2020-07-08","close":78.5},{"date":"2020-07-09","close":85.0},{"date":"2020-07-10","close":82.89},{"date":"2020-07-13","close":78.23},{"date":"2020-07-14","close":78.41},{"date":"2020-07-15","close":80.28},{"date":"2020-07-16","close":80.36},{"date":"2020-07-17","close":80.75},{"date":"2020-07-20","close":83.03},{"date":"2020-07-21","close":83.15},{"date":"2020-07-22","close":83.83},{"date":"2020-07-23","close":83.61},{"date":"2020-07-24","close":81.46},{"date":"2020-07-27","close":83.14},{"date":"2020-07-28","close":82.25},{"date":"2020-07-29","close":84.03},{"date":"2020-07-30","close":85.58},{"date":"2020-07-31","close":85.56},{"date":"2020-08-03","close":86.35},{"date":"2020-08-04","close":86.6},{"date":"2020-08-05","close":87.88},{"date":"2020-08-06","close":88.59},{"date":"2020-08-07","close":86.94},{"date":"2020-08-10","close":85.9},{"date":"2020-08-11","close":84.8},{"date":"2020-08-12","close":85.92},{"date":"2020-08-13","close":88.06},{"date":"2020-08-14","close":87.48},{"date":"2020-08-17","close":88.22},{"date":"2020-08-18","close":89.85},{"date":"2020-08-19","close":88.54},{"date":"2020-08-20","close":88.03},{"date":"2020-08-21","close":87.36},{"date":"2020-08-24","close":87.1},{"date":"2020-08-25","close":88.14},{"date":"2020-08-26","close":89.78},{"date":"2020-08-27","close":89.42},{"date":"2020-08-28","close":91.15},{"date":"2020-08-31","close":91.41},{"date":"2020-09-01","close":95.44},{"date":"2020-09-02","close":97.6},{"date":"2020-09-03","close":92.64},{"date":"2020-09-04","close":87.69},{"date":"2020-09-08","close":86.71},{"date":"2020-09-09","close":88.6},{"date":"2020-09-10","close":83.77},{"date":"2020-09-11","close":82.3},{"date":"2020-09-14","close":85.4},{"date":"2020-09-15","close":88.32},{"date":"2020-09-16","close":87.8},{"date":"2020-09-17","close":86.7},{"date":"2020-09-18","close":86.11},{"date":"2020-09-21","close":85.33},{"date":"2020-09-22","close":85.85},{"date":"2020-09-23","close":81.7},{"date":"2020-09-24","close":80.28},{"date":"2020-09-25","close":81.68},{"date":"2020-09-28","close":82.9},{"date":"2020-09-29","close":82.35},{"date":"2020-09-30","close":82.72},{"date":"2020-10-01","close":84.13},{"date":"2020-10-02","close":82.16},{"date":"2020-10-05","close":82.72},{"date":"2020-10-06","close":81.22},{"date":"2020-10-07","close":83.21},{"date":"2020-10-08","close":84.06},{"date":"2020-10-09","close":85.94},{"date":"2020-10-12","close":87.5},{"date":"2020-10-13","close":87.39},{"date":"2020-10-14","close":85.78},{"date":"2020-10-15","close":87.79},{"date":"2020-10-16","close":87.62},{"date":"2020-10-19","close":86.44},{"date":"2020-10-20","close":87.19},{"date":"2020-10-21","close":86.98},{"date":"2020-10-22","close":86.79},{"date":"2020-10-23","close":89.25},{"date":"2020-10-26","close":83.67},{"date":"2020-10-27","close":84.26},{"date":"2020-10-28","close":82.47},{"date":"2020-10-29","close":85.87},{"date":"2020-10-30","close":83.88},{"date":"2020-11-02","close":86.88},{"date":"2020-11-03","close":92.16},{"date":"2020-11-04","close":92.36},{"date":"2020-11-05","close":93.94},{"date":"2020-11-06","close":94.84},{"date":"2020-11-09","close":92.91},{"date":"2020-11-10","close":94.24},{"date":"2020-11-11","close":95.31},{"date":"2020-11-12","close":94.68},{"date":"2020-11-13","close":97.21},{"date":"2020-11-16","close":98.52},{"date":"2020-11-17","close":99.13},{"date":"2020-11-18","close":98.33},{"date":"2020-11-19","close":100.21},{"date":"2020-11-20","close":101.14},{"date":"2020-11-23","close":103.19},{"date":"2020-11-24","close":103.91},{"date":"2020-11-25","close":105.96},{"date":"2020-11-27","close":108.61},{"date":"2020-11-30","close":107.85},{"date":"2020-12-01","close":108.53},{"date":"2020-12-02","close":107.26},{"date":"2020-12-03","close":107.98},{"date":"2020-12-04","close":109.6},{"date":"2020-12-07","close":111.15},{"date":"2020-12-08","close":111.3},{"date":"2020-12-09","close":111.57},{"date":"2020-12-10","close":112.66},{"date":"2020-12-11","close":112.98},{"date":"2020-12-14","close":113.83},{"date":"2020-12-15","close":114.05},{"date":"2020-12-16","close":115.07},{"date":"2020-12-17","close":118.47},{"date":"2020-12-18","close":118.39},{"date":"2020-12-21","close":120.14},{"date":"2020-12-22","close":120.02},{"date":"2020-12-23","close":119.17},{"date":"2020-12-24","close":119.85},{"date":"2020-12-28","close":118.81},{"date":"2020-12-29","close":117.77},{"date":"2020-12-30","close":119.51},{"date":"2020-12-31","close":119.61},{"date":"2021-01-04","close":118.18},{"date":"2021-01-05","close":118.51},{"date":"2021-01-06","close":119.0},{"date":"2021-01-07","close":125.45},{"date":"2021-01-08","close":127.94},{"date":"2021-01-11","close":129.16},{"date":"2021-01-12","close":128.5},{"date":"2021-01-13","close":124.51},{"date":"2021-01-14","close":124.6},{"date":"2021-01-15","close":124.12},{"date":"2021-01-19","close":125.55},{"date":"2021-01-20","close":130.39},{"date":"2021-01-21","close":129.56},{"date":"2021-01-22","close":130.88},{"date":"2021-01-25","close":130.88},{"date":"2021-01-26","close":129.52},{"date":"2021-01-27","close":120.83},{"date":"2021-01-28","close":138.33},{"date":"2021-01-29","close":132.91},{"date":"2021-02-01","close":137.0},{"date":"2021-02-02","close":138.01},{"date":"2021-02-03","close":138.13},{"date":"2021-02-04","close":139.29},{"date":"2021-02-05","close":142.73},{"date":"2021-02-08","close":142.92},{"date":"2021-02-09","close":144.05},{"date":"2021-02-10","close":144.73},{"date":"2021-02-11","close":143.65},{"date":"2021-02-12","close":142.72},{"date":"2021-02-16","close":146.13},{"date":"2021-02-17","close":144.19},{"date":"2021-02-18","close":143.21},{"date":"2021-02-19","close":146.73},{"date":"2021-02-22","close":142.95},{"date":"2021-02-23","close":140.13},{"date":"2021-02-24","close":142.33},{"date":"2021-02-25","close":134.48},{"date":"2021-02-26","close":136.94},{"date":"2021-03-01","close":142.21},{"date":"2021-03-02","close":136.51},{"date":"2021-03-03","close":132.34},{"date":"2021-03-04","close":126.43},{"date":"2021-03-05","close":125.51},{"date":"2021-03-08","close":118.85},{"date":"2021-03-09","close":127.55},{"date":"2021-03-10","close":130.99},{"date":"2021-03-11","close":135.84},{"date":"2021-03-12","close":132.19},{"date":"2021-03-15","close":137.09},{"date":"2021-03-16","close":135.56},{"date":"2021-03-17","close":132.23},{"date":"2021-03-18","close":127.03},{"date":"2021-03-19","close":129.66},{"date":"2021-03-22","close":130.14},{"date":"2021-03-23","close":129.81},{"date":"2021-03-24","close":126.84},{"date":"2021-03-25","close":128.0},{"date":"2021-03-26","close":135.43},{"date":"2021-03-29","close":131.7},{"date":"2021-03-30","close":132.0},{"date":"2021-03-31","close":137.65},{"date":"2021-04-01","close":143.87},{"date":"2021-04-05","close":145.98},{"date":"2021-04-06","close":144.31},{"date":"2021-04-07","close":143.22},{"date":"2021-04-08","close":146.63},{"date":"2021-04-09","close":146.04},{"date":"2021-04-12","close":146.65},{"date":"2021-04-13","close":147.21},{"date":"2021-04-14","close":146.56},{"date":"2021-04-15","close":147.55},{"date":"2021-04-16","close":146.16},{"date":"2021-04-19","close":139.8},{"date":"2021-04-20","close":142.19},{"date":"2021-04-21","close":144.0},{"date":"2021-04-22","close":145.27},{"date":"2021-04-23","close":147.34},{"date":"2021-04-26","close":148.84},{"date":"2021-04-27","close":147.79},{"date":"2021-04-28","close":148.29},{"date":"2021-04-29","close":133.42},{"date":"2021-04-30","close":130.94},{"date":"2021-05-03","close":130.25},{"date":"2021-05-04","close":129.99},{"date":"2021-05-05","close":130.9},{"date":"2021-05-06","close":130.1},{"date":"2021-05-07","close":131.16},{"date":"2021-05-10","close":129.14},{"date":"2021-05-11","close":130.16},{"date":"2021-05-12","close":125.3},{"date":"2021-05-13","close":125.39},{"date":"2021-05-14","close":129.01},{"date":"2021-05-17","close":127.66},{"date":"2021-05-18","close":127.84},{"date":"2021-05-19","close":127.12},{"date":"2021-05-20","close":130.7},{"date":"2021-05-21","close":130.77},{"date":"2021-05-24","close":132.82},{"date":"2021-05-25","close":133.03},{"date":"2021-05-26","close":132.89},{"date":"2021-05-27","close":133.07},{"date":"2021-05-28","close":134.14},{"date":"2021-06-01","close":131.9},{"date":"2021-06-02","close":130.76},{"date":"2021-06-03","close":129.58},{"date":"2021-06-04","close":132.54},{"date":"2021-06-07","close":132.57},{"date":"2021-06-08","close":134.95},{"date":"2021-06-09","close":134.74},{"date":"2021-06-10","close":136.37},{"date":"2021-06-11","close":136.42},{"date":"2021-06-14","close":137.66},{"date":"2021-06-15","close":136.46},{"date":"2021-06-16","close":134.68},{"date":"2021-06-17","close":134.27},{"date":"2021-06-18","close":131.75},{"date":"2021-06-21","close":134.65},{"date":"2021-06-22","close":135.19},{"date":"2021-06-23","close":135.71},{"date":"2021-06-24","close":137.74},{"date":"2021-06-25","close":138.69},{"date":"2021-06-28","close":140.1},{"date":"2021-06-29","close":141.76},{"date":"2021-06-30","close":141.26},{"date":"2021-07-01","close":142.97},{"date":"2021-07-02","close":143.98},{"date":"2021-07-06","close":145.58},{"date":"2021-07-07","close":144.12},{"date":"2021-07-08","close":142.86},{"date":"2021-07-09","close":145.14},{"date":"2021-07-12","close":142.88},{"date":"2021-07-13","close":143.06},{"date":"2021-07-14","close":142.57},{"date":"2021-07-15","close":141.28},{"date":"2021-07-16","close":140.2},{"date":"2021-07-19","close":136.71},{"date":"2021-07-20","close":142.96},{"date":"2021-07-21","close":146.5},{"date":"2021-07-22","close":148.28},{"date":"2021-07-23","close":152.69},{"date":"2021-07-26","close":151.32},{"date":"2021-07-27","close":143.6},{"date":"2021-07-28","close":145.25},{"date":"2021-07-29","close":133.03},{"date":"2021-07-30","close":135.45},{"date":"2021-08-02","close":131.07},{"date":"2021-08-03","close":132.41},{"date":"2021-08-04","close":135.3},{"date":"2021-08-05","close":135.55},{"date":"2021-08-06","close":135.37},{"date":"2021-08-09","close":135.18},{"date":"2021-08-10","close":135.78},{"date":"2021-08-11","close":134.49},{"date":"2021-08-12","close":133.68},{"date":"2021-08-13","close":132.01},{"date":"2021-08-16","close":130.16},{"date":"2021-08-17","close":127.98},{"date":"2021-08-18","close":126.57},{"date":"2021-08-19","close":126.25},{"date":"2021-08-20","close":128.29},{"date":"2021-08-23","close":129.9},{"date":"2021-08-24","close":131.26},{"date":"2021-08-25","close":131.72},{"date":"2021-08-26","close":130.18},{"date":"2021-08-27","close":131.98},{"date":"2021-08-30","close":132.47},{"date":"2021-08-31","close":131.66},{"date":"2021-09-01","close":133.11},{"date":"2021-09-02","close":131.84},{"date":"2021-09-03","close":132.99},{"date":"2021-09-07","close":129.77},{"date":"2021-09-08","close":129.79},{"date":"2021-09-09","close":127.39},{"date":"2021-09-10","close":125.62},{"date":"2021-09-13","close":122.81},{"date":"2021-09-14","close":122.44},{"date":"2021-09-15","close":125.2},{"date":"2021-09-16","close":125.5},{"date":"2021-09-17","close":123.14},{"date":"2021-09-20","close":120.74},{"date":"2021-09-21","close":119.93},{"date":"2021-09-22","close":121.09},{"date":"2021-09-23","close":123.84},{"date":"2021-09-24","close":123.52},{"date":"2021-09-27","close":124.08},{"date":"2021-09-28","close":121.0},{"date":"2021-09-29","close":120.0},{"date":"2021-09-30","close":119.79},{"date":"2021-10-01","close":120.51},{"date":"2021-10-04","close":117.51},{"date":"2021-10-05","close":119.87},{"date":"2021-10-06","close":119.59},{"date":"2021-10-07","close":120.2},{"date":"2021-10-08","close":120.04},{"date":"2021-10-11","close":117.94},{"date":"2021-10-12","close":117.15},{"date":"2021-10-13","close":120.68},{"date":"2021-10-14","close":122.83},{"date":"2021-10-15","close":123.5},{"date":"2021-10-18","close":124.96},{"date":"2021-10-19","close":129.01},{"date":"2021-10-20","close":129.48},{"date":"2021-10-21","close":127.99},{"date":"2021-10-22","close":128.11},{"date":"2021-10-25","close":129.36},{"date":"2021-10-26","close":127.6},{"date":"2021-10-27","close":125.01},{"date":"2021-10-28","close":126.87},{"date":"2021-10-29","close":127.35},{"date":"2021-11-01","close":126.8},{"date":"2021-11-02","close":126.41},{"date":"2021-11-03","close":129.85},{"date":"2021-11-04","close":120.93},{"date":"2021-11-05","close":125.94},{"date":"2021-11-08","close":126.43},{"date":"2021-11-09","close":122.37},{"date":"2021-11-10","close":120.18},{"date":"2021-11-11","close":119.79},{"date":"2021-11-12","close":121.83},{"date":"2021-11-15","close":120.05},{"date":"2021-11-16","close":122.79},{"date":"2021-11-17","close":119.64},{"date":"2021-11-18","close":117.45},{"date":"2021-11-19","close":117.33},{"date":"2021-11-22","close":115.93},{"date":"2021-11-23","close":109.72},{"date":"2021-11-24","close":110.0},{"date":"2021-11-26","close":105.94},{"date":"2021-11-29","close":110.32},{"date":"2021-11-30","close":109.58},{"date":"2021-12-01","close":108.84},{"date":"2021-12-02","close":110.91},{"date":"2021-12-03","close":112.89},{"date":"2021-12-06","close":116.64},{"date":"2021-12-07","close":120.2},{"date":"2021-12-08","close":120.74},{"date":"2021-12-09","close":119.96},{"date":"2021-12-10","close":120.57},{"date":"2021-12-13","close":122.52},{"date":"2021-12-14","close":117.31},{"date":"2021-12-15","close":118.67},{"date":"2021-12-16","close":115.52},{"date":"2021-12-17","close":120.75},{"date":"2021-12-20","close":119.92},{"date":"2021-12-21","close":120.73},{"date":"2021-12-22","close":121.08},{"date":"2021-12-23","close":120.51},{"date":"2021-12-27","close":122.6},{"date":"2021-12-28","close":122.34},{"date":"2021-12-29","close":122.13},{"date":"2021-12-30","close":122.04},{"date":"2021-12-31","close":121.15},{"date":"2022-01-03","close":122.98},{"date":"2022-01-04","close":122.6},{"date":"2022-01-05","close":118.33},{"date":"2022-01-06","close":117.14},{"date":"2022-01-07","close":115.08},{"date":"2022-01-10","close":114.54},{"date":"2022-01-11","close":119.27},{"date":"2022-01-12","close":120.05},{"date":"2022-01-13","close":115.2},{"date":"2022-01-14","close":115.88},{"date":"2022-01-18","close":116.07},{"date":"2022-01-19","close":117.36},{"date":"2022-01-20","close":115.77},{"date":"2022-01-21","close":116.06},{"date":"2022-01-24","close":117.6},{"date":"2022-01-25","close":114.63},{"date":"2022-01-26","close":113.48},{"date":"2022-01-27","close":109.78},{"date":"2022-01-28","close":113.41},{"date":"2022-01-31","close":116.26},{"date":"2022-02-01","close":116.15},{"date":"2022-02-02","close":116.4},{"date":"2022-02-03","close":113.63},{"date":"2022-02-04","close":115.76},{"date":"2022-02-07","close":115.17},{"date":"2022-02-08","close":114.63},{"date":"2022-02-09","close":120.11},{"date":"2022-02-10","close":118.33},{"date":"2022-02-11","close":114.15},{"date":"2022-02-14","close":111.91},{"date":"2022-02-15","close":113.2},{"date":"2022-02-16","close":114.65},{"date":"2022-02-17","close":109.54},{"date":"2022-02-18","close":108.86},{"date":"2022-02-22","close":107.05},{"date":"2022-02-23","close":106.54},{"date":"2022-02-24","close":109.85},{"date":"2022-02-25","close":111.52},{"date":"2022-02-28","close":111.28},{"date":"2022-03-01","close":110.13},{"date":"2022-03-02","close":111.76},{"date":"2022-03-03","close":109.0},{"date":"2022-03-04","close":107.99},{"date":"2022-03-07","close":104.86},{"date":"2022-03-08","close":104.45},{"date":"2022-03-09","close":109.3},{"date":"2022-03-10","close":106.82},{"date":"2022-03-11","close":103.94},{"date":"2022-03-14","close":101.51},{"date":"2022-03-15","close":105.95},{"date":"2022-03-16","close":109.74},{"date":"2022-03-17","close":110.73},{"date":"2022-03-18","close":111.42},{"date":"2022-03-21","close":110.67},{"date":"2022-03-22","close":111.59},{"date":"2022-03-23","close":107.15},{"date":"2022-03-24","close":108.01},{"date":"2022-03-25","close":107.32},{"date":"2022-03-28","close":107.95},{"date":"2022-03-29","close":111.89},{"date":"2022-03-30","close":109.19},{"date":"2022-03-31","close":107.72},{"date":"2022-04-01","close":106.77},{"date":"2022-04-04","close":108.75},{"date":"2022-04-05","close":105.03},{"date":"2022-04-06","close":100.98},{"date":"2022-04-07","close":104.0},{"date":"2022-04-08","close":103.5},{"date":"2022-04-11","close":101.36},{"date":"2022-04-12","close":100.56},{"date":"2022-04-13","close":101.57},{"date":"2022-04-14","close":98.71},{"date":"2022-04-18","close":99.31},{"date":"2022-04-19","close":99.92},{"date":"2022-04-20","close":102.45},{"date":"2022-04-21","close":101.45},{"date":"2022-04-22","close":99.12},{"date":"2022-04-25","close":99.9},{"date":"2022-04-26","close":97.88},{"date":"2022-04-27","close":97.62},{"date":"2022-04-28","close":114.39},{"date":"2022-04-29","close":114.21},{"date":"2022-05-02","close":114.87},{"date":"2022-05-03","close":114.59},{"date":"2022-05-04","close":118.01},{"date":"2022-05-05","close":112.15},{"date":"2022-05-06","close":110.41},{"date":"2022-05-09","close":106.55},{"date":"2022-05-10","close":107.51},{"date":"2022-05-11","close":102.91},{"date":"2022-05-12","close":106.32},{"date":"2022-05-13","close":109.55},{"date":"2022-05-16","close":108.98},{"date":"2022-05-17","close":111.94},{"date":"2022-05-18","close":107.42},{"date":"2022-05-19","close":109.51},{"date":"2022-05-20","close":113.42},{"date":"2022-05-23","close":112.96},{"date":"2022-05-24","close":108.67},{"date":"2022-05-25","close":109.36},{"date":"2022-05-26","close":112.16},{"date":"2022-05-27","close":118.65},{"date":"2022-05-31","close":116.53},{"date":"2022-06-01","close":116.42},{"date":"2022-06-02","close":119.7},{"date":"2022-06-03","close":118.56},{"date":"2022-06-06","close":118.47},{"date":"2022-06-07","close":117.84},{"date":"2022-06-08","close":115.52},{"date":"2022-06-09","close":113.03},{"date":"2022-06-10","close":109.09},{"date":"2022-06-13","close":102.44},{"date":"2022-06-14","close":99.89},{"date":"2022-06-15","close":103.42},{"date":"2022-06-16","close":100.28},{"date":"2022-06-17","close":103.91},{"date":"2022-06-21","close":106.14},{"date":"2022-06-22","close":105.34},{"date":"2022-06-23","close":108.51},{"date":"2022-06-24","close":112.44},{"date":"2022-06-27","close":112.19},{"date":"2022-06-28","close":106.39},{"date":"2022-06-29","close":107.1},{"date":"2022-06-30","close":106.34},{"date":"2022-07-01","close":107.0},{"date":"2022-07-05","close":107.1},{"date":"2022-07-06","close":105.74},{"date":"2022-07-07","close":107.39},{"date":"2022-07-08","close":106.9},{"date":"2022-07-11","close":105.33},{"date":"2022-07-12","close":103.2},{"date":"2022-07-13","close":100.64},{"date":"2022-07-14","close":100.26},{"date":"2022-07-15","close":102.24},{"date":"2022-07-18","close":102.41},{"date":"2022-07-19","close":107.59},{"date":"2022-07-20","close":110.89},{"date":"2022-07-21","close":112.54},{"date":"2022-07-22","close":111.18},{"date":"2022-07-25","close":111.18},{"date":"2022-07-26","close":111.28},{"date":"2022-07-27","close":117.34},{"date":"2022-07-28","close":125.81},{"date":"2022-07-29","close":123.38},{"date":"2022-08-01","close":122.19},{"date":"2022-08-02","close":120.59},{"date":"2022-08-03","close":121.72},{"date":"2022-08-04","close":120.85},{"date":"2022-08-05","close":120.3},{"date":"2022-08-08","close":119.33},{"date":"2022-08-09","close":119.88},{"date":"2022-08-10","close":123.02},{"date":"2022-08-11","close":124.05},{"date":"2022-08-12","close":125.03},{"date":"2022-08-15","close":125.16},{"date":"2022-08-16","close":123.94},{"date":"2022-08-17","close":122.47},{"date":"2022-08-18","close":122.09},{"date":"2022-08-19","close":119.5},{"date":"2022-08-22","close":116.53},{"date":"2022-08-23","close":114.67},{"date":"2022-08-24","close":115.71},{"date":"2022-08-25","close":119.32},{"date":"2022-08-26","close":114.59},{"date":"2022-08-29","close":114.52},{"date":"2022-08-30","close":114.18},{"date":"2022-08-31","close":114.89},{"date":"2022-09-01","close":114.93},{"date":"2022-09-02","close":115.05},{"date":"2022-09-06","close":114.71},{"date":"2022-09-07","close":118.51},{"date":"2022-09-08","close":119.59},{"date":"2022-09-09","close":119.97},{"date":"2022-09-12","close":120.88},{"date":"2022-09-13","close":117.16},{"date":"2022-09-14","close":117.15},{"date":"2022-09-15","close":114.99},{"date":"2022-09-16","close":114.9},{"date":"2022-09-19","close":114.72},{"date":"2022-09-20","close":112.33},{"date":"2022-09-21","close":111.75},{"date":"2022-09-22","close":109.34},{"date":"2022-09-23","close":106.04},{"date":"2022-09-26","close":105.17},{"date":"2022-09-27","close":104.24},{"date":"2022-09-28","close":106.19},{"date":"2022-09-29","close":105.67},{"date":"2022-09-30","close":104.6},{"date":"2022-10-03","close":107.48},{"date":"2022-10-04","close":111.84},{"date":"2022-10-05","close":112.27},{"date":"2022-10-06","close":112.17},{"date":"2022-10-07","close":110.17},{"date":"2022-10-10","close":107.14},{"date":"2022-10-11","close":107.17},{"date":"2022-10-12","close":105.69},{"date":"2022-10-13","close":108.17},{"date":"2022-10-14","close":105.57},{"date":"2022-10-17","close":108.39},{"date":"2022-10-18","close":111.24},{"date":"2022-10-19","close":108.62},{"date":"2022-10-20","close":108.21},{"date":"2022-10-21","close":112.39},{"date":"2022-10-24","close":112.18},{"date":"2022-10-25","close":115.36},{"date":"2022-10-26","close":114.96},{"date":"2022-10-27","close":113.52},{"date":"2022-10-28","close":116.94},{"date":"2022-10-31","close":117.83},{"date":"2022-11-01","close":118.02},{"date":"2022-11-02","close":115.73},{"date":"2022-11-03","close":123.17},{"date":"2022-11-04","close":124.24},{"date":"2022-11-07","close":125.21},{"date":"2022-11-08","close":125.45},{"date":"2022-11-09","close":125.83},{"date":"2022-11-10","close":129.77},{"date":"2022-11-11","close":131.92},{"date":"2022-11-14","close":130.29},{"date":"2022-11-15","close":132.01},{"date":"2022-11-16","close":129.83},{"date":"2022-11-17","close":123.87},{"date":"2022-11-18","close":123.3},{"date":"2022-11-21","close":123.21},{"date":"2022-11-22","close":124.96},{"date":"2022-11-23","close":124.18},{"date":"2022-11-25","close":124.63},{"date":"2022-11-28","close":122.58},{"date":"2022-11-29","close":123.07},{"date":"2022-11-30","close":127.21},{"date":"2022-12-01","close":127.49},{"date":"2022-12-02","close":126.47},{"date":"2022-12-05","close":123.33},{"date":"2022-12-06","close":121.26},{"date":"2022-12-07","close":121.64},{"date":"2022-12-08","close":121.76},{"date":"2022-12-09","close":121.19},{"date":"2022-12-12","close":124.09},{"date":"2022-12-13","close":127.06},{"date":"2022-12-14","close":127.3},{"date":"2022-12-15","close":123.58},{"date":"2022-12-16","close":123.51},{"date":"2022-12-19","close":122.5},{"date":"2022-12-20","close":122.19},{"date":"2022-12-21","close":123.71},{"date":"2022-12-22","close":122.15},{"date":"2022-12-23","close":121.25},{"date":"2022-12-27","close":120.62},{"date":"2022-12-28","close":118.87},{"date":"2022-12-29","close":121.12},{"date":"2022-12-30","close":120.04},{"date":"2023-01-03","close":119.65},{"date":"2023-01-04","close":121.97},{"date":"2023-01-05","close":120.05},{"date":"2023-01-06","close":122.69},{"date":"2023-01-09","close":125.96},{"date":"2023-01-10","close":127.4},{"date":"2023-01-11","close":127.21},{"date":"2023-01-12","close":131.09},{"date":"2023-01-13","close":129.69},{"date":"2023-01-17","close":130.23},{"date":"2023-01-18","close":129.38},{"date":"2023-01-19","close":127.57},{"date":"2023-01-20","close":129.95},{"date":"2023-01-23","close":134.98},{"date":"2023-01-24","close":133.62},{"date":"2023-01-25","close":134.09},{"date":"2023-01-26","close":135.77},{"date":"2023-01-27","close":135.09},{"date":"2023-01-30","close":133.28},{"date":"2023-01-31","close":134.88},{"date":"2023-02-01","close":138.11},{"date":"2023-02-02","close":132.31},{"date":"2023-02-03","close":130.55},{"date":"2023-02-06","close":131.35},{"date":"2023-02-07","close":135.23},{"date":"2023-02-08","close":134.55},{"date":"2023-02-09","close":135.02},{"date":"2023-02-10","close":132.78},{"date":"2023-02-13","close":133.79},{"date":"2023-02-14","close":134.36},{"date":"2023-02-15","close":133.39},{"date":"2023-02-16","close":131.46},{"date":"2023-02-17","close":130.29},{"date":"2023-02-21","close":129.44},{"date":"2023-02-22","close":128.46},{"date":"2023-02-23","close":130.16},{"date":"2023-02-24","close":126.99},{"date":"2023-02-27","close":126.3},{"date":"2023-02-28","close":125.33},{"date":"2023-03-01","close":123.81},{"date":"2023-03-02","close":124.67},{"date":"2023-03-03","close":124.84},{"date":"2023-03-06","close":124.69},{"date":"2023-03-07","close":121.96},{"date":"2023-03-08","close":122.66},{"date":"2023-03-09","close":120.56},{"date":"2023-03-10","close":118.38},{"date":"2023-03-13","close":117.33},{"date":"2023-03-14","close":119.96},{"date":"2023-03-15","close":117.52},{"date":"2023-03-16","close":119.47},{"date":"2023-03-17","close":118.71},{"date":"2023-03-20","close":119.12},{"date":"2023-03-21","close":120.39},{"date":"2023-03-22","close":118.57},{"date":"2023-03-23","close":119.98},{"date":"2023-03-24","close":121.7},{"date":"2023-03-27","close":123.17},{"date":"2023-03-28","close":123.24},{"date":"2023-03-29","close":124.71},{"date":"2023-03-30","close":125.68},{"date":"2023-03-31","close":128.23},{"date":"2023-04-03","close":128.07},{"date":"2023-04-04","close":127.6},{"date":"2023-04-05","close":126.14},{"date":"2023-04-06","close":125.29},{"date":"2023-04-10","close":126.34},{"date":"2023-04-11","close":126.01},{"date":"2023-04-12","close":126.39},{"date":"2023-04-13","close":128.46},{"date":"2023-04-14","close":127.73},{"date":"2023-04-17","close":129.09},{"date":"2023-04-18","close":128.15},{"date":"2023-04-19","close":126.16},{"date":"2023-04-20","close":125.67},{"date":"2023-04-21","close":126.59},{"date":"2023-04-24","close":126.09},{"date":"2023-04-25","close":124.21},{"date":"2023-04-26","close":125.2},{"date":"2023-04-27","close":123.34},{"date":"2023-04-28","close":125.79},{"date":"2023-05-01","close":125.62},{"date":"2023-05-02","close":125.28},{"date":"2023-05-03","close":125.01},{"date":"2023-05-04","close":125.22},{"date":"2023-05-05","close":129.06},{"date":"2023-05-08","close":129.59},{"date":"2023-05-09","close":129.12},{"date":"2023-05-10","close":130.39},{"date":"2023-05-11","close":129.48},{"date":"2023-05-12","close":130.1},{"date":"2023-05-15","close":130.78},{"date":"2023-05-16","close":129.73},{"date":"2023-05-17","close":131.62},{"date":"2023-05-18","close":133.8},{"date":"2023-05-19","close":134.21},{"date":"2023-05-22","close":134.74},{"date":"2023-05-23","close":130.86},{"date":"2023-05-24","close":130.35},{"date":"2023-05-25","close":130.93},{"date":"2023-05-26","close":131.03},{"date":"2023-05-30","close":132.69},{"date":"2023-05-31","close":134.4},{"date":"2023-06-01","close":135.07},{"date":"2023-06-02","close":137.93},{"date":"2023-06-05","close":139.28},{"date":"2023-06-06","close":141.01},{"date":"2023-06-07","close":135.95},{"date":"2023-06-08","close":137.43},{"date":"2023-06-09","close":138.57},{"date":"2023-06-12","close":140.62},{"date":"2023-06-13","close":140.97},{"date":"2023-06-14","close":141.38},{"date":"2023-06-15","close":143.59},{"date":"2023-06-16","close":143.15},{"date":"2023-06-20","close":141.74},{"date":"2023-06-21","close":141.96},{"date":"2023-06-22","close":142.71},{"date":"2023-06-23","close":140.86},{"date":"2023-06-26","close":138.3},{"date":"2023-06-27","close":139.77},{"date":"2023-06-28","close":140.64},{"date":"2023-06-29","close":142.63},{"date":"2023-06-30","close":142.3},{"date":"2023-07-03","close":140.34},{"date":"2023-07-05","close":138.25},{"date":"2023-07-06","close":137.52},{"date":"2023-07-07","close":137.25},{"date":"2023-07-10","close":139.1},{"date":"2023-07-11","close":140.9},{"date":"2023-07-12","close":143.2},{"date":"2023-07-13","close":145.47},{"date":"2023-07-14","close":144.67},{"date":"2023-07-17","close":146.55},{"date":"2023-07-18","close":146.78},{"date":"2023-07-19","close":146.64},{"date":"2023-07-20","close":143.6},{"date":"2023-07-21","close":145.53},{"date":"2023-07-24","close":143.09},{"date":"2023-07-25","close":144.24},{"date":"2023-07-26","close":144.19},{"date":"2023-07-27","close":145.29},{"date":"2023-07-28","close":146.63},{"date":"2023-07-31","close":145.81},{"date":"2023-08-01","close":146.51},{"date":"2023-08-02","close":143.75},{"date":"2023-08-03","close":143.44},{"date":"2023-08-04","close":141.22},{"date":"2023-08-07","close":142.9},{"date":"2023-08-08","close":142.84},{"date":"2023-08-09","close":142.68},{"date":"2023-08-10","close":142.51},{"date":"2023-08-11","close":143.26},{"date":"2023-08-14","close":145.79},{"date":"2023-08-15","close":145.01},{"date":"2023-08-16","close":144.32},{"date":"2023-08-17","close":141.18},{"date":"2023-08-18","close":139.93},{"date":"2023-08-21","close":140.97},{"date":"2023-08-22","close":141.52},{"date":"2023-08-23","close":142.86},{"date":"2023-08-24","close":140.24},{"date":"2023-08-25","close":144.85},{"date":"2023-08-28","close":145.49},{"date":"2023-08-29","close":146.59},{"date":"2023-08-30","close":146.43},{"date":"2023-08-31","close":147.17},{"date":"2023-09-01","close":146.75},{"date":"2023-09-05","close":146.11},{"date":"2023-09-06","close":146.0},{"date":"2023-09-07","close":144.89},{"date":"2023-09-08","close":143.64},{"date":"2023-09-11","close":143.28},{"date":"2023-09-12","close":140.12},{"date":"2023-09-13","close":138.68},{"date":"2023-09-14","close":140.8},{"date":"2023-09-15","close":141.45},{"date":"2023-09-18","close":143.27},{"date":"2023-09-19","close":142.7},{"date":"2023-09-20","close":142.89},{"date":"2023-09-21","close":141.79},{"date":"2023-09-22","close":140.65},{"date":"2023-09-25","close":140.87},{"date":"2023-09-26","close":138.2},{"date":"2023-09-27","close":138.47},{"date":"2023-09-28","close":141.2},{"date":"2023-09-29","close":141.68},{"date":"2023-10-02","close":140.84},{"date":"2023-10-03","close":137.84},{"date":"2023-10-04","close":139.63},{"date":"2023-10-05","close":139.82},{"date":"2023-10-06","close":140.34},{"date":"2023-10-09","close":139.94},{"date":"2023-10-10","close":142.34},{"date":"2023-10-11","close":143.52},{"date":"2023-10-12","close":144.14},{"date":"2023-10-13","close":142.86},{"date":"2023-10-16","close":144.42},{"date":"2023-10-17","close":146.17},{"date":"2023-10-18","close":145.14},{"date":"2023-10-19","close":141.32},{"date":"2023-10-20","close":137.75},{"date":"2023-10-23","close":136.1},{"date":"2023-10-24","close":139.66},{"date":"2023-10-25","close":137.97},{"date":"2023-10-26","close":135.85},{"date":"2023-10-27","close":136.06},{"date":"2023-10-30","close":139.4},{"date":"2023-10-31","close":140.42},{"date":"2023-11-01","close":138.89},{"date":"2023-11-02","close":146.32},{"date":"2023-11-03","close":147.51},{"date":"2023-11-06","close":148.66},{"date":"2023-11-07","close":149.25},{"date":"2023-11-08","close":149.63},{"date":"2023-11-09","close":148.75},{"date":"2023-11-10","close":151.61},{"date":"2023-11-13","close":152.14},{"date":"2023-11-14","close":154.83},{"date":"2023-11-15","close":154.68},{"date":"2023-11-16","close":152.83},{"date":"2023-11-17","close":153.94},{"date":"2023-11-20","close":155.54},{"date":"2023-11-21","close":156.04},{"date":"2023-11-22","close":154.35},{"date":"2023-11-24","close":154.92},{"date":"2023-11-27","close":154.75},{"date":"2023-11-28","close":154.45},{"date":"2023-11-29","close":155.49},{"date":"2023-11-30","close":157.36},{"date":"2023-12-01","close":159.41},{"date":"2023-12-04","close":159.9},{"date":"2023-12-05","close":160.74},{"date":"2023-12-06","close":159.85},{"date":"2023-12-07","close":163.24},{"date":"2023-12-08","close":166.61},{"date":"2023-12-11","close":168.58},{"date":"2023-12-12","close":169.37},{"date":"2023-12-13","close":169.82},{"date":"2023-12-14","close":171.24},{"date":"2023-12-15","close":171.07},{"date":"2023-12-18","close":171.84},{"date":"2023-12-19","close":171.98},{"date":"2023-12-20","close":169.17},{"date":"2023-12-21","close":171.19},{"date":"2023-12-22","close":173.97},{"date":"2023-12-26","close":175.31},{"date":"2023-12-27","close":175.72},{"date":"2023-12-28","close":175.92},{"date":"2023-12-29","close":174.96},{"date":"2024-01-02","close":168.63},{"date":"2024-01-03","close":166.46},{"date":"2024-01-04","close":167.72},{"date":"2024-01-05","close":165.85},{"date":"2024-01-08","close":169.65},{"date":"2024-01-09","close":167.62},{"date":"2024-01-10","close":169.1},{"date":"2024-01-11","close":172.07},{"date":"2024-01-12","close":172.17},{"date":"2024-01-16","close":171.59},{"date":"2024-01-17","close":171.74},{"date":"2024-01-18","close":173.19},{"date":"2024-01-19","close":174.7},{"date":"2024-01-22","close":177.08},{"date":"2024-01-23","close":178.82},{"date":"2024-01-24","close":178.71},{"date":"2024-01-25","close":180.03},{"date":"2024-01-26","close":180.65},{"date":"2024-01-29","close":184.85},{"date":"2024-01-30","close":184.05},{"date":"2024-01-31","close":180.65},{"date":"2024-02-01","close":179.4},{"date":"2024-02-02","close":178.73},{"date":"2024-02-05","close":177.21},{"date":"2024-02-06","close":177.11},{"date":"2024-02-07","close":180.21},{"date":"2024-02-08","close":181.54},{"date":"2024-02-09","close":183.1},{"date":"2024-02-12","close":178.54},{"date":"2024-02-13","close":177.81},{"date":"2024-02-14","close":180.75},{"date":"2024-02-15","close":181.99},{"date":"2024-02-16","close":178.19},{"date":"2024-02-20","close":176.89},{"date":"2024-02-21","close":176.62},{"date":"2024-02-22","close":179.38},{"date":"2024-02-23","close":180.94},{"date":"2024-02-26","close":181.67},{"date":"2024-02-27","close":182.36},{"date":"2024-02-28","close":184.29},{"date":"2024-02-29","close":183.01},{"date":"2024-03-01","close":187.76},{"date":"2024-03-04","close":187.22},{"date":"2024-03-05","close":179.19},{"date":"2024-03-06","close":182.86},{"date":"2024-03-07","close":186.29},{"date":"2024-03-08","close":185.43},{"date":"2024-03-11","close":186.35},{"date":"2024-03-12","close":187.89},{"date":"2024-03-13","close":185.75},{"date":"2024-03-14","close":184.51},{"date":"2024-03-15","close":181.81},{"date":"2024-03-18","close":183.66},{"date":"2024-03-19","close":186.86},{"date":"2024-03-20","close":189.78},{"date":"2024-03-21","close":189.69},{"date":"2024-03-22","close":190.28},{"date":"2024-03-25","close":188.66},{"date":"2024-03-26","close":189.94},{"date":"2024-03-27","close":189.71},{"date":"2024-03-28","close":188.94},{"date":"2024-04-01","close":188.12},{"date":"2024-04-02","close":186.61},{"date":"2024-04-03","close":185.35},{"date":"2024-04-04","close":182.95},{"date":"2024-04-05","close":185.28},{"date":"2024-04-08","close":186.41},{"date":"2024-04-09","close":187.14},{"date":"2024-04-10","close":181.92},{"date":"2024-04-11","close":182.27},{"date":"2024-04-12","close":180.06},{"date":"2024-04-15","close":177.85},{"date":"2024-04-16","close":178.62},{"date":"2024-04-17","close":177.48},{"date":"2024-04-18","close":175.7},{"date":"2024-04-19","close":176.37},{"date":"2024-04-22","close":178.55},{"date":"2024-04-23","close":180.44},{"date":"2024-04-24","close":180.5},{"date":"2024-04-25","close":179.88},{"date":"2024-04-26","close":180.99},{"date":"2024-04-29","close":180.68},{"date":"2024-04-30","close":177.44},{"date":"2024-05-01","close":174.96},{"date":"2024-05-02","close":170.6},{"date":"2024-05-03","close":175.77},{"date":"2024-05-06","close":178.22},{"date":"2024-05-07","close":178.38},{"date":"2024-05-08","close":178.33},{"date":"2024-05-09","close":180.0},{"date":"2024-05-10","close":180.0},{"date":"2024-05-13","close":179.12},{"date":"2024-05-14","close":180.53},{"date":"2024-05-15","close":183.85},{"date":"2024-05-16","close":184.21},{"date":"2024-05-17","close":184.22},{"date":"2024-05-20","close":184.0},{"date":"2024-05-21","close":182.67},{"date":"2024-05-22","close":183.76},{"date":"2024-05-23","close":182.6},{"date":"2024-05-24","close":183.0},{"date":"2024-05-28","close":179.56},{"date":"2024-05-29","close":177.31},{"date":"2024-05-30","close":173.86},{"date":"2024-05-31","close":176.24},{"date":"2024-06-03","close":174.11},{"date":"2024-06-04","close":171.47},{"date":"2024-06-05","close":172.18},{"date":"2024-06-06","close":174.6},{"date":"2024-06-07","close":174.48},{"date":"2024-06-10","close":175.54},{"date":"2024-06-11","close":174.5},{"date":"2024-06-12","close":176.96},{"date":"2024-06-13","close":174.27},{"date":"2024-06-14","close":173.5},{"date":"2024-06-17","close":172.68},{"date":"2024-06-18","close":173.03},{"date":"2024-06-20","close":176.03},{"date":"2024-06-21","close":177.21},{"date":"2024-06-24","close":177.6},{"date":"2024-06-25","close":177.03},{"date":"2024-06-26","close":177.6},{"date":"2024-06-27","close":181.26},{"date":"2024-06-28","close":181.67},{"date":"2024-07-01","close":181.02},{"date":"2024-07-02","close":182.89},{"date":"2024-07-03","close":183.97},{"date":"2024-07-05","close":186.46},{"date":"2024-07-08","close":187.32},{"date":"2024-07-09","close":177.48},{"date":"2024-07-10","close":176.69},{"date":"2024-07-11","close":179.77},{"date":"2024-07-12","close":182.73},{"date":"2024-07-15","close":184.53},{"date":"2024-07-16","close":184.08},{"date":"2024-07-17","close":179.77},{"date":"2024-07-18","close":176.08},{"date":"2024-07-19","close":175.92},{"date":"2024-07-22","close":178.41},{"date":"2024-07-23","close":177.77},{"date":"2024-07-24","close":172.32},{"date":"2024-07-25","close":173.87},{"date":"2024-07-26","close":173.8},{"date":"2024-07-29","close":177.22},{"date":"2024-07-30","close":176.47},{"date":"2024-07-31","close":177.85},{"date":"2024-08-01","close":175.87},{"date":"2024-08-02","close":172.05},{"date":"2024-08-05","close":168.18},{"date":"2024-08-06","close":169.1},{"date":"2024-08-07","close":167.17},{"date":"2024-08-08","close":170.42},{"date":"2024-08-09","close":173.15},{"date":"2024-08-12","close":170.19},{"date":"2024-08-13","close":172.09},{"date":"2024-08-14","close":172.42},{"date":"2024-08-15","close":173.36},{"date":"2024-08-16","close":173.56},{"date":"2024-08-19","close":176.34},{"date":"2024-08-20","close":176.17},{"date":"2024-08-21","close":177.55},{"date":"2024-08-22","close":174.97},{"date":"2024-08-23","close":177.31},{"date":"2024-08-26","close":175.95},{"date":"2024-08-27","close":176.06},{"date":"2024-08-28","close":173.88},{"date":"2024-08-29","close":177.11},{"date":"2024-08-30","close":179.09},{"date":"2024-09-03","close":173.62},{"date":"2024-09-04","close":170.21},{"date":"2024-09-05","close":168.5},{"date":"2024-09-06","close":164.76},{"date":"2024-09-09","close":167.8},{"date":"2024-09-10","close":166.94},{"date":"2024-09-11","close":168.69},{"date":"2024-09-12","close":170.94},{"date":"2024-09-13","close":172.23},{"date":"2024-09-16","close":173.76},{"date":"2024-09-17","close":175.7},{"date":"2024-09-18","close":175.13},{"date":"2024-09-19","close":179.13},{"date":"2024-09-20","close":175.9},{"date":"2024-09-23","close":177.96},{"date":"2024-09-24","close":177.79},{"date":"2024-09-25","close":176.2},{"date":"2024-09-26","close":181.01},{"date":"2024-09-27","close":182.18},{"date":"2024-09-30","close":180.66},{"date":"2024-10-01","close":175.97},{"date":"2024-10-02","close":177.91},{"date":"2024-10-03","close":177.07},{"date":"2024-10-04","close":179.6},{"date":"2024-10-07","close":177.29},{"date":"2024-10-08","close":178.0},{"date":"2024-10-09","close":181.59},{"date":"2024-10-10","close":180.39},{"date":"2024-10-11","close":181.0},{"date":"2024-10-14","close":185.5},{"date":"2024-10-15","close":184.01},{"date":"2024-10-16","close":184.48},{"date":"2024-10-17","close":185.22},{"date":"2024-10-18","close":184.4},{"date":"2024-10-21","close":184.81},{"date":"2024-10-22","close":182.93},{"date":"2024-10-23","close":183.59},{"date":"2024-10-24","close":183.63},{"date":"2024-10-25","close":187.01},{"date":"2024-10-28","close":185.25},{"date":"2024-10-29","close":189.35},{"date":"2024-10-30","close":186.84},{"date":"2024-10-31","close":185.33},{"date":"2024-11-01","close":185.03},{"date":"2024-11-04","close":186.23},{"date":"2024-11-05","close":189.99},{"date":"2024-11-06","close":198.04},{"date":"2024-11-07","close":190.05},{"date":"2024-11-08","close":192.83},{"date":"2024-11-11","close":194.09},{"date":"2024-11-12","close":192.92},{"date":"2024-11-13","close":193.46},{"date":"2024-11-14","close":191.11},{"date":"2024-11-15","close":190.01},{"date":"2024-11-18","close":189.26},{"date":"2024-11-19","close":189.27},{"date":"2024-11-20","close":188.5},{"date":"2024-11-21","close":192.75},{"date":"2024-11-22","close":197.64},{"date":"2024-11-25","close":200.59},{"date":"2024-11-26","close":199.26},{"date":"2024-11-27","close":199.01},{"date":"2024-11-29","close":200.06},{"date":"2024-12-02","close":199.38},{"date":"2024-12-03","close":200.2},{"date":"2024-12-04","close":201.19},{"date":"2024-12-05","close":200.86},{"date":"2024-12-06","close":200.92},{"date":"2024-12-09","close":199.59},{"date":"2024-12-10","close":198.35},{"date":"2024-12-11","close":201.89},{"date":"2024-12-12","close":201.3},{"date":"2024-12-13","close":198.68},{"date":"2024-12-16","close":200.07},{"date":"2024-12-17","close":196.9},{"date":"2024-12-18","close":188.83},{"date":"2024-12-19","close":187.13},{"date":"2024-12-20","close":187.58},{"date":"2024-12-23","close":185.25},{"date":"2024-12-24","close":187.1},{"date":"2024-12-26","close":185.91},{"date":"2024-12-27","close":184.5},{"date":"2024-12-30","close":183.66},{"date":"2024-12-31","close":183.87},{"date":"2025-01-02","close":183.01},{"date":"2025-01-03","close":184.54},{"date":"2025-01-06","close":184.83},{"date":"2025-01-07","close":183.09},{"date":"2025-01-08","close":184.36},{"date":"2025-01-10","close":182.38},{"date":"2025-01-13","close":182.42},{"date":"2025-01-14","close":185.5},{"date":"2025-01-15","close":185.37},{"date":"2025-01-16","close":186.97},{"date":"2025-01-17","close":187.79},{"date":"2025-01-21","close":187.9},{"date":"2025-01-22","close":187.93},{"date":"2025-01-23","close":189.07},{"date":"2025-01-24","close":188.96},{"date":"2025-01-27","close":188.48},{"date":"2025-01-28","close":190.93},{"date":"2025-01-29","close":189.08},{"date":"2025-01-30","close":192.01},{"date":"2025-01-31","close":193.48},{"date":"2025-02-03","close":189.88},{"date":"2025-02-04","close":191.07},{"date":"2025-02-05","close":189.76},{"date":"2025-02-06","close":171.61},{"date":"2025-02-07","close":169.02},{"date":"2025-02-10","close":168.42},{"date":"2025-02-11","close":167.98},{"date":"2025-02-12","close":166.57},{"date":"2025-02-13","close":167.93},{"date":"2025-02-14","close":171.1},{"date":"2025-02-18","close":170.79},{"date":"2025-02-19","close":169.92},{"date":"2025-02-20","close":165.76},{"date":"2025-02-21","close":161.65},{"date":"2025-02-24","close":162.58},{"date":"2025-02-25","close":162.72},{"date":"2025-02-26","close":163.03},{"date":"2025-02-27","close":162.75},{"date":"2025-02-28","close":163.63},{"date":"2025-03-03","close":160.56},{"date":"2025-03-04","close":158.44},{"date":"2025-03-05","close":161.16},{"date":"2025-03-06","close":160.56},{"date":"2025-03-07","close":162.65},{"date":"2025-03-10","close":161.02},{"date":"2025-03-11","close":157.28},{"date":"2025-03-12","close":157.0},{"date":"2025-03-13","close":153.3},{"date":"2025-03-14","close":155.8},{"date":"2025-03-17","close":158.79},{"date":"2025-03-18","close":160.02},{"date":"2025-03-19","close":161.24},{"date":"2025-03-20","close":159.9},{"date":"2025-03-21","close":159.84},{"date":"2025-03-24","close":161.45},{"date":"2025-03-25","close":162.8},{"date":"2025-03-26","close":162.15},{"date":"2025-03-27","close":160.31},{"date":"2025-03-28","close":154.8},{"date":"2025-03-31","close":154.95},{"date":"2025-04-01","close":156.2},{"date":"2025-04-02","close":157.16},{"date":"2025-04-03","close":149.53},{"date":"2025-04-04","close":139.77},{"date":"2025-04-07","close":139.69},{"date":"2025-04-08","close":136.74},{"date":"2025-04-09","close":149.24},{"date":"2025-04-10","close":143.76},{"date":"2025-04-11","close":145.32},{"date":"2025-04-14","close":146.54},{"date":"2025-04-15","close":147.06},{"date":"2025-04-16","close":143.98},{"date":"2025-04-17","close":143.56},{"date":"2025-04-21","close":139.62},{"date":"2025-04-22","close":143.81},{"date":"2025-04-23","close":147.7},{"date":"2025-04-24","close":151.64},{"date":"2025-04-25","close":154.03},{"date":"2025-04-28","close":151.83},{"date":"2025-04-29","close":153.65},{"date":"2025-04-30","close":154.97},{"date":"2025-05-01","close":156.34},{"date":"2025-05-02","close":160.09},{"date":"2025-05-05","close":161.33},{"date":"2025-05-06","close":158.72},{"date":"2025-05-07","close":161.05},{"date":"2025-05-08","close":164.74},{"date":"2025-05-09","close":163.02},{"date":"2025-05-12","close":170.51},{"date":"2025-05-13","close":170.96},{"date":"2025-05-14","close":171.47},{"date":"2025-05-15","close":171.8},{"date":"2025-05-16","close":172.91},{"date":"2025-05-19","close":172.39},{"date":"2025-05-20","close":173.24},{"date":"2025-05-21","close":169.13},{"date":"2025-05-22","close":170.37},{"date":"2025-05-23","close":168.77},{"date":"2025-05-27","close":171.37},{"date":"2025-05-28","close":167.38},{"date":"2025-05-29","close":167.93},{"date":"2025-05-30","close":168.32},{"date":"2025-06-02","close":166.75},{"date":"2025-06-03","close":168.12},{"date":"2025-06-04","close":168.17},{"date":"2025-06-05","close":167.81},{"date":"2025-06-06","close":170.34},{"date":"2025-06-09","close":170.19},{"date":"2025-06-10","close":170.92},{"date":"2025-06-11","close":171.0},{"date":"2025-06-12","close":171.02},{"date":"2025-06-13","close":169.34},{"date":"2025-06-16","close":172.61},{"date":"2025-06-17","close":167.53},{"date":"2025-06-18","close":166.57},{"date":"2025-06-20","close":166.97},{"date":"2025-06-23","close":166.46},{"date":"2025-06-24","close":169.93},{"date":"2025-06-25","close":168.6},{"date":"2025-06-26","close":169.54},{"date":"2025-06-27","close":169.3},{"date":"2025-06-30","close":172.34},{"date":"2025-07-01","close":173.07},{"date":"2025-07-02","close":173.31},{"date":"2025-07-03","close":175.98},{"date":"2025-07-07","close":174.82},{"date":"2025-07-08","close":178.9},{"date":"2025-07-09","close":210.47},{"date":"2025-07-10","close":194.59},{"date":"2025-07-11","close":193.51},{"date":"2025-07-14","close":191.08},{"date":"2025-07-15","close":192.22},{"date":"2025-07-16","close":194.19},{"date":"2025-07-17","close":197.0},{"date":"2025-07-18","close":199.61},{"date":"2025-07-21","close":198.82},{"date":"2025-07-22","close":202.87},{"date":"2025-07-23","close":201.36},{"date":"2025-07-24","close":202.06},{"date":"2025-07-25","close":204.51},{"date":"2025-07-28","close":204.0},{"date":"2025-07-29","close":204.19},{"date":"2025-07-30","close":202.51},{"date":"2025-07-31","close":214.81},{"date":"2025-08-01","close":212.11},{"date":"2025-08-04","close":216.41},{"date":"2025-08-05","close":214.79},{"date":"2025-08-06","close":215.71},{"date":"2025-08-07","close":206.15},{"date":"2025-08-08","close":205.42},{"date":"2025-08-11","close":203.29},{"date":"2025-08-12","close":204.55},{"date":"2025-08-13","close":208.37},{"date":"2025-08-14","close":208.01},{"date":"2025-08-15","close":205.84},{"date":"2025-08-18","close":208.31},{"date":"2025-08-19","close":209.87},{"date":"2025-08-20","close":210.89},{"date":"2025-08-21","close":211.95},{"date":"2025-08-22","close":215.05},{"date":"2025-08-25","close":214.35},{"date":"2025-08-26","close":212.58},{"date":"2025-08-27","close":216.53},{"date":"2025-08-28","close":215.03},{"date":"2025-08-29","close":213.5},{"date":"2025-09-02","close":212.64},{"date":"2025-09-03","close":212.24},{"date":"2025-09-04","close":213.25},{"date":"2025-09-05","close":213.9},{"date":"2025-09-08","close":212.73},{"date":"2025-09-09","close":204.03},{"date":"2025-09-10","close":204.5},{"date":"2025-09-11","close":207.03},{"date":"2025-09-12","close":205.11},{"date":"2025-09-15","close":204.15},{"date":"2025-09-16","close":204.95},{"date":"2025-09-17","close":203.98},{"date":"2025-09-18","close":206.19},{"date":"2025-09-19","close":205.95},{"date":"2025-09-22","close":205.93},{"date":"2025-09-23","close":204.03},{"date":"2025-09-24","close":203.6},{"date":"2025-09-25","close":202.71},{"date":"2025-09-26","close":202.96},{"date":"2025-09-29","close":203.84},{"date":"2025-09-30","close":203.02},{"date":"2025-10-01","close":202.42},{"date":"2025-10-02","close":203.02},{"date":"2025-10-03","close":203.0},{"date":"2025-10-06","close":205.0},{"date":"2025-10-07","close":202.26},{"date":"2025-10-08","close":203.43},{"date":"2025-10-09","close":201.72},{"date":"2025-10-10","close":196.9},{"date":"2025-10-13","close":202.48},{"date":"2025-10-14","close":202.06},{"date":"2025-10-15","close":202.8},{"date":"2025-10-16","close":201.99},{"date":"2025-10-17","close":202.86},{"date":"2025-10-20","close":205.87},{"date":"2025-10-21","close":204.55},{"date":"2025-10-22","close":203.03},{"date":"2025-10-23","close":204.67},{"date":"2025-10-24","close":204.81},{"date":"2025-10-27","close":203.28},{"date":"2025-10-28","close":202.46},{"date":"2025-10-29","close":197.86},{"date":"2025-10-30","close":197.38},{"date":"2025-10-31","close":198.54},{"date":"2025-11-03","close":196.36},{"date":"2025-11-04","close":192.03},{"date":"2025-11-05","close":189.97},{"date":"2025-11-06","close":173.93},{"date":"2025-11-07","close":176.11},{"date":"2025-11-10","close":177.49},{"date":"2025-11-11","close":178.0},{"date":"2025-11-12","close":178.16},{"date":"2025-11-13","close":174.57},{"date":"2025-11-14","close":179.61},{"date":"2025-11-17","close":174.21},{"date":"2025-11-18","close":173.07},{"date":"2025-11-19","close":171.94},{"date":"2025-11-20","close":170.43},{"date":"2025-11-21","close":172.12},{"date":"2025-11-24","close":170.16},{"date":"2025-11-25","close":173.44},{"date":"2025-11-26","close":173.46},{"date":"2025-11-28","close":175.43},{"date":"2025-12-01","close":174.88},{"date":"2025-12-02","close":176.48},{"date":"2025-12-03","close":177.37},{"date":"2025-12-04","close":178.5},{"date":"2025-12-05","close":173.52},{"date":"2025-12-08","close":174.41},{"date":"2025-12-09","close":173.17},{"date":"2025-12-10","close":175.66},{"date":"2025-12-11","close":178.0},{"date":"2025-12-12","close":176.0},{"date":"2025-12-15","close":175.07},{"date":"2025-12-16","close":174.28},{"date":"2025-12-17","close":175.31},{"date":"2025-12-18","close":175.9},{"date":"2025-12-19","close":178.17},{"date":"2025-12-22","close":179.06},{"date":"2025-12-23","close":176.02},{"date":"2025-12-24","close":176.47},{"date":"2025-12-26","close":176.59},{"date":"2025-12-29","close":175.59},{"date":"2025-12-30","close":175.41},{"date":"2025-12-31","close":174.21},{"date":"2026-01-02","close":170.1},{"date":"2026-01-05","close":173.11},{"date":"2026-01-06","close":175.01},{"date":"2026-01-07","close":174.57},{"date":"2026-01-08","close":173.57},{"date":"2026-01-09","close":171.52},{"date":"2026-01-12","close":171.43},{"date":"2026-01-13","close":169.37},{"date":"2026-01-14","close":166.53},{"date":"2026-01-15","close":166.89},{"date":"2026-01-16","close":166.75},{"date":"2026-01-20","close":161.11},{"date":"2026-01-21","close":161.32},{"date":"2026-01-22","close":164.71},{"date":"2026-01-23","close":162.14},{"date":"2026-01-26","close":165.77},{"date":"2026-01-27","close":164.63},{"date":"2026-01-28","close":161.91},{"date":"2026-01-29","close":153.48},{"date":"2026-01-30","close":156.13},{"date":"2026-02-02","close":156.92},{"date":"2026-02-03","close":149.25},{"date":"2026-02-04","close":151.34},{"date":"2026-02-05","close":153.94},{"date":"2026-02-06","close":155.72},{"date":"2026-02-09","close":159.74},{"date":"2026-02-10","close":162.72},{"date":"2026-02-11","close":155.6},{"date":"2026-02-12","close":150.79},{"date":"2026-02-13","close":156.77},{"date":"2026-02-17","close":153.07},{"date":"2026-02-18","close":155.5},{"date":"2026-02-19","close":154.395},{"date":"2026-02-20","close":155.16},{"date":"2026-02-23","close":150.88},{"date":"2026-02-24","close":153.57},{"date":"2026-02-25","close":154.11},{"date":"2026-02-26","close":157.19},{"date":"2026-02-27","close":156.59},{"date":"2026-03-02","close":158.12},{"date":"2026-03-03","close":163.1},{"date":"2026-03-04","close":162.97},{"date":"2026-03-05","close":164.25},{"date":"2026-03-06","close":162.71},{"date":"2026-03-09","close":163.42},{"date":"2026-03-10","close":159.52},{"date":"2026-03-11","close":159.13},{"date":"2026-03-12","close":157.46},{"date":"2026-03-13","close":155.89},{"date":"2026-03-16","close":155.94},{"date":"2026-03-17","close":154.12},{"date":"2026-03-18","close":150.11},{"date":"2026-03-19","close":150.67},{"date":"2026-03-20","close":149.81},{"date":"2026-03-23","close":149.23},{"date":"2026-03-24","close":142.96},{"date":"2026-03-25","close":143.56},{"date":"2026-03-26","close":144.01},{"date":"2026-03-27","close":137.61},{"date":"2026-03-30","close":139.66},{"date":"2026-03-31","close":142.49},{"date":"2026-04-01","close":142.52},{"date":"2026-04-02","close":142.65},{"date":"2026-04-06","close":144.36},{"date":"2026-04-07","close":143.92},{"date":"2026-04-08","close":144.32},{"date":"2026-04-09","close":139.19},{"date":"2026-04-10","close":133.44},{"date":"2026-04-13","close":134.21},{"date":"2026-04-14","close":133.65},{"date":"2026-04-15","close":136.58},{"date":"2026-04-16","close":138.27},{"date":"2026-04-17","close":139.74},{"date":"2026-04-20","close":140.75},{"date":"2026-04-21","close":140.93},{"date":"2026-04-22","close":140.6},{"date":"2026-04-23","close":135.83},{"date":"2026-04-24","close":137.17},{"date":"2026-04-27","close":136.41},{"date":"2026-04-28","close":137.11},{"date":"2026-04-29","close":137.5},{"date":"2026-04-30","close":136.3},{"date":"2026-05-01","close":136.53},{"date":"2026-05-04","close":138.19},{"date":"2026-05-05","close":137.55},{"date":"2026-05-06","close":136.765},{"date":"2026-05-07","close":147.65},{"date":"2026-05-08","close":146.65},{"date":"2026-05-11","close":145.92},{"date":"2026-05-12","close":144.22},{"date":"2026-05-13","close":140.81},{"date":"2026-05-14","close":139.85},{"date":"2026-05-15","close":141.91},{"date":"2026-05-18","close":144.06},{"date":"2026-05-19","close":145.19},{"date":"2026-05-20","close":147.955},{"date":"2026-05-21","close":145.84},{"date":"2026-05-22","close":148.23},{"date":"2026-05-26","close":144.88},{"date":"2026-05-27","close":142.26},{"date":"2026-05-28","close":138.79},{"date":"2026-05-29","close":138.73},{"date":"2026-06-01","close":145.08},{"date":"2026-06-02","close":142.34},{"date":"2026-06-03","close":139.72},{"date":"2026-06-04","close":138.79},{"date":"2026-06-05","close":137.0},{"date":"2026-06-08","close":136.07},{"date":"2026-06-09","close":136.97},{"date":"2026-06-10","close":135.08},{"date":"2026-06-11","close":118.39},{"date":"2026-06-12","close":113.68},{"date":"2026-06-15","close":114.85},{"date":"2026-06-16","close":118.18},{"date":"2026-06-17","close":116.94},{"date":"2026-06-18","close":114.75},{"date":"2026-06-22","close":115.0},{"date":"2026-06-23","close":112.33},{"date":"2026-06-24","close":112.93},{"date":"2026-06-25","close":112.55},{"date":"2026-06-26","close":115.72},{"date":"2026-06-29","close":113.89},{"date":"2026-06-30","close":113.61},{"date":"2026-07-01","close":119.78},{"date":"2026-07-02","close":124.55},{"date":"2026-07-06","close":124.98},{"date":"2026-07-07","close":125.04},{"date":"2026-07-08","close":122.61},{"date":"2026-07-09","close":123.79},{"date":"2026-07-10","close":124.74},{"date":"2026-07-13","close":125.42},{"date":"2026-07-14","close":122.51},{"date":"2026-07-15","close":123.61},{"date":"2026-07-16","close":127.36},{"date":"2026-07-17","close":124.37},{"date":"2026-07-20","close":124.83},{"date":"2026-07-21","close":120.77},{"date":"2026-07-22","close":113.11},{"date":"2026-07-23","close":113.05},{"date":"2026-07-24","close":118.52},{"date":"2026-07-27","close":125.21},{"date":"2026-07-28","close":127.51},{"date":"2026-07-29","close":132.46},{"date":"2026-07-30","close":136.3},{"date":"2026-07-31","close":137.2},{"date":"2026-08-03","close":139.855},{"date":"2026-08-04","close":141.68},{"date":"2026-08-05","close":139.43},{"date":"2026-08-06","close":147.66},{"date":"2026-08-07","close":147.71},{"date":"2026-08-10","close":151.02},{"date":"2026-08-11","close":150.44},{"date":"2026-08-12","close":147.99},{"date":"2026-08-13","close":153.89},{"date":"2026-08-14","close":149.75},{"date":"2026-08-17","close":145.98},{"date":"2026-08-18","close":146.48},{"date":"2026-08-19","close":152.44},{"date":"2026-08-20","close":153.52},{"date":"2026-08-21","close":154.68},{"date":"2026-08-24","close":154.31},{"date":"2026-08-25","close":151.14},{"date":"2026-08-26","close":151.61},{"date":"2026-08-27","close":158.95},{"date":"2026-08-28","close":157.15},{"date":"2026-08-31","close":155.74},{"date":"2026-09-01","close":152.81},{"date":"2026-09-02","close":149.13},{"date":"2026-09-03","close":150.08},{"date":"2026-09-04","close":141.02},{"date":"2026-09-08","close":133.255},{"date":"2026-09-09","close":128.89},{"date":"2026-09-10","close":128.715},{"date":"2026-09-11","close":130.78},{"date":"2026-09-14","close":136.65},{"date":"2026-09-15","close":132.75},{"date":"2026-09-16","close":131.16},{"date":"2026-09-17","close":134.44},{"date":"2026-09-18","close":135.89},{"date":"2026-09-21","close":135.28},{"date":"2026-09-22","close":140.0},{"date":"2026-09-23","close":140.4},{"date":"2026-09-24","close":137.41},{"date":"2026-09-25","close":138.12},{"date":"2026-09-28","close":139.69},{"date":"2026-09-29","close":137.56},{"date":"2026-09-30","close":140.3},{"date":"2026-10-01","close":146.47},{"date":"2026-10-02","close":144.03},{"date":"2026-10-05","close":192.26},{"date":"2026-10-06","close":193.0},{"date":"2026-10-07","close":193.6},{"date":"2026-10-08","close":193.73},{"date":"2026-10-09","close":194.45},{"date":"2026-10-12","close":194.39},{"date":"2026-10-13","close":193.96},{"date":"2026-10-14","close":193.64},{"date":"2026-10-15","close":193.15},{"date":"2026-10-16","close":192.98},{"date":"2026-10-19","close":193.06},{"date":"2026-10-20","close":193.35},{"date":"2026-10-21","close":194.38},{"date":"2026-10-22","close":194.0}],"chart_data":[{"date":"2024-10-23","open":182.12,"high":183.68,"low":179.78,"close":183.59,"volume":694997,"rsi_14":64.87,"sma_20":181.38,"sma_60":176.05,"sma_120":177.27},{"date":"2024-10-24","open":184.73,"high":184.8,"low":182.49,"close":183.63,"volume":531886,"rsi_14":60.37,"sma_20":181.51,"sma_60":176.14,"sma_120":177.34},{"date":"2024-10-25","open":184.71,"high":187.52,"low":184.68,"close":187.01,"volume":802472,"rsi_14":73.71,"sma_20":181.75,"sma_60":176.33,"sma_120":177.41},{"date":"2024-10-28","open":188.13,"high":188.99,"low":185.09,"close":185.25,"volume":680266,"rsi_14":66.82,"sma_20":181.98,"sma_60":176.55,"sma_120":177.47},{"date":"2024-10-29","open":185.99,"high":190.87,"low":185.26,"close":189.35,"volume":652484,"rsi_14":67.59,"sma_20":182.65,"sma_60":176.9,"sma_120":177.56},{"date":"2024-10-30","open":189.41,"high":190.79,"low":186.53,"close":186.84,"volume":684898,"rsi_14":63.8,"sma_20":183.1,"sma_60":177.2,"sma_120":177.62},{"date":"2024-10-31","open":186.55,"high":187.08,"low":184.47,"close":185.33,"volume":683744,"rsi_14":58.92,"sma_20":183.51,"sma_60":177.5,"sma_120":177.66},{"date":"2024-11-01","open":183.45,"high":187.49,"low":182.36,"close":185.03,"volume":739700,"rsi_14":48.83,"sma_20":183.78,"sma_60":177.74,"sma_120":177.71},{"date":"2024-11-04","open":184.59,"high":187.1,"low":184.33,"close":186.23,"volume":861368,"rsi_14":55.6,"sma_20":184.23,"sma_60":177.96,"sma_120":177.76},{"date":"2024-11-05","open":186.6,"high":190.01,"low":186.6,"close":189.99,"volume":900769,"rsi_14":61.94,"sma_20":184.83,"sma_60":178.29,"sma_120":177.81},{"date":"2024-11-06","open":195.01,"high":199.48,"low":194.29,"close":198.04,"volume":1731098,"rsi_14":71.1,"sma_20":185.65,"sma_60":178.72,"sma_120":177.92},{"date":"2024-11-07","open":193.85,"high":196.99,"low":189.44,"close":190.05,"volume":1677073,"rsi_14":57.52,"sma_20":186.13,"sma_60":179.02,"sma_120":177.97},{"date":"2024-11-08","open":189.39,"high":193.75,"low":183.73,"close":192.83,"volume":1598923,"rsi_14":60.05,"sma_20":186.73,"sma_60":179.34,"sma_120":178.05},{"date":"2024-11-11","open":192.76,"high":197.58,"low":192.22,"close":194.09,"volume":1132011,"rsi_14":64.2,"sma_20":187.16,"sma_60":179.68,"sma_120":178.14},{"date":"2024-11-12","open":193.05,"high":194.59,"low":192.19,"close":192.92,"volume":810912,"rsi_14":61.72,"sma_20":187.6,"sma_60":179.96,"sma_120":178.22},{"date":"2024-11-13","open":192.44,"high":195.1,"low":192.11,"close":193.46,"volume":852669,"rsi_14":62.19,"sma_20":188.05,"sma_60":180.25,"sma_120":178.31},{"date":"2024-11-14","open":193.57,"high":195.56,"low":190.65,"close":191.11,"volume":749721,"rsi_14":55.22,"sma_20":188.34,"sma_60":180.47,"sma_120":178.38},{"date":"2024-11-15","open":190.59,"high":191.76,"low":188.74,"close":190.01,"volume":687016,"rsi_14":56.16,"sma_20":188.62,"sma_60":180.72,"sma_120":178.46},{"date":"2024-11-18","open":189.74,"high":190.51,"low":187.5,"close":189.26,"volume":737550,"rsi_14":49.87,"sma_20":188.85,"sma_60":180.92,"sma_120":178.56},{"date":"2024-11-19","open":187.15,"high":189.84,"low":186.89,"close":189.27,"volume":754674,"rsi_14":53.71,"sma_20":189.16,"sma_60":181.15,"sma_120":178.69},{"date":"2024-11-20","open":189.0,"high":189.46,"low":186.96,"close":188.5,"volume":588169,"rsi_14":54.95,"sma_20":189.41,"sma_60":181.35,"sma_120":178.79},{"date":"2024-11-21","open":190.76,"high":193.84,"low":189.1,"close":192.75,"volume":677700,"rsi_14":60.73,"sma_20":189.87,"sma_60":181.67,"sma_120":178.95},{"date":"2024-11-22","open":192.65,"high":197.83,"low":191.98,"close":197.64,"volume":932083,"rsi_14":64.39,"sma_20":190.4,"sma_60":182.01,"sma_120":179.17},{"date":"2024-11-25","open":197.81,"high":201.66,"low":197.81,"close":200.59,"volume":1471458,"rsi_14":63.64,"sma_20":191.16,"sma_60":182.37,"sma_120":179.4},{"date":"2024-11-26","open":200.49,"high":200.68,"low":198.46,"close":199.26,"volume":755974,"rsi_14":51.9,"sma_20":191.66,"sma_60":182.79,"sma_120":179.61},{"date":"2024-11-27","open":198.39,"high":199.42,"low":197.03,"close":199.01,"volume":551854,"rsi_14":68.36,"sma_20":192.27,"sma_60":183.27,"sma_120":179.81},{"date":"2024-11-29","open":199.45,"high":200.45,"low":197.53,"close":200.06,"volume":340023,"rsi_14":65.95,"sma_20":193.0,"sma_60":183.8,"sma_120":180.02},{"date":"2024-12-02","open":198.7,"high":200.34,"low":196.25,"close":199.38,"volume":720749,"rsi_14":61.97,"sma_20":193.72,"sma_60":184.38,"sma_120":180.23},{"date":"2024-12-03","open":198.71,"high":200.45,"low":198.06,"close":200.2,"volume":456163,"rsi_14":66.74,"sma_20":194.42,"sma_60":184.92,"sma_120":180.42},{"date":"2024-12-04","open":200.5,"high":202.78,"low":199.85,"close":201.19,"volume":542677,"rsi_14":67.42,"sma_20":194.98,"sma_60":185.49,"sma_120":180.64},{"date":"2024-12-05","open":200.96,"high":201.29,"low":199.51,"close":200.86,"volume":694731,"rsi_14":74.17,"sma_20":195.12,"sma_60":186.02,"sma_120":180.87},{"date":"2024-12-06","open":202.19,"high":202.8,"low":199.99,"close":200.92,"volume":721362,"rsi_14":78.52,"sma_20":195.67,"sma_60":186.52,"sma_120":181.11},{"date":"2024-12-09","open":200.68,"high":201.59,"low":199.39,"close":199.59,"volume":455404,"rsi_14":76.2,"sma_20":196.0,"sma_60":186.98,"sma_120":181.33},{"date":"2024-12-10","open":198.76,"high":200.22,"low":197.55,"close":198.35,"volume":608268,"rsi_14":71.68,"sma_20":196.22,"sma_60":187.39,"sma_120":181.51},{"date":"2024-12-11","open":199.68,"high":202.75,"low":199.54,"close":201.89,"volume":578094,"rsi_14":78.24,"sma_20":196.67,"sma_60":187.83,"sma_120":181.72},{"date":"2024-12-12","open":202.21,"high":203.09,"low":200.57,"close":201.3,"volume":768158,"rsi_14":71.32,"sma_20":197.06,"sma_60":188.26,"sma_120":181.92},{"date":"2024-12-13","open":201.05,"high":202.12,"low":197.72,"close":198.68,"volume":593390,"rsi_14":52.92,"sma_20":197.44,"sma_60":188.59,"sma_120":182.1},{"date":"2024-12-16","open":198.9,"high":201.77,"low":196.63,"close":200.07,"volume":701569,"rsi_14":48.4,"sma_20":197.94,"sma_60":188.99,"sma_120":182.28},{"date":"2024-12-17","open":199.89,"high":199.89,"low":196.55,"close":196.9,"volume":775139,"rsi_14":43.47,"sma_20":198.32,"sma_60":189.31,"sma_120":182.41},{"date":"2024-12-18","open":196.9,"high":197.16,"low":187.85,"close":188.83,"volume":1093503,"rsi_14":30.33,"sma_20":198.3,"sma_60":189.49,"sma_120":182.47},{"date":"2024-12-19","open":190.19,"high":192.05,"low":186.96,"close":187.13,"volume":953456,"rsi_14":25.63,"sma_20":198.23,"sma_60":189.67,"sma_120":182.53},{"date":"2024-12-20","open":185.51,"high":188.8,"low":185.23,"close":187.58,"volume":2158895,"rsi_14":27.57,"sma_20":197.97,"sma_60":189.78,"sma_120":182.56},{"date":"2024-12-23","open":186.68,"high":186.68,"low":184.11,"close":185.25,"volume":705352,"rsi_14":23.12,"sma_20":197.35,"sma_60":189.83,"sma_120":182.58},{"date":"2024-12-24","open":186.11,"high":187.25,"low":184.84,"close":187.1,"volume":312406,"rsi_14":25.43,"sma_20":196.68,"sma_60":189.94,"sma_120":182.58},{"date":"2024-12-26","open":186.67,"high":186.76,"low":185.32,"close":185.91,"volume":302821,"rsi_14":24.69,"sma_20":196.01,"sma_60":190.11,"sma_120":182.57},{"date":"2024-12-27","open":185.03,"high":186.19,"low":182.54,"close":184.5,"volume":431077,"rsi_14":23.41,"sma_20":195.28,"sma_60":190.22,"sma_120":182.63},{"date":"2024-12-30","open":183.15,"high":184.35,"low":181.44,"close":183.66,"volume":495210,"rsi_14":23.79,"sma_20":194.46,"sma_60":190.33,"sma_120":182.69},{"date":"2024-12-31","open":184.62,"high":184.62,"low":182.74,"close":183.87,"volume":666022,"rsi_14":25.34,"sma_20":193.69,"sma_60":190.4,"sma_120":182.72},{"date":"2025-01-02","open":184.41,"high":184.96,"low":181.61,"close":183.01,"volume":885833,"rsi_14":14.62,"sma_20":192.83,"sma_60":190.49,"sma_120":182.72},{"date":"2025-01-03","open":183.72,"high":185.15,"low":182.99,"close":184.54,"volume":677933,"rsi_14":19.66,"sma_20":192.0,"sma_60":190.6,"sma_120":182.72},{"date":"2025-01-06","open":185.21,"high":186.41,"low":184.46,"close":184.83,"volume":818625,"rsi_14":22.62,"sma_20":191.2,"sma_60":190.66,"sma_120":182.73},{"date":"2025-01-07","open":185.87,"high":186.13,"low":181.31,"close":183.09,"volume":1021245,"rsi_14":16.89,"sma_20":190.3,"sma_60":190.7,"sma_120":182.76},{"date":"2025-01-08","open":183.09,"high":184.9,"low":182.25,"close":184.36,"volume":492735,"rsi_14":23.59,"sma_20":189.54,"sma_60":190.76,"sma_120":182.82},{"date":"2025-01-10","open":182.22,"high":184.68,"low":180.82,"close":182.38,"volume":858893,"rsi_14":31.73,"sma_20":188.74,"sma_60":190.71,"sma_120":182.88},{"date":"2025-01-13","open":181.06,"high":183.07,"low":180.92,"close":182.42,"volume":757531,"rsi_14":35.27,"sma_20":187.77,"sma_60":190.68,"sma_120":182.91},{"date":"2025-01-14","open":183.41,"high":185.83,"low":183.39,"close":185.5,"volume":815448,"rsi_14":44.41,"sma_20":186.98,"sma_60":190.7,"sma_120":182.98},{"date":"2025-01-15","open":189.16,"high":189.26,"low":185.24,"close":185.37,"volume":549432,"rsi_14":50.37,"sma_20":186.31,"sma_60":190.7,"sma_120":183.09},{"date":"2025-01-16","open":185.9,"high":187.67,"low":185.08,"close":186.97,"volume":523165,"rsi_14":49.6,"sma_20":185.66,"sma_60":190.74,"sma_120":183.19},{"date":"2025-01-17","open":189.53,"high":189.53,"low":187.31,"close":187.79,"volume":612373,"rsi_14":55.95,"sma_20":185.2,"sma_60":190.79,"sma_120":183.31},{"date":"2025-01-21","open":189.55,"high":190.03,"low":184.82,"close":187.9,"volume":882880,"rsi_14":61.72,"sma_20":185.16,"sma_60":190.87,"sma_120":183.4},{"date":"2025-01-22","open":188.05,"high":189.56,"low":187.72,"close":187.93,"volume":767756,"rsi_14":65.6,"sma_20":185.2,"sma_60":190.95,"sma_120":183.5},{"date":"2025-01-23","open":186.77,"high":189.07,"low":186.49,"close":189.07,"volume":920900,"rsi_14":67.78,"sma_20":185.27,"sma_60":191.04,"sma_120":183.59},{"date":"2025-01-24","open":189.07,"high":190.27,"low":188.5,"close":188.96,"volume":741903,"rsi_14":71.45,"sma_20":185.46,"sma_60":191.07,"sma_120":183.7},{"date":"2025-01-27","open":187.93,"high":191.68,"low":187.41,"close":188.48,"volume":850106,"rsi_14":65.37,"sma_20":185.53,"sma_60":191.12,"sma_120":183.84},{"date":"2025-01-28","open":189.14,"high":192.75,"low":187.79,"close":190.93,"volume":988655,"rsi_14":70.36,"sma_20":185.78,"sma_60":191.15,"sma_120":184.02},{"date":"2025-01-29","open":190.06,"high":190.42,"low":187.27,"close":189.08,"volume":996274,"rsi_14":69.85,"sma_20":186.01,"sma_60":191.19,"sma_120":184.19},{"date":"2025-01-30","open":190.58,"high":194.11,"low":190.23,"close":192.01,"volume":1634053,"rsi_14":72.84,"sma_20":186.42,"sma_60":191.3,"sma_120":184.4},{"date":"2025-01-31","open":192.86,"high":195.22,"low":191.84,"close":193.48,"volume":1470215,"rsi_14":84.17,"sma_20":186.91,"sma_60":191.44,"sma_120":184.59},{"date":"2025-02-03","open":190.0,"high":190.92,"low":185.0,"close":189.88,"volume":908935,"rsi_14":68.84,"sma_20":187.25,"sma_60":191.5,"sma_120":184.73},{"date":"2025-02-04","open":191.57,"high":193.44,"low":190.68,"close":191.07,"volume":758682,"rsi_14":65.55,"sma_20":187.57,"sma_60":191.52,"sma_120":184.9},{"date":"2025-02-05","open":190.99,"high":193.48,"low":189.01,"close":189.76,"volume":1321373,"rsi_14":61.5,"sma_20":187.82,"sma_60":191.38,"sma_120":185.05},{"date":"2025-02-06","open":182.76,"high":185.05,"low":169.73,"close":171.61,"volume":4443546,"rsi_14":28.45,"sma_20":187.25,"sma_60":191.07,"sma_120":185.04},{"date":"2025-02-07","open":172.75,"high":173.92,"low":167.65,"close":169.02,"volume":1970173,"rsi_14":24.91,"sma_20":186.48,"sma_60":190.68,"sma_120":185.01},{"date":"2025-02-10","open":170.33,"high":171.59,"low":165.97,"close":168.42,"volume":1812946,"rsi_14":24.3,"sma_20":185.78,"sma_60":190.25,"sma_120":184.97},{"date":"2025-02-11","open":166.82,"high":169.99,"low":166.82,"close":167.98,"volume":1423665,"rsi_14":23.96,"sma_20":185.06,"sma_60":189.83,"sma_120":184.9},{"date":"2025-02-12","open":166.4,"high":167.49,"low":164.68,"close":166.57,"volume":1110439,"rsi_14":20.84,"sma_20":184.11,"sma_60":189.38,"sma_120":184.82},{"date":"2025-02-13","open":166.94,"high":168.01,"low":165.09,"close":167.93,"volume":1358985,"rsi_14":23.6,"sma_20":183.24,"sma_60":189.0,"sma_120":184.74},{"date":"2025-02-14","open":168.0,"high":171.31,"low":166.69,"close":171.1,"volume":1445073,"rsi_14":29.56,"sma_20":182.45,"sma_60":188.68,"sma_120":184.7},{"date":"2025-02-18","open":171.17,"high":172.08,"low":169.0,"close":170.79,"volume":1277543,"rsi_14":25.06,"sma_20":181.6,"sma_60":188.37,"sma_120":184.65},{"date":"2025-02-19","open":170.44,"high":170.44,"low":167.37,"close":169.92,"volume":975171,"rsi_14":25.69,"sma_20":180.7,"sma_60":188.05,"sma_120":184.6},{"date":"2025-02-20","open":169.81,"high":169.81,"low":164.43,"close":165.76,"volume":1024502,"rsi_14":17.7,"sma_20":179.59,"sma_60":187.67,"sma_120":184.51},{"date":"2025-02-21","open":165.81,"high":165.92,"low":161.02,"close":161.65,"volume":902435,"rsi_14":13.22,"sma_20":178.22,"sma_60":187.15,"sma_120":184.41},{"date":"2025-02-24","open":162.12,"high":163.97,"low":160.53,"close":162.58,"volume":1049879,"rsi_14":16.38,"sma_20":176.9,"sma_60":186.57,"sma_120":184.29},{"date":"2025-02-25","open":162.69,"high":165.01,"low":161.54,"close":162.72,"volume":1448202,"rsi_14":14.16,"sma_20":175.61,"sma_60":185.94,"sma_120":184.15},{"date":"2025-02-26","open":162.99,"high":165.1,"low":162.4,"close":163.03,"volume":844035,"rsi_14":15.33,"sma_20":174.22,"sma_60":185.34,"sma_120":184.07},{"date":"2025-02-27","open":163.63,"high":165.62,"low":162.22,"close":162.75,"volume":1172121,"rsi_14":28.58,"sma_20":172.9,"sma_60":184.73,"sma_120":184.0},{"date":"2025-02-28","open":163.43,"high":163.76,"low":160.81,"close":163.63,"volume":1541980,"rsi_14":35.79,"sma_20":171.48,"sma_60":184.12,"sma_120":183.96},{"date":"2025-03-03","open":165.0,"high":165.01,"low":159.56,"close":160.56,"volume":1218776,"rsi_14":31.67,"sma_20":169.84,"sma_60":183.48,"sma_120":183.93},{"date":"2025-03-04","open":159.04,"high":160.31,"low":155.53,"close":158.44,"volume":1063603,"rsi_14":29.37,"sma_20":168.26,"sma_60":182.78,"sma_120":183.85},{"date":"2025-03-05","open":158.02,"high":161.56,"low":157.39,"close":161.16,"volume":705504,"rsi_14":38.93,"sma_20":166.77,"sma_60":182.11,"sma_120":183.8},{"date":"2025-03-06","open":160.04,"high":161.89,"low":159.18,"close":160.56,"volume":1044135,"rsi_14":34.43,"sma_20":165.31,"sma_60":181.44,"sma_120":183.73},{"date":"2025-03-07","open":160.09,"high":163.09,"low":158.11,"close":162.65,"volume":1273461,"rsi_14":31.3,"sma_20":164.86,"sma_60":180.8,"sma_120":183.66},{"date":"2025-03-10","open":160.77,"high":162.7,"low":159.41,"close":161.02,"volume":1311324,"rsi_14":29.57,"sma_20":164.46,"sma_60":180.16,"sma_120":183.57},{"date":"2025-03-11","open":160.33,"high":160.77,"low":156.38,"close":157.28,"volume":1333985,"rsi_14":26.4,"sma_20":163.9,"sma_60":179.48,"sma_120":183.43},{"date":"2025-03-12","open":158.42,"high":159.87,"low":155.94,"close":157.0,"volume":962066,"rsi_14":30.87,"sma_20":163.36,"sma_60":178.73,"sma_120":183.28},{"date":"2025-03-13","open":155.79,"high":156.92,"low":151.8,"close":153.3,"volume":1361401,"rsi_14":31.44,"sma_20":162.69,"sma_60":177.93,"sma_120":183.1},{"date":"2025-03-14","open":155.13,"high":156.25,"low":153.21,"close":155.8,"volume":1488075,"rsi_14":35.91,"sma_20":162.09,"sma_60":177.21,"sma_120":182.9},{"date":"2025-03-17","open":155.53,"high":160.3,"low":154.79,"close":158.79,"volume":1035717,"rsi_14":42.7,"sma_20":161.47,"sma_60":176.53,"sma_120":182.76},{"date":"2025-03-18","open":158.14,"high":160.08,"low":157.78,"close":160.02,"volume":594926,"rsi_14":44.59,"sma_20":160.93,"sma_60":175.91,"sma_120":182.61},{"date":"2025-03-19","open":159.61,"high":162.44,"low":159.61,"close":161.24,"volume":619359,"rsi_14":47.38,"sma_20":160.5,"sma_60":175.45,"sma_120":182.47},{"date":"2025-03-20","open":160.2,"high":161.59,"low":159.32,"close":159.9,"volume":728542,"rsi_14":43.62,"sma_20":160.2,"sma_60":175.0,"sma_120":182.34},{"date":"2025-03-21","open":158.83,"high":160.93,"low":157.6,"close":159.84,"volume":1544374,"rsi_14":48.63,"sma_20":160.11,"sma_60":174.54,"sma_120":182.16},{"date":"2025-03-24","open":161.41,"high":163.06,"low":160.41,"close":161.45,"volume":582865,"rsi_14":55.85,"sma_20":160.06,"sma_60":174.14,"sma_120":181.99},{"date":"2025-03-25","open":162.62,"high":163.3,"low":161.14,"close":162.8,"volume":974889,"rsi_14":53.37,"sma_20":160.06,"sma_60":173.73,"sma_120":181.84},{"date":"2025-03-26","open":162.68,"high":163.91,"low":161.0,"close":162.15,"volume":644551,"rsi_14":53.26,"sma_20":160.02,"sma_60":173.34,"sma_120":181.72},{"date":"2025-03-27","open":161.11,"high":161.38,"low":158.65,"close":160.31,"volume":1022072,"rsi_14":45.15,"sma_20":159.9,"sma_60":172.93,"sma_120":181.58},{"date":"2025-03-28","open":159.93,"high":160.62,"low":154.27,"close":154.8,"volume":976001,"rsi_14":38.9,"sma_20":159.45,"sma_60":172.45,"sma_120":181.39},{"date":"2025-03-31","open":153.76,"high":155.4,"low":151.92,"close":154.95,"volume":1458541,"rsi_14":45.23,"sma_20":159.17,"sma_60":171.97,"sma_120":181.18},{"date":"2025-04-01","open":154.19,"high":156.44,"low":153.2,"close":156.2,"volume":1131921,"rsi_14":48.43,"sma_20":159.06,"sma_60":171.52,"sma_120":181.01},{"date":"2025-04-02","open":154.74,"high":158.42,"low":154.6,"close":157.16,"volume":692202,"rsi_14":58.52,"sma_20":158.86,"sma_60":171.07,"sma_120":180.84},{"date":"2025-04-03","open":151.83,"high":152.86,"low":146.9,"close":149.53,"volume":1416549,"rsi_14":38.72,"sma_20":158.31,"sma_60":170.48,"sma_120":180.57},{"date":"2025-04-04","open":145.85,"high":145.85,"low":139.66,"close":139.77,"volume":1244269,"rsi_14":22.48,"sma_20":157.17,"sma_60":169.76,"sma_120":180.23},{"date":"2025-04-07","open":136.91,"high":144.81,"low":134.16,"close":139.69,"volume":1867024,"rsi_14":19.57,"sma_20":156.1,"sma_60":169.01,"sma_120":179.89},{"date":"2025-04-08","open":142.72,"high":145.11,"low":134.27,"close":136.74,"volume":1081948,"rsi_14":15.14,"sma_20":155.07,"sma_60":168.25,"sma_120":179.48},{"date":"2025-04-09","open":134.61,"high":149.62,"low":133.38,"close":149.24,"volume":1450187,"rsi_14":38.49,"sma_20":154.68,"sma_60":167.7,"sma_120":179.19},{"date":"2025-04-10","open":144.86,"high":146.72,"low":139.33,"close":143.76,"volume":1019440,"rsi_14":34.45,"sma_20":154.21,"sma_60":167.0,"sma_120":178.85},{"date":"2025-04-11","open":143.62,"high":145.75,"low":140.66,"close":145.32,"volume":893406,"rsi_14":34.39,"sma_20":153.68,"sma_60":166.34,"sma_120":178.52},{"date":"2025-04-14","open":147.09,"high":147.9,"low":145.19,"close":146.54,"volume":946209,"rsi_14":34.23,"sma_20":153.07,"sma_60":165.66,"sma_120":178.2},{"date":"2025-04-15","open":146.62,"high":148.52,"low":146.54,"close":147.06,"volume":552573,"rsi_14":35.32,"sma_20":152.42,"sma_60":164.98,"sma_120":177.89},{"date":"2025-04-16","open":144.62,"high":146.94,"low":141.33,"close":143.98,"volume":1128590,"rsi_14":34.49,"sma_20":151.56,"sma_60":164.25,"sma_120":177.56},{"date":"2025-04-17","open":144.38,"high":144.87,"low":142.92,"close":143.56,"volume":655601,"rsi_14":38.18,"sma_20":150.74,"sma_60":163.51,"sma_120":177.23},{"date":"2025-04-21","open":142.19,"high":142.27,"low":138.31,"close":139.62,"volume":585903,"rsi_14":35.07,"sma_20":149.73,"sma_60":162.69,"sma_120":176.86},{"date":"2025-04-22","open":141.89,"high":143.97,"low":140.7,"close":143.81,"volume":683826,"rsi_14":38.59,"sma_20":148.85,"sma_60":161.94,"sma_120":176.5},{"date":"2025-04-23","open":147.61,"high":151.17,"low":146.77,"close":147.7,"volume":658162,"rsi_14":41.73,"sma_20":148.09,"sma_60":161.26,"sma_120":176.19},{"date":"2025-04-24","open":146.88,"high":152.06,"low":146.19,"close":151.64,"volume":787451,"rsi_14":51.97,"sma_20":147.57,"sma_60":160.6,"sma_120":175.88},{"date":"2025-04-25","open":150.78,"high":154.13,"low":150.44,"close":154.03,"volume":1016811,"rsi_14":65.45,"sma_20":147.25,"sma_60":160.02,"sma_120":175.6},{"date":"2025-04-28","open":153.95,"high":155.81,"low":151.34,"close":151.83,"volume":943765,"rsi_14":62.57,"sma_20":147.11,"sma_60":159.35,"sma_120":175.32},{"date":"2025-04-29","open":151.84,"high":154.21,"low":151.84,"close":153.65,"volume":660822,"rsi_14":67.93,"sma_20":147.04,"sma_60":158.68,"sma_120":175.06},{"date":"2025-04-30","open":151.66,"high":155.33,"low":149.99,"close":154.97,"volume":1403995,"rsi_14":57.96,"sma_20":146.98,"sma_60":158.1,"sma_120":174.8},{"date":"2025-05-01","open":160.2,"high":160.58,"low":151.67,"close":156.34,"volume":1819147,"rsi_14":69.74,"sma_20":146.94,"sma_60":157.52,"sma_120":174.52},{"date":"2025-05-02","open":159.04,"high":162.92,"low":157.64,"close":160.09,"volume":852238,"rsi_14":71.69,"sma_20":147.47,"sma_60":157.03,"sma_120":174.2},{"date":"2025-05-05","open":158.64,"high":162.95,"low":158.64,"close":161.33,"volume":984942,"rsi_14":71.71,"sma_20":148.55,"sma_60":156.86,"sma_120":173.96},{"date":"2025-05-06","open":159.19,"high":162.4,"low":158.14,"close":158.72,"volume":835159,"rsi_14":66.12,"sma_20":149.5,"sma_60":156.69,"sma_120":173.68},{"date":"2025-05-07","open":159.63,"high":161.41,"low":158.94,"close":161.05,"volume":649912,"rsi_14":74.1,"sma_20":150.71,"sma_60":156.56,"sma_120":173.41},{"date":"2025-05-08","open":161.26,"high":166.11,"low":159.97,"close":164.74,"volume":1196297,"rsi_14":77.38,"sma_20":151.49,"sma_60":156.51,"sma_120":173.17},{"date":"2025-05-09","open":168.06,"high":168.06,"low":162.64,"close":163.02,"volume":481403,"rsi_14":82.09,"sma_20":152.45,"sma_60":156.45,"sma_120":172.92},{"date":"2025-05-12","open":167.98,"high":170.9,"low":167.43,"close":170.51,"volume":1076616,"rsi_14":83.58,"sma_20":153.71,"sma_60":156.49,"sma_120":172.75},{"date":"2025-05-13","open":170.47,"high":172.75,"low":170.08,"close":170.96,"volume":1047260,"rsi_14":82.02,"sma_20":154.93,"sma_60":156.49,"sma_120":172.59},{"date":"2025-05-14","open":170.3,"high":172.19,"low":169.52,"close":171.47,"volume":929853,"rsi_14":80.15,"sma_20":156.15,"sma_60":156.5,"sma_120":172.44},{"date":"2025-05-15","open":170.26,"high":172.07,"low":170.03,"close":171.8,"volume":668593,"rsi_14":78.82,"sma_20":157.54,"sma_60":156.53,"sma_120":172.29},{"date":"2025-05-16","open":171.35,"high":173.05,"low":169.94,"close":172.91,"volume":656218,"rsi_14":85.44,"sma_20":159.01,"sma_60":156.65,"sma_120":172.16},{"date":"2025-05-19","open":170.32,"high":172.9,"low":169.48,"close":172.39,"volume":514819,"rsi_14":82.95,"sma_20":160.65,"sma_60":156.83,"sma_120":171.99},{"date":"2025-05-20","open":172.12,"high":174.26,"low":171.5,"close":173.24,"volume":607089,"rsi_14":82.66,"sma_20":162.12,"sma_60":157.01,"sma_120":171.79},{"date":"2025-05-21","open":171.42,"high":172.73,"low":169.06,"close":169.13,"volume":709924,"rsi_14":70.82,"sma_20":163.19,"sma_60":157.12,"sma_120":171.53},{"date":"2025-05-22","open":169.09,"high":171.27,"low":168.2,"close":170.37,"volume":808403,"rsi_14":68.23,"sma_20":164.13,"sma_60":157.24,"sma_120":171.29},{"date":"2025-05-23","open":167.64,"high":169.73,"low":167.33,"close":168.77,"volume":692218,"rsi_14":63.03,"sma_20":164.86,"sma_60":157.34,"sma_120":171.03},{"date":"2025-05-27","open":171.2,"high":171.75,"low":169.3,"close":171.37,"volume":891732,"rsi_14":72.15,"sma_20":165.84,"sma_60":157.47,"sma_120":170.8},{"date":"2025-05-28","open":170.87,"high":171.34,"low":167.15,"close":167.38,"volume":817967,"rsi_14":60.48,"sma_20":166.53,"sma_60":157.58,"sma_120":170.53},{"date":"2025-05-29","open":168.71,"high":168.71,"low":166.36,"close":167.93,"volume":625996,"rsi_14":55.89,"sma_20":167.18,"sma_60":157.74,"sma_120":170.26},{"date":"2025-05-30","open":167.7,"high":168.85,"low":166.45,"close":168.32,"volume":1902224,"rsi_14":60.3,"sma_20":167.78,"sma_60":157.86,"sma_120":169.99},{"date":"2025-06-02","open":166.87,"high":167.72,"low":164.66,"close":166.75,"volume":749481,"rsi_14":40.51,"sma_20":168.11,"sma_60":157.96,"sma_120":169.7},{"date":"2025-06-03","open":166.63,"high":168.25,"low":165.5,"close":168.12,"volume":523386,"rsi_14":43.15,"sma_20":168.45,"sma_60":158.05,"sma_120":169.43},{"date":"2025-06-04","open":168.5,"high":169.0,"low":167.46,"close":168.17,"volume":682946,"rsi_14":41.86,"sma_20":168.92,"sma_60":158.17,"sma_120":169.17},{"date":"2025-06-05","open":168.2,"high":169.82,"low":167.6,"close":167.81,"volume":635720,"rsi_14":40.18,"sma_20":169.26,"sma_60":158.35,"sma_120":168.91},{"date":"2025-06-06","open":168.92,"high":170.51,"low":168.79,"close":170.34,"volume":545521,"rsi_14":44.09,"sma_20":169.54,"sma_60":158.57,"sma_120":168.65},{"date":"2025-06-09","open":170.85,"high":171.64,"low":169.84,"close":170.19,"volume":740009,"rsi_14":44.85,"sma_20":169.9,"sma_60":158.85,"sma_120":168.39},{"date":"2025-06-10","open":170.31,"high":171.46,"low":169.17,"close":170.92,"volume":1065561,"rsi_14":44.54,"sma_20":169.92,"sma_60":159.1,"sma_120":168.16},{"date":"2025-06-11","open":171.45,"high":172.2,"low":170.05,"close":171.0,"volume":746239,"rsi_14":55.43,"sma_20":169.92,"sma_60":159.31,"sma_120":167.92},{"date":"2025-06-12","open":170.44,"high":171.47,"low":169.7,"close":171.02,"volume":568130,"rsi_14":52.03,"sma_20":169.9,"sma_60":159.49,"sma_120":167.7},{"date":"2025-06-13","open":169.04,"high":170.98,"low":168.1,"close":169.34,"volume":1143604,"rsi_14":51.77,"sma_20":169.77,"sma_60":159.63,"sma_120":167.54},{"date":"2025-06-16","open":170.24,"high":173.12,"low":170.24,"close":172.61,"volume":1011034,"rsi_14":53.7,"sma_20":169.76,"sma_60":159.84,"sma_120":167.42},{"date":"2025-06-17","open":171.75,"high":172.32,"low":167.31,"close":167.53,"volume":878917,"rsi_14":50.42,"sma_20":169.52,"sma_60":159.97,"sma_120":167.25},{"date":"2025-06-18","open":166.92,"high":168.11,"low":165.99,"close":166.57,"volume":728221,"rsi_14":46.27,"sma_20":169.18,"sma_60":160.05,"sma_120":167.09},{"date":"2025-06-20","open":166.57,"high":168.63,"low":165.8,"close":166.97,"volume":1617047,"rsi_14":46.3,"sma_20":169.07,"sma_60":160.12,"sma_120":166.93},{"date":"2025-06-23","open":166.82,"high":167.0,"low":163.74,"close":166.46,"volume":797950,"rsi_14":49.16,"sma_20":168.88,"sma_60":160.19,"sma_120":166.76},{"date":"2025-06-24","open":167.5,"high":170.14,"low":166.22,"close":169.93,"volume":704412,"rsi_14":54.69,"sma_20":168.94,"sma_60":160.35,"sma_120":166.64},{"date":"2025-06-25","open":169.93,"high":170.22,"low":166.82,"close":168.6,"volume":664591,"rsi_14":51.05,"sma_20":168.8,"sma_60":160.58,"sma_120":166.52},{"date":"2025-06-26","open":169.35,"high":172.28,"low":168.14,"close":169.54,"volume":843113,"rsi_14":54.09,"sma_20":168.91,"sma_60":160.83,"sma_120":166.4},{"date":"2025-06-27","open":169.62,"high":171.51,"low":167.84,"close":169.3,"volume":2037878,"rsi_14":47.24,"sma_20":168.97,"sma_60":161.04,"sma_120":166.28},{"date":"2025-06-30","open":170.47,"high":172.94,"low":168.22,"close":172.34,"volume":874837,"rsi_14":54.94,"sma_20":169.18,"sma_60":161.3,"sma_120":166.18},{"date":"2025-07-01","open":171.74,"high":173.91,"low":170.14,"close":173.07,"volume":1271130,"rsi_14":54.94,"sma_20":169.49,"sma_60":161.69,"sma_120":166.08},{"date":"2025-07-02","open":172.9,"high":173.75,"low":171.65,"close":173.31,"volume":629197,"rsi_14":55.27,"sma_20":169.75,"sma_60":162.25,"sma_120":166.0},{"date":"2025-07-03","open":173.85,"high":176.98,"low":173.85,"close":175.98,"volume":468442,"rsi_14":60.1,"sma_20":170.14,"sma_60":162.85,"sma_120":165.93},{"date":"2025-07-07","open":175.1,"high":176.16,"low":173.91,"close":174.82,"volume":711781,"rsi_14":61.4,"sma_20":170.49,"sma_60":163.49,"sma_120":165.87},{"date":"2025-07-08","open":175.42,"high":179.2,"low":175.15,"close":178.9,"volume":917536,"rsi_14":62.66,"sma_20":170.92,"sma_60":163.98,"sma_120":165.84},{"date":"2025-07-09","open":179.27,"high":213.14,"low":176.78,"close":210.47,"volume":4183876,"rsi_14":91.82,"sma_20":172.93,"sma_60":165.09,"sma_120":166.05},{"date":"2025-07-10","open":198.34,"high":200.23,"low":187.0,"close":194.59,"volume":7018030,"rsi_14":71.14,"sma_20":174.12,"sma_60":165.91,"sma_120":166.13},{"date":"2025-07-11","open":194.02,"high":197.34,"low":191.47,"close":193.51,"volume":2369968,"rsi_14":69.82,"sma_20":175.24,"sma_60":166.7,"sma_120":166.18},{"date":"2025-07-14","open":183.0,"high":192.75,"low":183.0,"close":191.08,"volume":2121173,"rsi_14":67.88,"sma_20":176.25,"sma_60":167.43,"sma_120":166.21},{"date":"2025-07-15","open":191.17,"high":194.06,"low":190.55,"close":192.22,"volume":1045899,"rsi_14":66.75,"sma_20":177.39,"sma_60":168.24,"sma_120":166.24},{"date":"2025-07-16","open":192.37,"high":194.66,"low":191.09,"close":194.19,"volume":910622,"rsi_14":69.05,"sma_20":178.47,"sma_60":169.08,"sma_120":166.3},{"date":"2025-07-17","open":193.65,"high":199.49,"low":192.29,"close":197.0,"volume":1279060,"rsi_14":69.89,"sma_20":179.94,"sma_60":170.04,"sma_120":166.36},{"date":"2025-07-18","open":197.65,"high":199.78,"low":195.71,"close":199.61,"volume":880148,"rsi_14":71.22,"sma_20":181.59,"sma_60":170.97,"sma_120":166.45},{"date":"2025-07-21","open":200.27,"high":200.62,"low":197.99,"close":198.82,"volume":728843,"rsi_14":69.14,"sma_20":183.19,"sma_60":171.82,"sma_120":166.54},{"date":"2025-07-22","open":199.82,"high":203.6,"low":198.64,"close":202.87,"volume":792604,"rsi_14":70.56,"sma_20":185.01,"sma_60":172.67,"sma_120":166.64},{"date":"2025-07-23","open":203.38,"high":203.38,"low":199.87,"close":201.36,"volume":1166197,"rsi_14":69.02,"sma_20":186.58,"sma_60":173.46,"sma_120":166.74},{"date":"2025-07-24","open":200.8,"high":202.73,"low":199.87,"close":202.06,"volume":965337,"rsi_14":68.17,"sma_20":188.25,"sma_60":174.3,"sma_120":166.82},{"date":"2025-07-25","open":203.0,"high":205.47,"low":201.85,"close":204.51,"volume":550807,"rsi_14":70.32,"sma_20":190.0,"sma_60":175.14,"sma_120":166.91},{"date":"2025-07-28","open":204.55,"high":204.89,"low":202.59,"close":204.0,"volume":697856,"rsi_14":68.06,"sma_20":191.74,"sma_60":175.96,"sma_120":167.03},{"date":"2025-07-29","open":205.36,"high":205.85,"low":202.46,"close":204.19,"volume":739432,"rsi_14":41.76,"sma_20":193.33,"sma_60":176.76,"sma_120":167.14},{"date":"2025-07-30","open":204.35,"high":204.81,"low":199.74,"close":202.51,"volume":1243754,"rsi_14":66.56,"sma_20":194.8,"sma_60":177.47,"sma_120":167.25},{"date":"2025-07-31","open":212.5,"high":219.69,"low":208.0,"close":214.81,"volume":2618164,"rsi_14":80.32,"sma_20":196.87,"sma_60":178.36,"sma_120":167.61},{"date":"2025-08-01","open":212.2,"high":213.88,"low":207.3,"close":212.11,"volume":1598374,"rsi_14":79.7,"sma_20":198.68,"sma_60":179.25,"sma_120":167.97},{"date":"2025-08-04","open":212.97,"high":218.0,"low":211.39,"close":216.41,"volume":975783,"rsi_14":81.36,"sma_20":200.76,"sma_60":180.17,"sma_120":168.37},{"date":"2025-08-05","open":217.19,"high":217.2,"low":213.65,"close":214.79,"volume":1054906,"rsi_14":76.95,"sma_20":202.56,"sma_60":181.0,"sma_120":168.76},{"date":"2025-08-06","open":215.68,"high":217.2,"low":214.8,"close":215.71,"volume":710566,"rsi_14":75.75,"sma_20":202.82,"sma_60":181.88,"sma_120":169.17},{"date":"2025-08-07","open":216.85,"high":217.3,"low":203.97,"close":206.15,"volume":1279454,"rsi_14":57.56,"sma_20":203.4,"sma_60":182.48,"sma_120":169.48},{"date":"2025-08-08","open":207.0,"high":208.05,"low":205.01,"close":205.42,"volume":756388,"rsi_14":57.64,"sma_20":203.99,"sma_60":183.05,"sma_120":169.77},{"date":"2025-08-11","open":205.59,"high":208.51,"low":202.39,"close":203.29,"volume":729340,"rsi_14":50.51,"sma_20":204.6,"sma_60":183.58,"sma_120":170.04},{"date":"2025-08-12","open":203.82,"high":205.04,"low":201.46,"close":204.55,"volume":628657,"rsi_14":53.89,"sma_20":205.22,"sma_60":184.13,"sma_120":170.33},{"date":"2025-08-13","open":205.8,"high":208.94,"low":205.43,"close":208.37,"volume":601073,"rsi_14":57.14,"sma_20":205.93,"sma_60":184.72,"sma_120":170.69},{"date":"2025-08-14","open":208.22,"high":208.77,"low":206.94,"close":208.01,"volume":609573,"rsi_14":54.16,"sma_20":206.48,"sma_60":185.31,"sma_120":171.07},{"date":"2025-08-15","open":208.75,"high":208.99,"low":205.5,"close":205.84,"volume":1366154,"rsi_14":52.1,"sma_20":206.79,"sma_60":185.86,"sma_120":171.43},{"date":"2025-08-18","open":205.82,"high":208.82,"low":205.0,"close":208.31,"volume":941040,"rsi_14":54.48,"sma_20":207.26,"sma_60":186.51,"sma_120":171.81},{"date":"2025-08-19","open":209.16,"high":210.62,"low":208.11,"close":209.87,"volume":606443,"rsi_14":58.02,"sma_20":207.61,"sma_60":187.17,"sma_120":172.2},{"date":"2025-08-20","open":209.03,"high":211.25,"low":208.84,"close":210.89,"volume":824283,"rsi_14":44.34,"sma_20":208.09,"sma_60":187.87,"sma_120":172.6},{"date":"2025-08-21","open":210.25,"high":213.01,"low":208.17,"close":211.95,"volume":863581,"rsi_14":49.76,"sma_20":208.58,"sma_60":188.54,"sma_120":173.01},{"date":"2025-08-22","open":212.43,"high":217.0,"low":211.55,"close":215.05,"volume":668613,"rsi_14":47.86,"sma_20":209.11,"sma_60":189.34,"sma_120":173.46},{"date":"2025-08-25","open":215.1,"high":216.48,"low":213.7,"close":214.35,"volume":873446,"rsi_14":49.29,"sma_20":209.63,"sma_60":190.11,"sma_120":173.93},{"date":"2025-08-26","open":213.61,"high":215.35,"low":212.12,"close":212.58,"volume":737167,"rsi_14":45.06,"sma_20":210.05,"sma_60":190.85,"sma_120":174.35},{"date":"2025-08-27","open":212.89,"high":217.08,"low":210.0,"close":216.53,"volume":705953,"rsi_14":69.89,"sma_20":210.75,"sma_60":191.68,"sma_120":174.82},{"date":"2025-08-28","open":216.52,"high":217.64,"low":214.93,"close":215.03,"volume":526324,"rsi_14":67.88,"sma_20":210.76,"sma_60":192.46,"sma_120":175.26},{"date":"2025-08-29","open":215.52,"high":215.81,"low":213.03,"close":213.5,"volume":1098684,"rsi_14":69.43,"sma_20":210.83,"sma_60":193.22,"sma_120":175.69},{"date":"2025-09-02","open":210.39,"high":213.0,"low":208.85,"close":212.64,"volume":809570,"rsi_14":65.64,"sma_20":210.64,"sma_60":193.96,"sma_120":176.16},{"date":"2025-09-03","open":212.13,"high":213.54,"low":211.29,"close":212.24,"volume":506416,"rsi_14":58.62,"sma_20":210.51,"sma_60":194.66,"sma_120":176.62},{"date":"2025-09-04","open":211.27,"high":213.59,"low":210.29,"close":213.25,"volume":639174,"rsi_14":61.34,"sma_20":210.39,"sma_60":195.38,"sma_120":177.12},{"date":"2025-09-05","open":213.5,"high":215.49,"low":211.42,"close":213.9,"volume":632646,"rsi_14":68.67,"sma_20":210.78,"sma_60":196.1,"sma_120":177.6},{"date":"2025-09-08","open":215.22,"high":215.22,"low":209.9,"close":212.73,"volume":1279789,"rsi_14":60.9,"sma_20":211.14,"sma_60":196.79,"sma_120":178.05},{"date":"2025-09-09","open":213.48,"high":213.48,"low":202.26,"close":204.03,"volume":1474639,"rsi_14":39.35,"sma_20":211.18,"sma_60":197.34,"sma_120":178.42},{"date":"2025-09-10","open":204.16,"high":206.39,"low":202.4,"close":204.5,"volume":1136035,"rsi_14":38.11,"sma_20":211.18,"sma_60":197.93,"sma_120":178.78},{"date":"2025-09-11","open":205.77,"high":207.26,"low":204.48,"close":207.03,"volume":778822,"rsi_14":41.32,"sma_20":211.11,"sma_60":198.5,"sma_120":179.17},{"date":"2025-09-12","open":206.1,"high":206.73,"low":204.34,"close":205.11,"volume":520517,"rsi_14":31.7,"sma_20":210.97,"sma_60":199.13,"sma_120":179.55},{"date":"2025-09-15","open":205.12,"high":208.56,"low":204.02,"close":204.15,"volume":630347,"rsi_14":31.4,"sma_20":210.88,"sma_60":199.76,"sma_120":179.9},{"date":"2025-09-16","open":204.15,"high":205.87,"low":202.93,"close":204.95,"volume":955997,"rsi_14":35.58,"sma_20":210.71,"sma_60":200.39,"sma_120":180.25},{"date":"2025-09-17","open":206.02,"high":206.64,"low":202.55,"close":203.98,"volume":738259,"rsi_14":23.26,"sma_20":210.42,"sma_60":201.01,"sma_120":180.6},{"date":"2025-09-18","open":205.01,"high":207.28,"low":205.01,"close":206.19,"volume":917085,"rsi_14":31.72,"sma_20":210.18,"sma_60":201.62,"sma_120":180.98},{"date":"2025-09-19","open":207.87,"high":208.0,"low":205.12,"close":205.95,"volume":1638298,"rsi_14":33.51,"sma_20":209.88,"sma_60":202.24,"sma_120":181.41},{"date":"2025-09-22","open":204.77,"high":206.4,"low":204.3,"close":205.93,"volume":920305,"rsi_14":34.78,"sma_20":209.43,"sma_60":202.85,"sma_120":181.84},{"date":"2025-09-23","open":206.27,"high":207.49,"low":203.16,"close":204.03,"volume":838368,"rsi_14":32.57,"sma_20":208.91,"sma_60":203.43,"sma_120":182.23},{"date":"2025-09-24","open":204.32,"high":204.56,"low":202.34,"close":203.6,"volume":764561,"rsi_14":28.99,"sma_20":208.46,"sma_60":203.95,"sma_120":182.62},{"date":"2025-09-25","open":202.4,"high":202.93,"low":200.32,"close":202.71,"volume":490817,"rsi_14":25.89,"sma_20":207.77,"sma_60":204.44,"sma_120":183.06},{"date":"2025-09-26","open":202.46,"high":204.09,"low":202.34,"close":202.96,"volume":529331,"rsi_14":28.08,"sma_20":207.17,"sma_60":204.93,"sma_120":183.59},{"date":"2025-09-29","open":203.65,"high":204.5,"low":200.82,"close":203.84,"volume":569373,"rsi_14":49.34,"sma_20":206.69,"sma_60":205.4,"sma_120":184.13},{"date":"2025-09-30","open":203.63,"high":204.29,"low":201.81,"close":203.02,"volume":1167404,"rsi_14":45.01,"sma_20":206.21,"sma_60":205.87,"sma_120":184.68},{"date":"2025-10-01","open":201.89,"high":204.0,"low":199.16,"close":202.42,"volume":775578,"rsi_14":32.12,"sma_20":205.71,"sma_60":206.26,"sma_120":185.12},{"date":"2025-10-02","open":202.49,"high":203.6,"low":201.45,"close":203.02,"volume":587009,"rsi_14":40.97,"sma_20":205.2,"sma_60":206.14,"sma_120":185.62},{"date":"2025-10-03","open":203.2,"high":204.54,"low":202.57,"close":203.0,"volume":588401,"rsi_14":44.59,"sma_20":204.66,"sma_60":206.28,"sma_120":186.1},{"date":"2025-10-06","open":204.04,"high":205.51,"low":203.14,"close":205.0,"volume":811045,"rsi_14":50.21,"sma_20":204.27,"sma_60":206.47,"sma_120":186.58},{"date":"2025-10-07","open":205.31,"high":206.3,"low":200.69,"close":202.26,"volume":566018,"rsi_14":43.68,"sma_20":204.18,"sma_60":206.66,"sma_120":187.04},{"date":"2025-10-08","open":202.56,"high":204.16,"low":202.04,"close":203.43,"volume":569751,"rsi_14":39.01,"sma_20":204.13,"sma_60":206.84,"sma_120":187.54},{"date":"2025-10-09","open":203.44,"high":203.44,"low":200.39,"close":201.72,"volume":627280,"rsi_14":34.93,"sma_20":203.86,"sma_60":206.97,"sma_120":188.02},{"date":"2025-10-10","open":201.72,"high":203.0,"low":196.6,"close":196.9,"volume":585166,"rsi_14":26.02,"sma_20":203.45,"sma_60":206.97,"sma_120":188.5},{"date":"2025-10-13","open":200.37,"high":203.04,"low":198.54,"close":202.48,"volume":687158,"rsi_14":46.56,"sma_20":203.37,"sma_60":207.01,"sma_120":188.99},{"date":"2025-10-14","open":199.81,"high":203.08,"low":199.67,"close":202.06,"volume":534708,"rsi_14":46.58,"sma_20":203.22,"sma_60":207.07,"sma_120":189.44},{"date":"2025-10-15","open":202.82,"high":204.61,"low":199.87,"close":202.8,"volume":861606,"rsi_14":50.2,"sma_20":203.17,"sma_60":207.07,"sma_120":189.87},{"date":"2025-10-16","open":203.61,"high":203.63,"low":200.09,"close":201.99,"volume":589989,"rsi_14":47.88,"sma_20":202.96,"sma_60":207.08,"sma_120":190.27},{"date":"2025-10-17","open":201.85,"high":203.92,"low":201.49,"close":202.86,"volume":673136,"rsi_14":47.86,"sma_20":202.8,"sma_60":207.09,"sma_120":190.69},{"date":"2025-10-20","open":204.68,"high":206.78,"low":201.89,"close":205.87,"volume":667491,"rsi_14":55.68,"sma_20":202.8,"sma_60":207.11,"sma_120":191.13},{"date":"2025-10-21","open":204.84,"high":206.82,"low":203.59,"close":204.55,"volume":623675,"rsi_14":54.13,"sma_20":202.82,"sma_60":207.12,"sma_120":191.54},{"date":"2025-10-22","open":205.83,"high":205.83,"low":202.14,"close":203.03,"volume":628597,"rsi_14":50.02,"sma_20":202.8,"sma_60":207.1,"sma_120":191.93},{"date":"2025-10-23","open":204.1,"high":204.86,"low":202.88,"close":204.67,"volume":638618,"rsi_14":52.95,"sma_20":202.89,"sma_60":207.14,"sma_120":192.3},{"date":"2025-10-24","open":206.15,"high":206.56,"low":204.6,"close":204.81,"volume":534074,"rsi_14":49.64,"sma_20":202.99,"sma_60":206.97,"sma_120":192.66},{"date":"2025-10-27","open":206.49,"high":206.67,"low":202.96,"close":203.28,"volume":593815,"rsi_14":52.02,"sma_20":202.96,"sma_60":206.82,"sma_120":193.04},{"date":"2025-10-28","open":203.26,"high":203.91,"low":201.86,"close":202.46,"volume":546217,"rsi_14":48.05,"sma_20":202.93,"sma_60":206.59,"sma_120":193.38},{"date":"2025-10-29","open":201.49,"high":201.91,"low":197.52,"close":197.86,"volume":540013,"rsi_14":43.06,"sma_20":202.7,"sma_60":206.31,"sma_120":193.66},{"date":"2025-10-30","open":196.78,"high":200.12,"low":196.03,"close":197.38,"volume":770621,"rsi_14":51.02,"sma_20":202.42,"sma_60":206.0,"sma_120":193.94},{"date":"2025-10-31","open":197.86,"high":199.51,"low":196.94,"close":198.54,"volume":882825,"rsi_14":39.66,"sma_20":202.2,"sma_60":205.88,"sma_120":194.18},{"date":"2025-11-03","open":198.56,"high":198.75,"low":194.7,"close":196.36,"volume":1251293,"rsi_14":36.31,"sma_20":201.77,"sma_60":205.73,"sma_120":194.39},{"date":"2025-11-04","open":195.02,"high":195.36,"low":190.04,"close":192.03,"volume":1117155,"rsi_14":27.94,"sma_20":201.25,"sma_60":205.54,"sma_120":194.56},{"date":"2025-11-05","open":192.07,"high":192.31,"low":188.67,"close":189.97,"volume":1299124,"rsi_14":26.58,"sma_20":200.58,"sma_60":205.3,"sma_120":194.71},{"date":"2025-11-06","open":184.83,"high":184.96,"low":170.97,"close":173.93,"volume":2327579,"rsi_14":14.57,"sma_20":199.19,"sma_60":204.72,"sma_120":194.72},{"date":"2025-11-07","open":173.21,"high":176.77,"low":172.03,"close":176.11,"volume":1198208,"rsi_14":12.8,"sma_20":198.15,"sma_60":204.19,"sma_120":194.75},{"date":"2025-11-10","open":177.21,"high":178.68,"low":175.21,"close":177.49,"volume":719662,"rsi_14":16.23,"sma_20":196.9,"sma_60":203.72,"sma_120":194.79},{"date":"2025-11-11","open":177.27,"high":179.42,"low":176.4,"close":178.0,"volume":995342,"rsi_14":17.95,"sma_20":195.7,"sma_60":203.21,"sma_120":194.86},{"date":"2025-11-12","open":177.97,"high":180.17,"low":177.43,"close":178.16,"volume":1038696,"rsi_14":14.72,"sma_20":194.47,"sma_60":202.68,"sma_120":194.93},{"date":"2025-11-13","open":177.01,"high":179.22,"low":174.16,"close":174.57,"volume":1113040,"rsi_14":13.14,"sma_20":193.1,"sma_60":202.08,"sma_120":194.97},{"date":"2025-11-14","open":174.0,"high":180.19,"low":173.95,"close":179.61,"volume":1406403,"rsi_14":23.42,"sma_20":191.93,"sma_60":201.54,"sma_120":195.04},{"date":"2025-11-17","open":179.01,"high":179.01,"low":173.63,"close":174.21,"volume":847726,"rsi_14":21.24,"sma_20":190.35,"sma_60":200.86,"sma_120":195.1},{"date":"2025-11-18","open":174.21,"high":175.66,"low":172.1,"close":173.07,"volume":927635,"rsi_14":22.85,"sma_20":188.78,"sma_60":200.17,"sma_120":195.14},{"date":"2025-11-19","open":172.56,"high":173.41,"low":170.52,"close":171.94,"volume":701042,"rsi_14":22.53,"sma_20":187.22,"sma_60":199.49,"sma_120":195.17},{"date":"2025-11-20","open":174.84,"high":175.48,"low":170.01,"close":170.43,"volume":770976,"rsi_14":19.87,"sma_20":185.51,"sma_60":198.73,"sma_120":195.2},{"date":"2025-11-21","open":170.5,"high":174.16,"low":169.76,"close":172.12,"volume":865495,"rsi_14":23.74,"sma_20":183.88,"sma_60":198.01,"sma_120":195.24},{"date":"2025-11-24","open":173.26,"high":173.26,"low":169.39,"close":170.16,"volume":1595825,"rsi_14":25.03,"sma_20":182.22,"sma_60":197.29,"sma_120":195.25},{"date":"2025-11-25","open":170.99,"high":174.13,"low":170.01,"close":173.44,"volume":761272,"rsi_14":31.64,"sma_20":180.77,"sma_60":196.63,"sma_120":195.3},{"date":"2025-11-26","open":174.25,"high":174.38,"low":172.84,"close":173.46,"volume":739170,"rsi_14":49.19,"sma_20":179.55,"sma_60":195.99,"sma_120":195.33},{"date":"2025-11-28","open":173.46,"high":176.61,"low":172.65,"close":175.43,"volume":479409,"rsi_14":48.82,"sma_20":178.45,"sma_60":195.36,"sma_120":195.37},{"date":"2025-12-01","open":173.57,"high":177.38,"low":173.14,"close":174.88,"volume":831693,"rsi_14":45.33,"sma_20":177.27,"sma_60":194.71,"sma_120":195.4},{"date":"2025-12-02","open":175.52,"high":177.71,"low":174.63,"close":176.48,"volume":626695,"rsi_14":47.38,"sma_20":176.27,"sma_60":194.1,"sma_120":195.45},{"date":"2025-12-03","open":176.01,"high":177.74,"low":175.1,"close":177.37,"volume":507760,"rsi_14":48.67,"sma_20":175.54,"sma_60":193.66,"sma_120":195.5},{"date":"2025-12-04","open":177.77,"high":179.32,"low":176.86,"close":178.5,"volume":753528,"rsi_14":57.2,"sma_20":174.97,"sma_60":193.23,"sma_120":195.58},{"date":"2025-12-05","open":176.02,"high":176.55,"low":171.31,"close":173.52,"volume":1367289,"rsi_14":38.83,"sma_20":174.95,"sma_60":192.67,"sma_120":195.58},{"date":"2025-12-08","open":173.87,"high":175.78,"low":173.3,"close":174.41,"volume":762143,"rsi_14":50.44,"sma_20":174.86,"sma_60":192.16,"sma_120":195.64},{"date":"2025-12-09","open":174.1,"high":175.0,"low":172.4,"close":173.17,"volume":913171,"rsi_14":50.22,"sma_20":174.65,"sma_60":191.64,"sma_120":195.7},{"date":"2025-12-10","open":173.2,"high":176.23,"low":172.61,"close":175.66,"volume":1001538,"rsi_14":57.69,"sma_20":174.53,"sma_60":191.15,"sma_120":195.77},{"date":"2025-12-11","open":175.26,"high":180.66,"low":173.83,"close":178.0,"volume":848126,"rsi_14":65.12,"sma_20":174.52,"sma_60":190.72,"sma_120":195.87},{"date":"2025-12-12","open":179.0,"high":179.0,"low":175.0,"close":176.0,"volume":1177414,"rsi_14":57.66,"sma_20":174.59,"sma_60":190.22,"sma_120":195.92},{"date":"2025-12-15","open":177.34,"high":177.34,"low":173.86,"close":175.07,"volume":1558568,"rsi_14":60.1,"sma_20":174.37,"sma_60":189.7,"sma_120":195.97},{"date":"2025-12-16","open":174.46,"high":175.72,"low":173.62,"close":174.28,"volume":1129738,"rsi_14":51.92,"sma_20":174.37,"sma_60":189.17,"sma_120":196.01},{"date":"2025-12-17","open":174.24,"high":176.99,"low":173.61,"close":175.31,"volume":959467,"rsi_14":54.05,"sma_20":174.48,"sma_60":188.69,"sma_120":196.06},{"date":"2025-12-18","open":176.27,"high":176.89,"low":174.65,"close":175.9,"volume":556973,"rsi_14":51.1,"sma_20":174.68,"sma_60":188.23,"sma_120":196.09},{"date":"2025-12-19","open":175.4,"high":178.71,"low":174.57,"close":178.17,"volume":2331323,"rsi_14":57.1,"sma_20":175.07,"sma_60":187.82,"sma_120":196.13},{"date":"2025-12-22","open":178.02,"high":180.25,"low":175.55,"close":179.06,"volume":622441,"rsi_14":55.74,"sma_20":175.41,"sma_60":187.43,"sma_120":196.18},{"date":"2025-12-23","open":178.08,"high":178.61,"low":174.38,"close":176.02,"volume":569815,"rsi_14":47.26,"sma_20":175.71,"sma_60":186.96,"sma_120":196.18},{"date":"2025-12-24","open":175.75,"high":176.7,"low":174.98,"close":176.47,"volume":146629,"rsi_14":45.76,"sma_20":175.86,"sma_60":186.52,"sma_120":196.19},{"date":"2025-12-26","open":176.83,"high":176.97,"low":175.5,"close":176.59,"volume":239738,"rsi_14":58.05,"sma_20":176.01,"sma_60":186.09,"sma_120":196.17},{"date":"2025-12-29","open":176.4,"high":176.88,"low":175.2,"close":175.59,"volume":383106,"rsi_14":53.08,"sma_20":176.02,"sma_60":185.63,"sma_120":195.88},{"date":"2025-12-30","open":174.89,"high":175.47,"low":174.35,"close":175.41,"volume":445651,"rsi_14":56.18,"sma_20":176.05,"sma_60":185.17,"sma_120":195.72},{"date":"2025-12-31","open":175.42,"high":175.55,"low":173.65,"close":174.21,"volume":742346,"rsi_14":45.69,"sma_20":175.94,"sma_60":184.66,"sma_120":195.56},{"date":"2026-01-02","open":174.34,"high":174.34,"low":168.09,"close":170.1,"volume":1008547,"rsi_14":28.76,"sma_20":175.57,"sma_60":184.12,"sma_120":195.39},{"date":"2026-01-05","open":170.11,"high":173.94,"low":169.7,"close":173.11,"volume":746401,"rsi_14":42.63,"sma_20":175.3,"sma_60":183.62,"sma_120":195.23},{"date":"2026-01-06","open":171.71,"high":176.2,"low":171.35,"close":175.01,"volume":586799,"rsi_14":49.85,"sma_20":175.38,"sma_60":183.17,"sma_120":195.07},{"date":"2026-01-07","open":174.73,"high":175.6,"low":173.75,"close":174.57,"volume":651965,"rsi_14":50.72,"sma_20":175.39,"sma_60":182.8,"sma_120":194.88},{"date":"2026-01-08","open":172.7,"high":173.93,"low":171.5,"close":173.57,"volume":627640,"rsi_14":45.69,"sma_20":175.41,"sma_60":182.32,"sma_120":194.67},{"date":"2026-01-09","open":173.7,"high":174.32,"low":171.29,"close":171.52,"volume":787270,"rsi_14":39.89,"sma_20":175.2,"sma_60":181.81,"sma_120":194.44},{"date":"2026-01-12","open":171.33,"high":172.03,"low":170.25,"close":171.43,"volume":938129,"rsi_14":32.7,"sma_20":174.87,"sma_60":181.29,"sma_120":194.18},{"date":"2026-01-13","open":171.24,"high":171.69,"low":168.08,"close":169.37,"volume":867815,"rsi_14":26.54,"sma_20":174.54,"sma_60":180.74,"sma_120":193.91},{"date":"2026-01-14","open":169.11,"high":170.54,"low":165.6,"close":166.53,"volume":1205342,"rsi_14":26.8,"sma_20":174.11,"sma_60":180.14,"sma_120":193.61},{"date":"2026-01-15","open":168.93,"high":169.48,"low":166.49,"close":166.89,"volume":947523,"rsi_14":26.47,"sma_20":173.74,"sma_60":179.49,"sma_120":193.3},{"date":"2026-01-16","open":166.6,"high":168.06,"low":164.15,"close":166.75,"volume":1087185,"rsi_14":25.86,"sma_20":173.31,"sma_60":178.86,"sma_120":192.99},{"date":"2026-01-20","open":163.02,"high":165.53,"low":160.37,"close":161.11,"volume":858033,"rsi_14":21.06,"sma_20":172.57,"sma_60":178.16,"sma_120":192.63},{"date":"2026-01-21","open":161.63,"high":163.14,"low":160.0,"close":161.32,"volume":785831,"rsi_14":21.88,"sma_20":171.73,"sma_60":177.44,"sma_120":192.29},{"date":"2026-01-22","open":162.7,"high":164.74,"low":162.26,"close":164.71,"volume":686488,"rsi_14":32.56,"sma_20":171.01,"sma_60":176.77,"sma_120":191.87},{"date":"2026-01-23","open":164.27,"high":165.0,"low":161.21,"close":162.14,"volume":607000,"rsi_14":34.51,"sma_20":170.32,"sma_60":176.08,"sma_120":191.45},{"date":"2026-01-26","open":162.59,"high":165.94,"low":162.59,"close":165.77,"volume":898300,"rsi_14":36.06,"sma_20":169.79,"sma_60":175.47,"sma_120":191.03},{"date":"2026-01-27","open":165.35,"high":165.58,"low":163.02,"close":164.63,"volume":788600,"rsi_14":29.69,"sma_20":169.19,"sma_60":174.92,"sma_120":190.61},{"date":"2026-01-28","open":165.18,"high":165.18,"low":160.76,"close":161.91,"volume":771700,"rsi_14":27.26,"sma_20":168.5,"sma_60":174.33,"sma_120":190.17},{"date":"2026-01-29","open":160.28,"high":160.69,"low":151.71,"close":153.48,"volume":1697800,"rsi_14":21.52,"sma_20":167.41,"sma_60":173.57,"sma_120":189.73},{"date":"2026-01-30","open":152.69,"high":156.55,"low":152.07,"close":156.13,"volume":1126400,"rsi_14":28.55,"sma_20":166.5,"sma_60":172.9,"sma_120":189.32},{"date":"2026-02-02","open":154.05,"high":158.34,"low":153.26,"close":156.92,"volume":1210900,"rsi_14":30.16,"sma_20":165.84,"sma_60":172.32,"sma_120":188.93},{"date":"2026-02-03","open":154.37,"high":155.76,"low":148.95,"close":149.25,"volume":1800100,"rsi_14":26.15,"sma_20":164.65,"sma_60":171.64,"sma_120":188.47},{"date":"2026-02-04","open":147.56,"high":154.93,"low":146.72,"close":151.34,"volume":2254600,"rsi_14":31.67,"sma_20":163.47,"sma_60":171.26,"sma_120":187.99},{"date":"2026-02-05","open":153.1,"high":158.25,"low":150.65,"close":153.94,"volume":2727100,"rsi_14":35.17,"sma_20":162.44,"sma_60":170.89,"sma_120":187.54},{"date":"2026-02-06","open":156.22,"high":159.46,"low":151.59,"close":155.72,"volume":1494800,"rsi_14":37.83,"sma_20":161.54,"sma_60":170.53,"sma_120":187.12},{"date":"2026-02-09","open":155.23,"high":160.32,"low":154.24,"close":159.74,"volume":1291900,"rsi_14":48.43,"sma_20":160.95,"sma_60":170.23,"sma_120":186.72},{"date":"2026-02-10","open":159.32,"high":162.93,"low":159.32,"close":162.72,"volume":1420271,"rsi_14":35.31,"sma_20":170.35,"sma_60":176.09,"sma_120":191.46},{"date":"2026-02-11","open":162.23,"high":162.32,"low":154.89,"close":155.6,"volume":1631131,"rsi_14":20.05,"sma_20":169.31,"sma_60":175.31,"sma_120":190.95},{"date":"2026-02-12","open":155.6,"high":157.46,"low":147.14,"close":150.79,"volume":1897457,"rsi_14":12.32,"sma_20":168.02,"sma_60":174.53,"sma_120":190.42},{"date":"2026-02-13","open":152.05,"high":157.0,"low":151.77,"close":156.77,"volume":1518846,"rsi_14":26.38,"sma_20":167.07,"sma_60":173.85,"sma_120":189.93},{"date":"2026-02-17","open":154.51,"high":156.52,"low":150.76,"close":153.07,"volume":2079527,"rsi_14":39.92,"sma_20":157.85,"sma_60":168.55,"sma_120":184.36},{"date":"2026-02-18","open":153.83,"high":156.05,"low":152.81,"close":155.5,"volume":986200,"rsi_14":44.38,"sma_20":157.57,"sma_60":168.28,"sma_120":183.88},{"date":"2026-02-19","open":154.74,"high":154.99,"low":151.69,"close":154.4,"volume":644400,"rsi_14":50.93,"sma_20":157.23,"sma_60":168.01,"sma_120":183.37},{"date":"2026-02-20","open":153.4,"high":158.27,"low":153.4,"close":155.16,"volume":900757,"rsi_14":48.99,"sma_20":156.75,"sma_60":167.73,"sma_120":182.87},{"date":"2026-02-23","open":153.9,"high":155.06,"low":148.44,"close":150.88,"volume":1242800,"rsi_14":44.12,"sma_20":156.19,"sma_60":167.4,"sma_120":182.35},{"date":"2026-02-24","open":150.88,"high":155.21,"low":150.8,"close":153.57,"volume":927019,"rsi_14":28.7,"sma_20":164.18,"sma_60":171.76,"sma_120":188.65},{"date":"2026-02-25","open":153.62,"high":154.84,"low":151.8,"close":154.11,"volume":1046718,"rsi_14":53.09,"sma_20":155.05,"sma_60":166.75,"sma_120":181.37},{"date":"2026-02-26","open":155.73,"high":157.95,"low":154.4,"close":157.19,"volume":996557,"rsi_14":38.51,"sma_20":162.34,"sma_60":170.89,"sma_120":187.8},{"date":"2026-02-27","open":154.84,"high":156.78,"low":152.67,"close":156.59,"volume":1409488,"rsi_14":37.4,"sma_20":161.44,"sma_60":170.56,"sma_120":187.38},{"date":"2026-03-02","open":156.0,"high":159.33,"low":154.67,"close":158.12,"volume":1007924,"rsi_14":48.05,"sma_20":155.07,"sma_60":165.84,"sma_120":179.97},{"date":"2026-03-03","open":155.74,"high":163.38,"low":155.28,"close":163.1,"volume":1597395,"rsi_14":50.44,"sma_20":155.38,"sma_60":165.6,"sma_120":179.63},{"date":"2026-03-04","open":162.85,"high":164.57,"low":160.82,"close":162.97,"volume":1030690,"rsi_14":51.99,"sma_20":159.82,"sma_60":169.74,"sma_120":186.21},{"date":"2026-03-05","open":162.03,"high":168.55,"low":162.03,"close":164.25,"volume":1482807,"rsi_14":49.42,"sma_20":159.57,"sma_60":169.57,"sma_120":185.82},{"date":"2026-03-06","open":164.25,"high":166.02,"low":161.11,"close":162.71,"volume":1034120,"rsi_14":49.99,"sma_20":159.37,"sma_60":169.28,"sma_120":185.41},{"date":"2026-03-09","open":161.35,"high":164.16,"low":160.11,"close":163.42,"volume":1157343,"rsi_14":70.18,"sma_20":157.53,"sma_60":164.83,"sma_120":178.23},{"date":"2026-03-10","open":163.42,"high":164.34,"low":157.77,"close":159.52,"volume":850562,"rsi_14":57.41,"sma_20":157.52,"sma_60":164.56,"sma_120":177.85},{"date":"2026-03-11","open":159.45,"high":161.19,"low":157.35,"close":159.13,"volume":562598,"rsi_14":54.53,"sma_20":158.74,"sma_60":168.66,"sma_120":184.08},{"date":"2026-03-12","open":159.24,"high":161.83,"low":157.27,"close":157.46,"volume":663993,"rsi_14":54.21,"sma_20":157.44,"sma_60":163.93,"sma_120":177.07},{"date":"2026-03-13","open":158.49,"high":158.81,"low":155.37,"close":155.89,"volume":692417,"rsi_14":51.55,"sma_20":158.11,"sma_60":168.18,"sma_120":183.09},{"date":"2026-03-16","open":157.24,"high":157.95,"low":153.68,"close":155.94,"volume":1091046,"rsi_14":55.39,"sma_20":157.77,"sma_60":167.94,"sma_120":182.61},{"date":"2026-03-17","open":156.24,"high":158.2,"low":150.4,"close":154.12,"volume":1204308,"rsi_14":50.02,"sma_20":157.69,"sma_60":167.62,"sma_120":182.13},{"date":"2026-03-18","open":152.7,"high":154.5,"low":149.94,"close":150.11,"volume":942402,"rsi_14":35.36,"sma_20":157.66,"sma_60":167.23,"sma_120":181.61},{"date":"2026-03-19","open":149.04,"high":152.51,"low":148.8,"close":150.67,"volume":999457,"rsi_14":37.74,"sma_20":157.35,"sma_60":166.82,"sma_120":181.09},{"date":"2026-03-20","open":149.73,"high":151.09,"low":148.0,"close":149.81,"volume":2205501,"rsi_14":32.3,"sma_20":157.19,"sma_60":166.4,"sma_120":180.55},{"date":"2026-03-23","open":150.36,"high":152.6,"low":149.08,"close":149.23,"volume":1175907,"rsi_14":13.63,"sma_20":156.9,"sma_60":165.95,"sma_120":180.02},{"date":"2026-03-24","open":148.31,"high":148.31,"low":142.0,"close":142.96,"volume":1271023,"rsi_14":10.31,"sma_20":156.37,"sma_60":165.37,"sma_120":179.52},{"date":"2026-03-25","open":144.69,"high":146.0,"low":140.67,"close":143.56,"volume":1008255,"rsi_14":7.83,"sma_20":155.84,"sma_60":164.79,"sma_120":179.01},{"date":"2026-03-26","open":143.25,"high":147.16,"low":142.71,"close":144.01,"volume":1298248,"rsi_14":10.11,"sma_20":155.18,"sma_60":164.3,"sma_120":178.48},{"date":"2026-03-27","open":142.84,"high":144.12,"low":137.5,"close":137.61,"volume":1471739,"rsi_14":5.7,"sma_20":154.23,"sma_60":163.68,"sma_120":177.92},{"date":"2026-03-30","open":139.38,"high":141.47,"low":137.56,"close":139.66,"volume":969554,"rsi_14":13.6,"sma_20":153.31,"sma_60":163.13,"sma_120":177.38},{"date":"2026-03-31","open":140.75,"high":143.76,"low":138.72,"close":142.49,"volume":995662,"rsi_14":22.01,"sma_20":152.28,"sma_60":162.57,"sma_120":176.86},{"date":"2026-04-01","open":142.49,"high":143.95,"low":140.11,"close":142.52,"volume":770929,"rsi_14":23.4,"sma_20":151.25,"sma_60":161.98,"sma_120":176.35},{"date":"2026-04-02","open":141.89,"high":144.73,"low":139.88,"close":142.65,"volume":631654,"rsi_14":25.15,"sma_20":150.17,"sma_60":161.43,"sma_120":175.82},{"date":"2026-04-06","open":142.22,"high":144.62,"low":141.44,"close":144.36,"volume":655722,"rsi_14":29.54,"sma_20":149.26,"sma_60":160.91,"sma_120":175.31},{"date":"2026-04-07","open":143.61,"high":144.55,"low":142.68,"close":143.92,"volume":635355,"rsi_14":31.05,"sma_20":148.28,"sma_60":160.41,"sma_120":174.79},{"date":"2026-04-08","open":146.58,"high":148.0,"low":143.38,"close":144.32,"volume":1094608,"rsi_14":37.58,"sma_20":147.52,"sma_60":159.89,"sma_120":174.29},{"date":"2026-04-09","open":143.41,"high":143.66,"low":138.93,"close":139.19,"volume":1459134,"rsi_14":29.41,"sma_20":146.52,"sma_60":159.28,"sma_120":173.76},{"date":"2026-04-10","open":138.01,"high":141.15,"low":131.62,"close":133.44,"volume":1328159,"rsi_14":25.02,"sma_20":145.32,"sma_60":158.53,"sma_120":173.18},{"date":"2026-04-13","open":134.09,"high":135.47,"low":130.89,"close":134.21,"volume":1817367,"rsi_14":27.21,"sma_20":144.24,"sma_60":157.79,"sma_120":172.61},{"date":"2026-04-14","open":134.56,"high":136.54,"low":132.41,"close":133.65,"volume":1342445,"rsi_14":32.92,"sma_20":143.12,"sma_60":157.08,"sma_120":172.02},{"date":"2026-04-15","open":135.05,"high":137.12,"low":134.21,"close":136.58,"volume":1727947,"rsi_14":38.2,"sma_20":142.25,"sma_60":156.42,"sma_120":171.47},{"date":"2026-04-16","open":138.46,"high":139.57,"low":136.59,"close":138.27,"volume":1147050,"rsi_14":40.69,"sma_20":141.66,"sma_60":155.78,"sma_120":170.93},{"date":"2026-04-17","open":140.59,"high":141.89,"low":139.47,"close":139.74,"volume":858177,"rsi_14":54.11,"sma_20":141.11,"sma_60":155.18,"sma_120":170.41},{"date":"2026-04-20","open":138.91,"high":141.5,"low":137.79,"close":140.75,"volume":815709,"rsi_14":52.19,"sma_20":140.66,"sma_60":154.6,"sma_120":169.89},{"date":"2026-04-21","open":140.52,"high":143.78,"low":139.78,"close":140.93,"volume":550983,"rsi_14":46.49,"sma_20":140.24,"sma_60":154.05,"sma_120":169.35},{"date":"2026-04-22","open":141.18,"high":142.09,"low":139.38,"close":140.6,"volume":893325,"rsi_14":45.73,"sma_20":140.12,"sma_60":153.56,"sma_120":168.84},{"date":"2026-04-23","open":137.86,"high":137.86,"low":133.88,"close":135.83,"volume":1286440,"rsi_14":37.44,"sma_20":139.74,"sma_60":152.93,"sma_120":168.28},{"date":"2026-04-24","open":135.73,"high":137.62,"low":134.47,"close":137.17,"volume":1358695,"rsi_14":36.57,"sma_20":139.39,"sma_60":152.3,"sma_120":167.74},{"date":"2026-04-27","open":136.96,"high":139.42,"low":136.21,"close":136.41,"volume":1027075,"rsi_14":36.14,"sma_20":139.33,"sma_60":151.67,"sma_120":167.23},{"date":"2026-04-28","open":138.42,"high":139.34,"low":136.43,"close":137.11,"volume":1420873,"rsi_14":36.84,"sma_20":139.21,"sma_60":151.06,"sma_120":166.69},{"date":"2026-04-29","open":136.23,"high":137.68,"low":134.56,"close":137.5,"volume":1068695,"rsi_14":46.27,"sma_20":138.96,"sma_60":150.49,"sma_120":166.15},{"date":"2026-04-30","open":136.21,"high":137.29,"low":133.89,"close":136.3,"volume":1291213,"rsi_14":57.9,"sma_20":138.65,"sma_60":149.91,"sma_120":165.6},{"date":"2026-05-01","open":139.96,"high":142.7,"low":135.76,"close":136.53,"volume":1212499,"rsi_14":56.61,"sma_20":138.34,"sma_60":149.36,"sma_120":165.05},{"date":"2026-05-04","open":136.25,"high":139.19,"low":136.25,"close":138.19,"volume":1213369,"rsi_14":62.17,"sma_20":138.03,"sma_60":148.89,"sma_120":164.51},{"date":"2026-05-05","open":138.0,"high":138.45,"low":136.23,"close":137.55,"volume":1167064,"rsi_14":52.96,"sma_20":137.71,"sma_60":148.4,"sma_120":163.94},{"date":"2026-05-06","open":135.59,"high":137.3,"low":132.76,"close":136.76,"volume":4102293,"rsi_14":45.13,"sma_20":137.34,"sma_60":147.9,"sma_120":163.38},{"date":"2026-05-07","open":153.98,"high":153.98,"low":144.04,"close":147.65,"volume":3624178,"rsi_14":65.9,"sma_20":137.76,"sma_60":147.67,"sma_120":162.92},{"date":"2026-05-08","open":146.33,"high":146.91,"low":142.47,"close":146.65,"volume":1225928,"rsi_14":61.86,"sma_20":138.42,"sma_60":147.43,"sma_120":162.43},{"date":"2026-05-11","open":144.81,"high":146.5,"low":143.5,"close":145.92,"volume":1429438,"rsi_14":59.82,"sma_20":139.0,"sma_60":147.12,"sma_120":161.94},{"date":"2026-05-12","open":147.01,"high":147.72,"low":143.5,"close":144.22,"volume":1087425,"rsi_14":56.76,"sma_20":139.53,"sma_60":146.81,"sma_120":161.45},{"date":"2026-05-13","open":142.92,"high":144.13,"low":138.85,"close":140.81,"volume":1397902,"rsi_14":59.79,"sma_20":139.74,"sma_60":146.56,"sma_120":160.94},{"date":"2026-05-14","open":141.04,"high":142.0,"low":137.95,"close":139.85,"volume":1034084,"rsi_14":55.35,"sma_20":139.82,"sma_60":146.38,"sma_120":160.45},{"date":"2026-05-15","open":140.83,"high":142.91,"low":140.3,"close":141.91,"volume":1255355,"rsi_14":60.44,"sma_20":139.93,"sma_60":146.13,"sma_120":159.99},{"date":"2026-05-18","open":140.94,"high":145.0,"low":140.75,"close":144.06,"volume":1072189,"rsi_14":62.5,"sma_20":140.1,"sma_60":145.98,"sma_120":159.54},{"date":"2026-05-19","open":147.42,"high":149.47,"low":144.93,"close":145.19,"volume":2224888,"rsi_14":63.47,"sma_20":140.31,"sma_60":145.82,"sma_120":159.11},{"date":"2026-05-20","open":143.29,"high":148.13,"low":140.61,"close":147.96,"volume":1334097,"rsi_14":69.36,"sma_20":140.68,"sma_60":145.72,"sma_120":158.74},{"date":"2026-05-21","open":146.57,"high":146.96,"low":143.6,"close":145.84,"volume":915175,"rsi_14":64.55,"sma_20":141.18,"sma_60":145.58,"sma_120":158.38},{"date":"2026-05-22","open":145.84,"high":148.7,"low":145.44,"close":148.23,"volume":929264,"rsi_14":65.34,"sma_20":141.73,"sma_60":145.44,"sma_120":158.16},{"date":"2026-05-26","open":146.65,"high":147.65,"low":144.42,"close":144.88,"volume":1411026,"rsi_14":60.34,"sma_20":142.16,"sma_60":145.24,"sma_120":157.9},{"date":"2026-05-27","open":144.22,"high":146.67,"low":142.12,"close":142.26,"volume":1269297,"rsi_14":57.37,"sma_20":142.41,"sma_60":144.98,"sma_120":157.61},{"date":"2026-05-28","open":141.77,"high":142.7,"low":137.91,"close":138.79,"volume":1931866,"rsi_14":35.16,"sma_20":142.48,"sma_60":144.57,"sma_120":157.28},{"date":"2026-05-29","open":138.58,"high":139.7,"low":133.4,"close":138.73,"volume":3071627,"rsi_14":36.3,"sma_20":142.6,"sma_60":144.17,"sma_120":156.95},{"date":"2026-06-01","open":141.0,"high":146.95,"low":140.0,"close":145.08,"volume":2314987,"rsi_14":48.78,"sma_20":143.03,"sma_60":143.85,"sma_120":156.71},{"date":"2026-06-02","open":141.92,"high":145.25,"low":139.62,"close":142.34,"volume":1374369,"rsi_14":47.36,"sma_20":143.23,"sma_60":143.51,"sma_120":156.4},{"date":"2026-06-03","open":140.86,"high":141.0,"low":138.01,"close":139.72,"volume":1393106,"rsi_14":48.43,"sma_20":143.34,"sma_60":143.11,"sma_120":156.11},{"date":"2026-06-04","open":142.53,"high":143.99,"low":138.75,"close":138.79,"volume":1789505,"rsi_14":48.47,"sma_20":143.44,"sma_60":142.77,"sma_120":155.82},{"date":"2026-06-05","open":140.99,"high":141.5,"low":136.75,"close":137.0,"volume":1111182,"rsi_14":42.88,"sma_20":142.91,"sma_60":142.4,"sma_120":155.53},{"date":"2026-06-08","open":136.4,"high":138.46,"low":134.56,"close":136.07,"volume":1801286,"rsi_14":37.99,"sma_20":142.38,"sma_60":142.04,"sma_120":155.25},{"date":"2026-06-09","open":135.34,"high":137.47,"low":134.62,"close":136.97,"volume":1245238,"rsi_14":37.56,"sma_20":141.93,"sma_60":141.73,"sma_120":154.95},{"date":"2026-06-10","open":135.19,"high":137.31,"low":134.31,"close":135.08,"volume":1436544,"rsi_14":29.98,"sma_20":141.48,"sma_60":141.38,"sma_120":154.66},{"date":"2026-06-11","open":133.96,"high":134.24,"low":118.0,"close":118.39,"volume":3000791,"rsi_14":20.63,"sma_20":140.36,"sma_60":140.78,"sma_120":154.2},{"date":"2026-06-12","open":118.28,"high":118.71,"low":108.5,"close":113.68,"volume":3869546,"rsi_14":14.78,"sma_20":139.05,"sma_60":140.18,"sma_120":153.7},{"date":"2026-06-15","open":116.42,"high":118.4,"low":113.64,"close":114.85,"volume":2978942,"rsi_14":17.96,"sma_20":137.7,"sma_60":139.58,"sma_120":153.2},{"date":"2026-06-16","open":114.68,"high":118.68,"low":114.68,"close":118.18,"volume":2268372,"rsi_14":24.7,"sma_20":136.4,"sma_60":139.05,"sma_120":152.73},{"date":"2026-06-17","open":116.41,"high":119.44,"low":114.14,"close":116.94,"volume":2694045,"rsi_14":25.91,"sma_20":134.99,"sma_60":138.51,"sma_120":152.23},{"date":"2026-06-18","open":115.52,"high":116.74,"low":113.5,"close":114.75,"volume":5006325,"rsi_14":24.75,"sma_20":133.33,"sma_60":138.04,"sma_120":151.71},{"date":"2026-06-22","open":112.55,"high":117.42,"low":112.28,"close":115.0,"volume":2761750,"rsi_14":13.65,"sma_20":131.79,"sma_60":137.57,"sma_120":151.18},{"date":"2026-06-23","open":117.31,"high":118.05,"low":112.0,"close":112.33,"volume":1977960,"rsi_14":13.68,"sma_20":129.99,"sma_60":137.04,"sma_120":150.67},{"date":"2026-06-24","open":112.33,"high":114.7,"low":112.3,"close":112.93,"volume":1871776,"rsi_14":15.91,"sma_20":128.39,"sma_60":136.63,"sma_120":150.16},{"date":"2026-06-25","open":112.21,"high":115.42,"low":111.17,"close":112.55,"volume":2355272,"rsi_14":16.13,"sma_20":126.91,"sma_60":136.18,"sma_120":149.65},{"date":"2026-06-26","open":113.94,"high":116.56,"low":113.48,"close":115.72,"volume":2404662,"rsi_14":23.48,"sma_20":125.75,"sma_60":135.73,"sma_120":149.15},{"date":"2026-06-29","open":117.79,"high":118.21,"low":113.67,"close":113.89,"volume":1668984,"rsi_14":22.96,"sma_20":124.51,"sma_60":135.25,"sma_120":148.62},{"date":"2026-06-30","open":112.72,"high":114.45,"low":112.07,"close":113.61,"volume":1953763,"rsi_14":21.09,"sma_20":122.94,"sma_60":134.77,"sma_120":148.1},{"date":"2026-07-01","open":114.98,"high":121.17,"low":114.88,"close":119.78,"volume":2269244,"rsi_14":32.88,"sma_20":121.81,"sma_60":134.36,"sma_120":147.64},{"date":"2026-07-02","open":119.79,"high":125.46,"low":119.79,"close":124.55,"volume":2295075,"rsi_14":59.4,"sma_20":121.05,"sma_60":134.04,"sma_120":147.22},{"date":"2026-07-06","open":123.72,"high":126.25,"low":122.06,"close":124.98,"volume":1751548,"rsi_14":69.84,"sma_20":120.36,"sma_60":133.71,"sma_120":146.8},{"date":"2026-07-07","open":126.2,"high":127.85,"low":124.92,"close":125.04,"volume":1157156,"rsi_14":68.62,"sma_20":119.76,"sma_60":133.48,"sma_120":146.38},{"date":"2026-07-08","open":123.72,"high":124.77,"low":122.02,"close":122.61,"volume":1679968,"rsi_14":58.37,"sma_20":119.09,"sma_60":133.3,"sma_120":145.92},{"date":"2026-07-09","open":119.92,"high":124.39,"low":119.3,"close":123.79,"volume":1393795,"rsi_14":62.97,"sma_20":118.43,"sma_60":133.12,"sma_120":145.46},{"date":"2026-07-10","open":125.74,"high":126.76,"low":123.42,"close":124.74,"volume":1130615,"rsi_14":69.85,"sma_20":117.92,"sma_60":132.98,"sma_120":145.03},{"date":"2026-07-13","open":125.19,"high":126.69,"low":124.33,"close":125.42,"volume":961924,"rsi_14":70.35,"sma_20":118.27,"sma_60":132.79,"sma_120":144.6},{"date":"2026-07-14","open":120.26,"high":124.83,"low":120.05,"close":122.51,"volume":1278993,"rsi_14":69.7,"sma_20":118.71,"sma_60":132.53,"sma_120":144.15},{"date":"2026-07-15","open":122.89,"high":126.58,"low":122.89,"close":123.61,"volume":1305647,"rsi_14":70.27,"sma_20":119.15,"sma_60":132.26,"sma_120":143.72},{"date":"2026-07-16","open":125.24,"high":128.02,"low":124.22,"close":127.36,"volume":1074702,"rsi_14":74.92,"sma_20":119.61,"sma_60":132.03,"sma_120":143.32},{"date":"2026-07-17","open":126.38,"high":127.64,"low":124.25,"close":124.37,"volume":1512843,"rsi_14":64.65,"sma_20":119.98,"sma_60":131.76,"sma_120":142.9},{"date":"2026-07-20","open":123.39,"high":126.19,"low":122.79,"close":124.83,"volume":1346323,"rsi_14":69.42,"sma_20":120.48,"sma_60":131.5,"sma_120":142.53},{"date":"2026-07-21","open":122.91,"high":126.08,"low":120.52,"close":120.77,"volume":1886992,"rsi_14":61.21,"sma_20":120.77,"sma_60":131.25,"sma_120":142.09},{"date":"2026-07-22","open":121.85,"high":122.15,"low":111.92,"close":113.11,"volume":2206283,"rsi_14":40.02,"sma_20":120.81,"sma_60":130.84,"sma_120":141.57},{"date":"2026-07-23","open":114.38,"high":114.63,"low":112.01,"close":113.05,"volume":1517716,"rsi_14":29.98,"sma_20":120.81,"sma_60":130.45,"sma_120":141.06},{"date":"2026-07-24","open":115.18,"high":118.77,"low":114.36,"close":118.52,"volume":1420362,"rsi_14":40.43,"sma_20":121.11,"sma_60":130.14,"sma_120":140.6},{"date":"2026-07-27","open":120.77,"high":125.84,"low":120.33,"close":125.21,"volume":1023204,"rsi_14":50.21,"sma_20":121.59,"sma_60":129.94,"sma_120":140.22},{"date":"2026-07-28","open":127.44,"high":130.58,"low":126.81,"close":127.51,"volume":1392286,"rsi_14":56.09,"sma_20":122.27,"sma_60":129.79,"sma_120":139.85},{"date":"2026-07-29","open":127.7,"high":132.75,"low":127.36,"close":132.46,"volume":2885560,"rsi_14":59.85,"sma_20":123.21,"sma_60":129.73,"sma_120":139.54},{"date":"2026-07-30","open":135.6,"high":143.6,"low":133.06,"close":136.3,"volume":3375813,"rsi_14":62.32,"sma_20":124.04,"sma_60":129.69,"sma_120":139.29},{"date":"2026-07-31","open":135.73,"high":138.83,"low":133.25,"close":137.2,"volume":2341987,"rsi_14":62.49,"sma_20":124.67,"sma_60":129.69,"sma_120":139.04},{"date":"2026-08-03","open":139.55,"high":142.99,"low":139.5,"close":139.85,"volume":1258519,"rsi_14":68.5,"sma_20":125.41,"sma_60":129.74,"sma_120":138.6},{"date":"2026-08-04","open":137.76,"high":142.17,"low":137.74,"close":141.68,"volume":1459633,"rsi_14":68.98,"sma_20":126.25,"sma_60":129.64,"sma_120":138.42},{"date":"2026-08-05","open":143.56,"high":144.59,"low":138.82,"close":139.43,"volume":1298296,"rsi_14":63.09,"sma_20":127.09,"sma_60":129.52,"sma_120":138.29},{"date":"2026-08-06","open":138.24,"high":148.6,"low":137.23,"close":147.66,"volume":2188619,"rsi_14":72.68,"sma_20":128.28,"sma_60":129.55,"sma_120":138.26},{"date":"2026-08-07","open":148.0,"high":149.67,"low":146.38,"close":147.71,"volume":1235321,"rsi_14":72.46,"sma_20":129.43,"sma_60":129.61,"sma_120":138.19},{"date":"2026-08-10","open":146.09,"high":154.03,"low":146.09,"close":151.02,"volume":1317548,"rsi_14":80.14,"sma_20":130.71,"sma_60":129.78,"sma_120":138.17},{"date":"2026-08-11","open":149.75,"high":152.05,"low":148.7,"close":150.44,"volume":934321,"rsi_14":93.3,"sma_20":132.1,"sma_60":129.95,"sma_120":138.13},{"date":"2026-08-12","open":146.79,"high":149.55,"low":146.79,"close":147.99,"volume":916813},{"date":"2026-08-13","open":147.75,"high":154.59,"low":146.27,"close":153.89,"volume":1159297,"rsi_14":88.5,"sma_20":134.65,"sma_60":130.22,"sma_120":138.06},{"date":"2026-08-14","open":154.89,"high":155.09,"low":149.56,"close":149.75,"volume":1151787,"rsi_14":78.28,"sma_20":135.92,"sma_60":130.29,"sma_120":138.06},{"date":"2026-08-17","open":148.11,"high":149.02,"low":145.37,"close":145.98,"volume":1036939,"rsi_14":70.59,"sma_20":136.98,"sma_60":130.26,"sma_120":137.99},{"date":"2026-08-18","open":147.95,"high":149.43,"low":146.3,"close":146.48,"volume":1217311,"rsi_14":67.35,"sma_20":138.26,"sma_60":130.27,"sma_120":137.93},{"date":"2026-08-19","open":146.66,"high":155.4,"low":146.66,"close":152.44,"volume":905288,"rsi_14":68.98,"sma_20":140.23,"sma_60":130.34,"sma_120":137.89},{"date":"2026-08-20","open":151.68,"high":154.78,"low":151.35,"close":153.52,"volume":826364,"rsi_14":69.11,"sma_20":142.25,"sma_60":130.49,"sma_120":137.86},{"date":"2026-08-21","open":153.28,"high":156.03,"low":152.31,"close":154.68,"volume":857456,"rsi_14":67.99,"sma_20":144.06,"sma_60":130.69,"sma_120":137.83},{"date":"2026-08-24","open":154.43,"high":155.51,"low":153.39,"close":154.31,"volume":913291},{"date":"2026-08-25","open":153.6,"high":153.86,"low":150.25,"close":151.14,"volume":1523762,"rsi_14":64.4,"sma_20":146.7,"sma_60":131.16,"sma_120":137.66},{"date":"2026-08-26","open":149.06,"high":151.88,"low":148.59,"close":151.61,"volume":1411381,"rsi_14":56.0,"sma_20":147.65,"sma_60":131.27,"sma_120":137.56},{"date":"2026-08-27","open":154.41,"high":159.0,"low":153.03,"close":158.95,"volume":979564,"rsi_14":63.98,"sma_20":148.79,"sma_60":131.55,"sma_120":137.53},{"date":"2026-08-28","open":158.01,"high":159.46,"low":155.97,"close":157.15,"volume":1069148,"rsi_14":57.92,"sma_20":149.78,"sma_60":131.84,"sma_120":137.47},{"date":"2026-08-31","open":155.5,"high":157.76,"low":155.05,"close":155.74,"volume":1418579,"rsi_14":56.71,"sma_20":150.58,"sma_60":132.12,"sma_120":137.44},{"date":"2026-09-01","open":153.47,"high":155.58,"low":152.24,"close":152.81,"volume":696468},{"date":"2026-09-02","open":151.62,"high":155.72,"low":148.53,"close":149.13,"volume":1229497,"rsi_14":43.7,"sma_20":151.62,"sma_60":132.6,"sma_120":137.32},{"date":"2026-09-03","open":151.53,"high":154.27,"low":149.14,"close":150.08,"volume":1249594,"rsi_14":50.48,"sma_20":151.74,"sma_60":132.82,"sma_120":137.27},{"date":"2026-09-04","open":147.18,"high":147.73,"low":140.0,"close":141.02,"volume":2119748,"rsi_14":43.78,"sma_20":151.41,"sma_60":132.92,"sma_120":137.15},{"date":"2026-09-08","open":139.84,"high":140.24,"low":132.63,"close":133.25,"volume":1948961,"rsi_14":35.97,"sma_20":150.52,"sma_60":133.16,"sma_120":136.97},{"date":"2026-09-09","open":133.0,"high":133.76,"low":128.57,"close":128.89,"volume":2399607,"rsi_14":24.15,"sma_20":149.44,"sma_60":133.42,"sma_120":136.8},{"date":"2026-09-10","open":127.72,"high":130.89,"low":126.79,"close":128.72,"volume":1683685,"rsi_14":22.22,"sma_20":148.48,"sma_60":133.65,"sma_120":136.61},{"date":"2026-09-11","open":128.25,"high":131.19,"low":127.06,"close":130.78,"volume":1669741,"rsi_14":23.77,"sma_20":147.32,"sma_60":133.86,"sma_120":136.46},{"date":"2026-09-14","open":134.31,"high":137.75,"low":133.9,"close":136.65,"volume":1403351,"rsi_14":32.7,"sma_20":146.67,"sma_60":134.19,"sma_120":136.35},{"date":"2026-09-15","open":134.91,"high":137.66,"low":132.71,"close":132.75,"volume":1638353},{"date":"2026-09-16","open":131.08,"high":132.58,"low":130.33,"close":131.16,"volume":1236000,"rsi_14":30.67,"sma_20":145.24,"sma_60":134.76,"sma_120":136.16},{"date":"2026-09-17","open":131.16,"high":134.98,"low":129.89,"close":134.44,"volume":1650342},{"date":"2026-09-18","open":134.31,"high":136.18,"low":132.75,"close":135.89,"volume":5932457,"rsi_14":28.08,"sma_20":143.46,"sma_60":135.51,"sma_120":136.07},{"date":"2026-09-21","open":137.02,"high":137.21,"low":133.97,"close":135.28,"volume":1013073,"rsi_14":28.55,"sma_20":142.49,"sma_60":135.89,"sma_120":136.03},{"date":"2026-09-22","open":137.46,"high":140.31,"low":133.97,"close":140.0,"volume":1650138},{"date":"2026-09-23","open":140.81,"high":142.81,"low":138.5,"close":140.4,"volume":2138694,"rsi_14":40.55,"sma_20":141.24,"sma_60":136.73,"sma_120":135.99},{"date":"2026-09-24","open":140.79,"high":141.05,"low":136.4,"close":137.41,"volume":1434290,"rsi_14":36.87,"sma_20":140.53,"sma_60":137.13,"sma_120":135.95},{"date":"2026-09-25","open":137.17,"high":138.75,"low":136.55,"close":138.12,"volume":699034,"rsi_14":46.37,"sma_20":139.48,"sma_60":137.44,"sma_120":135.9},{"date":"2026-09-28","open":137.06,"high":139.92,"low":133.67,"close":139.69,"volume":985799,"rsi_14":59.55,"sma_20":138.61,"sma_60":137.69,"sma_120":135.86},{"date":"2026-09-29","open":137.87,"high":138.86,"low":134.31,"close":137.56,"volume":1318684,"rsi_14":63.78,"sma_20":137.7,"sma_60":137.9,"sma_120":135.81},{"date":"2026-09-30","open":137.71,"high":140.44,"low":137.56,"close":140.3,"volume":1046096,"rsi_14":67.02,"sma_20":137.08,"sma_60":138.15,"sma_120":135.82},{"date":"2026-10-01","open":143.42,"high":149.38,"low":143.42,"close":146.47,"volume":1910619,"rsi_14":70.57,"sma_20":136.94,"sma_60":138.55,"sma_120":135.92},{"date":"2026-10-02","open":148.03,"high":148.03,"low":143.51,"close":144.03,"volume":1121382,"rsi_14":60.63,"sma_20":136.64,"sma_60":138.89,"sma_120":136.01},{"date":"2026-10-05","open":195.84,"high":196.05,"low":191.92,"close":192.26,"volume":29553316,"rsi_14":87.65,"sma_20":139.2,"sma_60":140.01,"sma_120":136.49},{"date":"2026-10-06","open":193.0,"high":193.42,"low":192.58,"close":193.0,"volume":7418662},{"date":"2026-10-07","open":193.2,"high":194.13,"low":192.94,"close":193.6,"volume":7518927,"rsi_14":89.18,"sma_20":145.43,"sma_60":142.32,"sma_120":137.43},{"date":"2026-10-08","open":193.8,"high":194.32,"low":193.55,"close":193.73,"volume":6090047,"rsi_14":88.99,"sma_20":148.68,"sma_60":143.49,"sma_120":137.88},{"date":"2026-10-09","open":193.87,"high":194.75,"low":193.55,"close":194.45,"volume":3660633,"rsi_14":89.82,"sma_20":151.86,"sma_60":144.61,"sma_120":138.32},{"date":"2026-10-12","open":194.87,"high":194.87,"low":193.64,"close":194.39,"volume":4211274,"rsi_14":89.06,"sma_20":154.75,"sma_60":145.78,"sma_120":138.77},{"date":"2026-10-13","open":194.47,"high":194.79,"low":193.8,"close":193.96,"volume":2718928,"rsi_14":88.44,"sma_20":157.81,"sma_60":146.93,"sma_120":139.21},{"date":"2026-10-14","open":194.25,"high":194.26,"low":193.33,"close":193.64,"volume":3486097,"rsi_14":91.97,"sma_20":160.93,"sma_60":148.14,"sma_120":139.69},{"date":"2026-10-15","open":193.45,"high":193.8,"low":193.0,"close":193.15,"volume":4048256,"rsi_14":91.21,"sma_20":163.87,"sma_60":149.48,"sma_120":140.16},{"date":"2026-10-16","open":194.0,"high":194.1,"low":192.76,"close":192.98,"volume":3141838,"rsi_14":90.76,"sma_20":166.72,"sma_60":150.81,"sma_120":140.63},{"date":"2026-10-19","open":193.61,"high":193.61,"low":192.94,"close":193.06,"volume":2779311,"rsi_14":93.83,"sma_20":169.61,"sma_60":152.05,"sma_120":141.1},{"date":"2026-10-20","open":193.06,"high":193.41,"low":192.85,"close":193.35,"volume":2135005,"rsi_14":93.58,"sma_20":172.28,"sma_60":153.19,"sma_120":141.56},{"date":"2026-10-21","open":193.29,"high":194.38,"low":193.1,"close":194.38,"volume":1894258,"rsi_14":92.98,"sma_20":174.98,"sma_60":154.3,"sma_120":142.05},{"date":"2026-10-22","open":194.38,"high":194.61,"low":193.95,"close":194.0,"volume":2554890,"rsi_14":96.55,"sma_20":177.81,"sma_60":155.33,"sma_120":142.53},{"date":"2026-10-23","open":194.0,"high":194.0,"low":193.8,"close":193.8,"volume":0,"rsi_14":96.55,"sma_20":177.81,"sma_60":155.33,"sma_120":142.53}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":66.76,"pbr":4.63,"ttm_eps":null,"close":181.67},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":54.15,"pbr":4.59,"ttm_eps":null,"close":180.66},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":57.09,"pbr":4.45,"ttm_eps":null,"close":183.87},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":37.52,"pbr":3.62,"ttm_eps":null,"close":154.95},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":38.82,"pbr":3.69,"ttm_eps":null,"close":172.34},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":31.95,"pbr":4.33,"ttm_eps":null,"close":203.02},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":24.59,"pbr":null,"ttm_eps":null,"close":174.21},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":13.21,"pbr":3.03,"ttm_eps":null,"close":142.49},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":10.72,"pbr":null,"ttm_eps":null,"close":113.61}],"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":"PTC Inc","phase":"above-fold","symbol_resolved":true}