{"status":"ok","report":{"price_analysis":{"current":108.565,"change_1d":-1.4,"change_7d":1.2,"change_30d":-5.2,"high_30d":119.06,"low_30d":106.07,"position_in_range":19.0,"support":107.37,"resistance":117.76},"summary":"Principal Financial Group Inc(PFG)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 235.75억. 현재가 $110.11, 전일 대비 +1.5%, 30일 -5.2%. PER 12.4배 / ROE 3.3%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.4배입니다. ROE 3.3%입니다. 시가총액 235.75억. 매출 156.93억, 영업이익 19.03억.","grade":"C","comment":"PER 12.36배, ROE 3.32%","per":12.18,"pbr":1.94,"roe":3.32,"eps":8.91,"revenue":15693200000.0,"operating_income":1903200000.0,"net_income":1547100000.0,"market_cap":23244309325,"profit_margin":9.86,"roa":0.11,"operating_margin":12.13,"gross_margin":49.0,"debt_ratio":0.3574628586487466,"total_assets":352752300000.0,"total_equity":12142800000.0,"total_debt":4340600000.0,"dividend_yield":3.29,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.8로 중립 구간입니다. MACD(-1.36)가 시그널선(-1.45)을 상회합니다(골든크로스). SMA20 110, SMA60 113 — 혼조세입니다. 볼린저밴드 105~115 (현재 위치 51%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 44","rsi_14":43.84564204923487,"macd":-1.3607143268176713,"macd_signal":-1.4464028148522379,"sma_20":109.9935,"sma_60":112.65408333333332,"bb_upper":114.89180695240712,"bb_lower":105.09519304759287,"atr_14":2.1152142857142886},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 12.36x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":54,"summary":"매출 +10.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.7,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":-5.1,"unit":"%","percentile":40,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.3%","metrics":[{"name":"ROE","value":3.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":12.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":50,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":43.8,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-5.2,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":73,"summary":"유동비율 0.3x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":0.3,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.08,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":190.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.46,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 12.36x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +10.7%"},"profitability":{"grade":"C","reason":"ROE 3.3%"},"momentum":{"grade":"C","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.32,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":11.55,"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":0.36,"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":49.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":12.13,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.86,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 11% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 11% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":12.18,"current_pbr":1.94,"per_5y_high":47.72,"per_5y_low":9.16,"per_5y_avg":14.78,"per_percentile":88.9,"pbr_5y_high":1.65,"pbr_5y_low":1.23,"pbr_5y_avg":1.34,"pbr_percentile":100.0,"per_5y_median":10.44,"pbr_5y_median":1.33,"history":[{"quarter":"2024-Q2","per":11.81,"pbr":1.23},{"quarter":"2024-Q3","per":47.72,"pbr":1.33},{"quarter":"2024-Q4","per":9.16,"pbr":1.23},{"quarter":"2025-Q1","per":11.29,"pbr":1.33},{"quarter":"2025-Q2","per":9.99,"pbr":1.24},{"quarter":"2025-Q3","per":10.08,"pbr":1.28},{"quarter":"2025-Q4","per":10.44,"pbr":1.35},{"quarter":"2026-Q1","per":10.43,"pbr":1.4},{"quarter":"2026-Q2","per":12.1,"pbr":1.65},{"quarter":"현재","per":12.18,"pbr":1.94}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":72.9771,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":80.6228,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":73.2685,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":80.5854,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":76.6145,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":80.7727,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":86.726,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":89.3976,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":107.78,"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":"Financial Services","industry":"ASSET MANAGEMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":11.81,"eps":6.1771,"close":72.98,"source":"reported"},{"date":"2024-07","per":12.27,"eps":6.1771,"close":75.82,"source":"reported"},{"date":"2024-08","per":12.26,"eps":6.1771,"close":75.74,"source":"reported"},{"date":"2024-09","per":47.72,"eps":1.6895,"close":80.62,"source":"reported"},{"date":"2024-10","per":45.78,"eps":1.6895,"close":77.34,"source":"reported"},{"date":"2024-11","per":48.38,"eps":1.6895,"close":81.74,"source":"reported"},{"date":"2024-12","per":9.16,"eps":7.9996,"close":73.27,"source":"reported"},{"date":"2025-01","per":9.76,"eps":7.9996,"close":78.04,"source":"reported"},{"date":"2025-02","per":10.54,"eps":7.9996,"close":84.28,"source":"reported"},{"date":"2025-03","per":11.29,"eps":7.14,"close":80.59,"source":"reported"},{"date":"2025-04","per":9.92,"eps":7.14,"close":70.82,"source":"reported"},{"date":"2025-05","per":10.42,"eps":7.14,"close":74.4,"source":"reported"},{"date":"2025-06","per":9.99,"eps":7.67,"close":76.61,"source":"reported"},{"date":"2025-07","per":9.79,"eps":7.67,"close":75.1,"source":"reported"},{"date":"2025-08","per":10.13,"eps":7.67,"close":77.69,"source":"reported"},{"date":"2025-09","per":10.08,"eps":8.01,"close":80.77,"source":"reported"},{"date":"2025-10","per":10.22,"eps":8.01,"close":81.87,"source":"reported"},{"date":"2025-11","per":10.32,"eps":8.01,"close":82.63,"source":"reported"},{"date":"2025-12","per":10.44,"eps":8.31,"close":86.73,"source":"reported"},{"date":"2026-01","per":11.21,"eps":8.31,"close":93.13,"source":"reported"},{"date":"2026-02","per":11.29,"eps":8.31,"close":93.81,"source":"reported"},{"date":"2026-03","per":10.43,"eps":8.57,"close":89.4,"source":"reported"},{"date":"2026-04","per":11.68,"eps":8.57,"close":100.11,"source":"reported"},{"date":"2026-05","per":12.0,"eps":8.57,"close":102.8,"source":"reported"},{"date":"2026-06","per":12.1,"eps":8.91,"close":107.78,"source":"reported"},{"date":"2026-07","per":12.76,"eps":8.91,"close":113.7,"source":"reported"},{"date":"2026-08","per":12.36,"eps":8.91,"close":110.16,"source":"reported"},{"date":"2026-09","per":12.57,"eps":8.91,"close":111.96,"source":"reported"},{"date":"2026-10","per":12.36,"eps":8.91,"close":110.11,"source":"reported"}],"trailing_per_history_meta":{"avg":14.79,"std":11.09,"upper_1sd":25.88,"lower_1sd":3.71,"current":12.36,"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":3.29,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":90,"summary":"배당성향 41%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":40.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.08,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.29,"summary":"배당수익률 3.29%","metrics":[{"name":"배당수익률","value":3.29,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"12.4배"},{"label":"PBR","value":"2.0배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"3.3%"}],"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":"2026-10-23T21:47:21.449448+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03322133280627203,"dividend_yield":null,"eps":2.5,"revenue":3905800000.0,"operating_income":496300000.0,"net_income":403400000.0,"market_cap":null,"profit_margin":0.10328229812074351,"operating_margin":0.12706743816887706,"roa":0.0011435786527827032,"gross_margin":0.4899636438117671,"total_equity":12142800000.0,"total_assets":352752300000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":17.93,"pbr":1.704,"roe":0.034946213807520755,"dividend_yield":3.29,"eps":2.07,"revenue":3529100000.0,"operating_income":522900000.0,"net_income":412900000.0,"market_cap":20412860000.0,"profit_margin":0.11699866821569238,"operating_margin":0.14816808818112268,"roa":0.0012410412242695845,"gross_margin":0.5391459578929472,"total_equity":11815300000.0,"total_assets":332704500000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04350423682461145,"dividend_yield":null,"eps":2.24,"revenue":4576700000.0,"operating_income":635600000.0,"net_income":517000000.0,"market_cap":null,"profit_margin":0.11296348897677366,"operating_margin":0.13887735704765442,"roa":0.001514456911943265,"gross_margin":0.4693337994624948,"total_equity":11883900000.0,"total_assets":341376500000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.018327547040418328,"dividend_yield":null,"eps":2.1,"revenue":3681600000.0,"operating_income":248400000.0,"net_income":213800000.0,"market_cap":null,"profit_margin":0.05807257714037375,"operating_margin":0.06747066492829204,"roa":0.0006391785986980847,"gross_margin":0.44888092133854846,"total_equity":11665500000.0,"total_assets":334491800000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03558382171296418,"dividend_yield":null,"eps":2.16,"revenue":3671300000.0,"operating_income":503100000.0,"net_income":406200000.0,"market_cap":null,"profit_margin":0.11064200691853023,"operating_margin":0.13703592732819436,"roa":0.0012571811287889526,"gross_margin":0.4961185411162259,"total_equity":11415300000.0,"total_assets":323103800000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03454907371086228,"dividend_yield":null,"eps":1.81,"revenue":3695900000.0,"operating_income":28900000.0,"net_income":387530050.0,"market_cap":null,"profit_margin":0.1048540409643118,"operating_margin":0.00781947563516329,"roa":0.0012381021222459955,"gross_margin":0.38935036121107175,"total_equity":11216800000.0,"total_assets":313003300000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.08166762880646558,"dividend_yield":null,"eps":1.94,"revenue":4752000000.0,"operating_income":1112400000.0,"net_income":905400000.0,"market_cap":null,"profit_margin":0.19053030303030302,"operating_margin":0.2340909090909091,"roa":0.0028865319405885796,"gross_margin":0.5277988215488215,"total_equity":11086400000.0,"total_assets":313663600000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.01957748233577162,"dividend_yield":null,"eps":1.76,"revenue":3011600000.0,"operating_income":-293800000.0,"net_income":-220000000.0,"market_cap":null,"profit_margin":-0.07305086996945145,"operating_margin":-0.0975561163501129,"roa":-0.000681414753310824,"gross_margin":0.35097622526231903,"total_equity":11237400000.0,"total_assets":322857700000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03206094394101731,"dividend_yield":null,"eps":1.63,"revenue":4310800000.0,"operating_income":443900000.0,"net_income":353100000.0,"market_cap":null,"profit_margin":0.08191055024589404,"operating_margin":0.10297392595341932,"roa":0.0011435426114549223,"gross_margin":0.4148881878073675,"total_equity":11013400000.0,"total_assets":308777300000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04760627598229851,"dividend_yield":null,"eps":2.669593121821264,"revenue":4053300000.0,"operating_income":627100000.0,"net_income":532500000.0,"market_cap":null,"profit_margin":0.13137443564502999,"operating_margin":0.15471344336713294,"roa":0.0017250679093634743,"gross_margin":0.49337576789282805,"total_equity":11185500000.0,"total_assets":308683500000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.07985525833638696,"dividend_yield":null,"eps":-4.370111407120368,"revenue":2690800000.0,"operating_income":-1107200000.0,"net_income":-871700000.0,"market_cap":null,"profit_margin":-0.32395570090679354,"operating_margin":-0.4114761409246321,"roa":-0.0028575952468917055,"gross_margin":0.07622268470343392,"total_equity":10916000000.0,"total_assets":305046700000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.11677724052625661,"dividend_yield":null,"eps":6.247599903124243,"revenue":4598700000.0,"operating_income":1604900000.0,"net_income":1246200000.0,"market_cap":null,"profit_margin":0.27098962750342487,"operating_margin":0.3489899319372866,"roa":0.004327864753358245,"gross_margin":0.6332224324265553,"total_equity":10671600000.0,"total_assets":287948000000.0}],"current_price":108.565,"change_pct":-1.4,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":53.0},{"date":"2016-10-25","close":52.96},{"date":"2016-10-26","close":53.01},{"date":"2016-10-27","close":53.56},{"date":"2016-10-28","close":55.27},{"date":"2016-10-31","close":54.6},{"date":"2016-11-01","close":54.15},{"date":"2016-11-02","close":53.46},{"date":"2016-11-03","close":53.33},{"date":"2016-11-04","close":53.13},{"date":"2016-11-07","close":54.32},{"date":"2016-11-08","close":54.49},{"date":"2016-11-09","close":56.1},{"date":"2016-11-10","close":57.88},{"date":"2016-11-11","close":57.3},{"date":"2016-11-14","close":57.31},{"date":"2016-11-15","close":57.71},{"date":"2016-11-16","close":57.12},{"date":"2016-11-17","close":57.79},{"date":"2016-11-18","close":57.66},{"date":"2016-11-21","close":57.8},{"date":"2016-11-22","close":57.68},{"date":"2016-11-23","close":58.41},{"date":"2016-11-25","close":58.33},{"date":"2016-11-28","close":57.06},{"date":"2016-11-29","close":57.19},{"date":"2016-11-30","close":57.69},{"date":"2016-12-01","close":58.31},{"date":"2016-12-02","close":57.78},{"date":"2016-12-05","close":59.47},{"date":"2016-12-06","close":59.42},{"date":"2016-12-07","close":60.69},{"date":"2016-12-08","close":60.86},{"date":"2016-12-09","close":60.3},{"date":"2016-12-12","close":59.44},{"date":"2016-12-13","close":59.52},{"date":"2016-12-14","close":58.72},{"date":"2016-12-15","close":59.08},{"date":"2016-12-16","close":57.8},{"date":"2016-12-19","close":57.84},{"date":"2016-12-20","close":58.75},{"date":"2016-12-21","close":59.11},{"date":"2016-12-22","close":58.42},{"date":"2016-12-23","close":58.41},{"date":"2016-12-27","close":58.73},{"date":"2016-12-28","close":58.0},{"date":"2016-12-29","close":57.85},{"date":"2016-12-30","close":57.86},{"date":"2017-01-03","close":58.58},{"date":"2017-01-04","close":59.11},{"date":"2017-01-05","close":58.51},{"date":"2017-01-06","close":58.86},{"date":"2017-01-09","close":58.19},{"date":"2017-01-10","close":58.65},{"date":"2017-01-11","close":58.98},{"date":"2017-01-12","close":58.87},{"date":"2017-01-13","close":59.03},{"date":"2017-01-17","close":58.27},{"date":"2017-01-18","close":59.48},{"date":"2017-01-19","close":58.3},{"date":"2017-01-20","close":58.24},{"date":"2017-01-23","close":57.74},{"date":"2017-01-24","close":58.58},{"date":"2017-01-25","close":59.65},{"date":"2017-01-26","close":58.57},{"date":"2017-01-27","close":58.0},{"date":"2017-01-30","close":57.74},{"date":"2017-01-31","close":57.09},{"date":"2017-02-01","close":57.2},{"date":"2017-02-02","close":57.51},{"date":"2017-02-03","close":59.42},{"date":"2017-02-06","close":59.47},{"date":"2017-02-07","close":59.72},{"date":"2017-02-08","close":59.84},{"date":"2017-02-09","close":60.58},{"date":"2017-02-10","close":60.86},{"date":"2017-02-13","close":62.09},{"date":"2017-02-14","close":62.06},{"date":"2017-02-15","close":62.73},{"date":"2017-02-16","close":62.6},{"date":"2017-02-17","close":62.12},{"date":"2017-02-21","close":62.42},{"date":"2017-02-22","close":62.83},{"date":"2017-02-23","close":62.87},{"date":"2017-02-24","close":62.75},{"date":"2017-02-27","close":62.78},{"date":"2017-02-28","close":62.54},{"date":"2017-03-01","close":64.02},{"date":"2017-03-02","close":62.71},{"date":"2017-03-03","close":63.57},{"date":"2017-03-06","close":63.37},{"date":"2017-03-07","close":63.04},{"date":"2017-03-08","close":63.07},{"date":"2017-03-09","close":63.07},{"date":"2017-03-10","close":63.54},{"date":"2017-03-13","close":63.58},{"date":"2017-03-14","close":63.01},{"date":"2017-03-15","close":63.83},{"date":"2017-03-16","close":64.2},{"date":"2017-03-17","close":63.44},{"date":"2017-03-20","close":63.11},{"date":"2017-03-21","close":61.26},{"date":"2017-03-22","close":61.9},{"date":"2017-03-23","close":62.18},{"date":"2017-03-24","close":62.17},{"date":"2017-03-27","close":62.11},{"date":"2017-03-28","close":63.01},{"date":"2017-03-29","close":62.47},{"date":"2017-03-30","close":63.11},{"date":"2017-03-31","close":63.11},{"date":"2017-04-03","close":63.09},{"date":"2017-04-04","close":62.85},{"date":"2017-04-05","close":62.16},{"date":"2017-04-06","close":62.73},{"date":"2017-04-07","close":62.57},{"date":"2017-04-10","close":62.67},{"date":"2017-04-11","close":62.9},{"date":"2017-04-12","close":61.93},{"date":"2017-04-13","close":61.51},{"date":"2017-04-17","close":62.63},{"date":"2017-04-18","close":62.39},{"date":"2017-04-19","close":62.08},{"date":"2017-04-20","close":62.92},{"date":"2017-04-21","close":62.81},{"date":"2017-04-24","close":63.92},{"date":"2017-04-25","close":64.35},{"date":"2017-04-26","close":64.31},{"date":"2017-04-27","close":65.18},{"date":"2017-04-28","close":65.13},{"date":"2017-05-01","close":64.97},{"date":"2017-05-02","close":64.91},{"date":"2017-05-03","close":64.9},{"date":"2017-05-04","close":64.43},{"date":"2017-05-05","close":64.34},{"date":"2017-05-08","close":63.95},{"date":"2017-05-09","close":63.46},{"date":"2017-05-10","close":63.86},{"date":"2017-05-11","close":63.54},{"date":"2017-05-12","close":63.0},{"date":"2017-05-15","close":63.71},{"date":"2017-05-16","close":63.98},{"date":"2017-05-17","close":61.4},{"date":"2017-05-18","close":60.55},{"date":"2017-05-19","close":60.83},{"date":"2017-05-22","close":61.43},{"date":"2017-05-23","close":61.71},{"date":"2017-05-24","close":61.96},{"date":"2017-05-25","close":62.66},{"date":"2017-05-26","close":62.75},{"date":"2017-05-30","close":62.52},{"date":"2017-05-31","close":62.91},{"date":"2017-06-01","close":64.08},{"date":"2017-06-02","close":63.96},{"date":"2017-06-05","close":63.29},{"date":"2017-06-06","close":62.07},{"date":"2017-06-07","close":62.41},{"date":"2017-06-08","close":63.63},{"date":"2017-06-09","close":64.91},{"date":"2017-06-12","close":64.97},{"date":"2017-06-13","close":65.54},{"date":"2017-06-14","close":65.36},{"date":"2017-06-15","close":65.2},{"date":"2017-06-16","close":65.35},{"date":"2017-06-19","close":65.88},{"date":"2017-06-20","close":65.02},{"date":"2017-06-21","close":63.86},{"date":"2017-06-22","close":62.69},{"date":"2017-06-23","close":62.58},{"date":"2017-06-26","close":63.06},{"date":"2017-06-27","close":63.4},{"date":"2017-06-28","close":64.69},{"date":"2017-06-29","close":64.53},{"date":"2017-06-30","close":64.07},{"date":"2017-07-03","close":64.76},{"date":"2017-07-05","close":64.25},{"date":"2017-07-06","close":64.12},{"date":"2017-07-07","close":64.61},{"date":"2017-07-10","close":65.36},{"date":"2017-07-11","close":65.16},{"date":"2017-07-12","close":65.51},{"date":"2017-07-13","close":65.95},{"date":"2017-07-14","close":66.1},{"date":"2017-07-17","close":66.34},{"date":"2017-07-18","close":66.41},{"date":"2017-07-19","close":66.7},{"date":"2017-07-20","close":65.89},{"date":"2017-07-21","close":66.42},{"date":"2017-07-24","close":66.38},{"date":"2017-07-25","close":67.16},{"date":"2017-07-26","close":66.66},{"date":"2017-07-27","close":66.63},{"date":"2017-07-28","close":67.37},{"date":"2017-07-31","close":66.75},{"date":"2017-08-01","close":66.72},{"date":"2017-08-02","close":66.66},{"date":"2017-08-03","close":66.55},{"date":"2017-08-04","close":67.04},{"date":"2017-08-07","close":66.51},{"date":"2017-08-08","close":66.23},{"date":"2017-08-09","close":65.99},{"date":"2017-08-10","close":64.43},{"date":"2017-08-11","close":64.32},{"date":"2017-08-14","close":65.01},{"date":"2017-08-15","close":65.0},{"date":"2017-08-16","close":65.16},{"date":"2017-08-17","close":62.93},{"date":"2017-08-18","close":62.93},{"date":"2017-08-21","close":62.73},{"date":"2017-08-22","close":62.87},{"date":"2017-08-23","close":62.97},{"date":"2017-08-24","close":63.07},{"date":"2017-08-25","close":63.33},{"date":"2017-08-28","close":63.32},{"date":"2017-08-29","close":62.66},{"date":"2017-08-30","close":62.56},{"date":"2017-08-31","close":62.52},{"date":"2017-09-01","close":63.31},{"date":"2017-09-05","close":61.82},{"date":"2017-09-06","close":61.29},{"date":"2017-09-07","close":59.92},{"date":"2017-09-08","close":60.67},{"date":"2017-09-11","close":61.88},{"date":"2017-09-12","close":62.47},{"date":"2017-09-13","close":62.25},{"date":"2017-09-14","close":62.01},{"date":"2017-09-15","close":62.51},{"date":"2017-09-18","close":62.42},{"date":"2017-09-19","close":62.9},{"date":"2017-09-20","close":63.12},{"date":"2017-09-21","close":62.93},{"date":"2017-09-22","close":63.12},{"date":"2017-09-25","close":63.38},{"date":"2017-09-26","close":63.36},{"date":"2017-09-27","close":64.52},{"date":"2017-09-28","close":64.0},{"date":"2017-09-29","close":64.34},{"date":"2017-10-02","close":64.92},{"date":"2017-10-03","close":65.34},{"date":"2017-10-04","close":65.82},{"date":"2017-10-05","close":66.57},{"date":"2017-10-06","close":66.65},{"date":"2017-10-09","close":66.59},{"date":"2017-10-10","close":67.5},{"date":"2017-10-11","close":67.3},{"date":"2017-10-12","close":67.33},{"date":"2017-10-13","close":67.21},{"date":"2017-10-16","close":67.32},{"date":"2017-10-17","close":67.57},{"date":"2017-10-18","close":67.9},{"date":"2017-10-19","close":68.17},{"date":"2017-10-20","close":67.75},{"date":"2017-10-23","close":68.27},{"date":"2017-10-24","close":68.57},{"date":"2017-10-25","close":67.69},{"date":"2017-10-26","close":68.2},{"date":"2017-10-27","close":68.1},{"date":"2017-10-30","close":66.52},{"date":"2017-10-31","close":65.85},{"date":"2017-11-01","close":67.13},{"date":"2017-11-02","close":68.89},{"date":"2017-11-03","close":68.32},{"date":"2017-11-06","close":69.22},{"date":"2017-11-07","close":69.11},{"date":"2017-11-08","close":68.49},{"date":"2017-11-09","close":68.42},{"date":"2017-11-10","close":68.06},{"date":"2017-11-13","close":68.03},{"date":"2017-11-14","close":68.33},{"date":"2017-11-15","close":68.57},{"date":"2017-11-16","close":68.39},{"date":"2017-11-17","close":68.64},{"date":"2017-11-20","close":68.82},{"date":"2017-11-21","close":68.55},{"date":"2017-11-22","close":68.4},{"date":"2017-11-24","close":68.65},{"date":"2017-11-27","close":68.68},{"date":"2017-11-28","close":70.05},{"date":"2017-11-29","close":71.54},{"date":"2017-11-30","close":70.79},{"date":"2017-12-01","close":70.52},{"date":"2017-12-04","close":70.85},{"date":"2017-12-05","close":70.68},{"date":"2017-12-06","close":70.82},{"date":"2017-12-07","close":70.99},{"date":"2017-12-08","close":71.76},{"date":"2017-12-11","close":71.53},{"date":"2017-12-12","close":70.78},{"date":"2017-12-13","close":70.25},{"date":"2017-12-14","close":69.89},{"date":"2017-12-15","close":70.37},{"date":"2017-12-18","close":70.37},{"date":"2017-12-19","close":70.86},{"date":"2017-12-20","close":71.25},{"date":"2017-12-21","close":71.24},{"date":"2017-12-22","close":71.26},{"date":"2017-12-26","close":71.33},{"date":"2017-12-27","close":71.07},{"date":"2017-12-28","close":71.39},{"date":"2017-12-29","close":70.56},{"date":"2018-01-02","close":50.7808},{"date":"2018-01-03","close":50.889},{"date":"2018-01-04","close":51.5529},{"date":"2018-01-05","close":51.9497},{"date":"2018-01-08","close":52.1012},{"date":"2018-01-09","close":52.6496},{"date":"2018-01-10","close":52.9454},{"date":"2018-01-11","close":53.3062},{"date":"2018-01-12","close":53.5443},{"date":"2018-01-16","close":52.5991},{"date":"2018-01-17","close":52.9959},{"date":"2018-01-18","close":53.0176},{"date":"2018-01-19","close":53.4288},{"date":"2018-01-22","close":53.3711},{"date":"2018-01-23","close":53.0753},{"date":"2018-01-24","close":53.3927},{"date":"2018-01-25","close":53.5803},{"date":"2018-01-26","close":54.1431},{"date":"2018-01-29","close":53.7535},{"date":"2018-01-30","close":49.4243},{"date":"2018-01-31","close":48.775},{"date":"2018-02-01","close":49.3955},{"date":"2018-02-02","close":47.8731},{"date":"2018-02-05","close":45.8528},{"date":"2018-02-06","close":46.5671},{"date":"2018-02-07","close":46.1198},{"date":"2018-02-08","close":43.5656},{"date":"2018-02-09","close":44.2943},{"date":"2018-02-12","close":44.619},{"date":"2018-02-13","close":44.5324},{"date":"2018-02-14","close":45.6508},{"date":"2018-02-15","close":45.3622},{"date":"2018-02-16","close":45.4921},{"date":"2018-02-20","close":45.2395},{"date":"2018-02-21","close":45.6724},{"date":"2018-02-22","close":45.0014},{"date":"2018-02-23","close":45.5642},{"date":"2018-02-26","close":46.1631},{"date":"2018-02-27","close":45.8672},{"date":"2018-02-28","close":44.9726},{"date":"2018-03-01","close":44.15},{"date":"2018-03-02","close":44.4483},{"date":"2018-03-05","close":44.6521},{"date":"2018-03-06","close":44.8121},{"date":"2018-03-07","close":44.8049},{"date":"2018-03-08","close":44.6521},{"date":"2018-03-09","close":45.8744},{"date":"2018-03-12","close":45.8744},{"date":"2018-03-13","close":45.6052},{"date":"2018-03-14","close":45.1468},{"date":"2018-03-15","close":45.0886},{"date":"2018-03-16","close":45.1905},{"date":"2018-03-19","close":44.8339},{"date":"2018-03-20","close":44.9213},{"date":"2018-03-21","close":45.256},{"date":"2018-03-22","close":43.6043},{"date":"2018-03-23","close":42.0255},{"date":"2018-03-26","close":43.095},{"date":"2018-03-27","close":42.7749},{"date":"2018-03-28","close":43.2187},{"date":"2018-03-29","close":44.3174},{"date":"2018-04-02","close":43.2333},{"date":"2018-04-03","close":43.7935},{"date":"2018-04-04","close":44.412},{"date":"2018-04-05","close":44.6084},{"date":"2018-04-06","close":43.3715},{"date":"2018-04-09","close":43.3861},{"date":"2018-04-10","close":44.4338},{"date":"2018-04-11","close":43.7862},{"date":"2018-04-12","close":44.4192},{"date":"2018-04-13","close":44.1282},{"date":"2018-04-16","close":44.4265},{"date":"2018-04-17","close":43.8372},{"date":"2018-04-18","close":44.3028},{"date":"2018-04-19","close":44.3829},{"date":"2018-04-20","close":44.3028},{"date":"2018-04-23","close":44.7175},{"date":"2018-04-24","close":44.4192},{"date":"2018-04-25","close":44.4411},{"date":"2018-04-26","close":44.5793},{"date":"2018-04-27","close":43.9899},{"date":"2018-04-30","close":43.0877},{"date":"2018-05-01","close":42.4184},{"date":"2018-05-02","close":41.327},{"date":"2018-05-03","close":40.6285},{"date":"2018-05-04","close":41.5816},{"date":"2018-05-07","close":41.5889},{"date":"2018-05-08","close":41.7854},{"date":"2018-05-09","close":41.9964},{"date":"2018-05-10","close":42.7458},{"date":"2018-05-11","close":42.9495},{"date":"2018-05-14","close":43.0077},{"date":"2018-05-15","close":43.0441},{"date":"2018-05-16","close":43.2405},{"date":"2018-05-17","close":43.357},{"date":"2018-05-18","close":42.7822},{"date":"2018-05-21","close":43.0586},{"date":"2018-05-22","close":43.6262},{"date":"2018-05-23","close":43.226},{"date":"2018-05-24","close":42.6148},{"date":"2018-05-25","close":42.3674},{"date":"2018-05-29","close":40.1919},{"date":"2018-05-30","close":41.0068},{"date":"2018-05-31","close":40.5994},{"date":"2018-06-01","close":41.4587},{"date":"2018-06-04","close":41.2677},{"date":"2018-06-05","close":41.0988},{"date":"2018-06-06","close":41.7965},{"date":"2018-06-07","close":41.5982},{"date":"2018-06-08","close":41.5982},{"date":"2018-06-11","close":42.127},{"date":"2018-06-12","close":41.6863},{"date":"2018-06-13","close":41.5468},{"date":"2018-06-14","close":41.3191},{"date":"2018-06-15","close":41.422},{"date":"2018-06-18","close":41.1649},{"date":"2018-06-19","close":40.9666},{"date":"2018-06-20","close":41.0768},{"date":"2018-06-21","close":40.8638},{"date":"2018-06-22","close":40.8785},{"date":"2018-06-25","close":40.2836},{"date":"2018-06-26","close":39.7842},{"date":"2018-06-27","close":38.6164},{"date":"2018-06-28","close":38.9029},{"date":"2018-06-29","close":38.8882},{"date":"2018-07-02","close":38.8221},{"date":"2018-07-03","close":39.0938},{"date":"2018-07-05","close":39.3141},{"date":"2018-07-06","close":39.3802},{"date":"2018-07-09","close":40.5333},{"date":"2018-07-10","close":40.2248},{"date":"2018-07-11","close":39.2187},{"date":"2018-07-12","close":39.1012},{"date":"2018-07-13","close":39.0424},{"date":"2018-07-16","close":39.7181},{"date":"2018-07-17","close":40.2909},{"date":"2018-07-18","close":40.9152},{"date":"2018-07-19","close":40.0559},{"date":"2018-07-20","close":39.6814},{"date":"2018-07-23","close":40.1661},{"date":"2018-07-24","close":40.2689},{"date":"2018-07-25","close":40.4084},{"date":"2018-07-26","close":40.7463},{"date":"2018-07-27","close":42.4061},{"date":"2018-07-30","close":42.7953},{"date":"2018-07-31","close":42.6558},{"date":"2018-08-01","close":41.3191},{"date":"2018-08-02","close":40.8711},{"date":"2018-08-03","close":40.996},{"date":"2018-08-06","close":41.2016},{"date":"2018-08-07","close":41.3999},{"date":"2018-08-08","close":41.3485},{"date":"2018-08-09","close":40.8638},{"date":"2018-08-10","close":39.6446},{"date":"2018-08-13","close":39.3729},{"date":"2018-08-14","close":39.9604},{"date":"2018-08-15","close":39.7989},{"date":"2018-08-16","close":40.7463},{"date":"2018-08-17","close":40.9225},{"date":"2018-08-20","close":40.9079},{"date":"2018-08-21","close":41.4881},{"date":"2018-08-22","close":41.2677},{"date":"2018-08-23","close":40.6067},{"date":"2018-08-24","close":40.7683},{"date":"2018-08-27","close":41.4513},{"date":"2018-08-28","close":41.3118},{"date":"2018-08-29","close":41.0915},{"date":"2018-08-30","close":40.5774},{"date":"2018-08-31","close":40.5333},{"date":"2018-09-04","close":40.9152},{"date":"2018-09-05","close":41.5232},{"date":"2018-09-06","close":41.3156},{"date":"2018-09-07","close":40.8262},{"date":"2018-09-10","close":40.9745},{"date":"2018-09-11","close":40.6853},{"date":"2018-09-12","close":40.4332},{"date":"2018-09-13","close":40.6631},{"date":"2018-09-14","close":42.2202},{"date":"2018-09-17","close":42.2276},{"date":"2018-09-18","close":42.7986},{"date":"2018-09-19","close":43.5994},{"date":"2018-09-20","close":44.0368},{"date":"2018-09-21","close":44.1481},{"date":"2018-09-24","close":43.3918},{"date":"2018-09-25","close":43.2138},{"date":"2018-09-26","close":43.021},{"date":"2018-09-27","close":43.4733},{"date":"2018-09-28","close":43.4437},{"date":"2018-10-01","close":43.4511},{"date":"2018-10-02","close":43.6439},{"date":"2018-10-03","close":44.3483},{"date":"2018-10-04","close":44.9118},{"date":"2018-10-05","close":44.4892},{"date":"2018-10-08","close":44.9711},{"date":"2018-10-09","close":44.6449},{"date":"2018-10-10","close":43.4956},{"date":"2018-10-11","close":41.2415},{"date":"2018-10-12","close":40.8855},{"date":"2018-10-15","close":40.4703},{"date":"2018-10-16","close":40.4629},{"date":"2018-10-17","close":40.8411},{"date":"2018-10-18","close":39.9142},{"date":"2018-10-19","close":39.714},{"date":"2018-10-22","close":38.9577},{"date":"2018-10-23","close":38.105},{"date":"2018-10-24","close":36.2809},{"date":"2018-10-25","close":36.6517},{"date":"2018-10-26","close":34.0935},{"date":"2018-10-29","close":33.9601},{"date":"2018-10-30","close":34.2937},{"date":"2018-10-31","close":34.9017},{"date":"2018-11-01","close":35.7174},{"date":"2018-11-02","close":35.2651},{"date":"2018-11-05","close":35.621},{"date":"2018-11-06","close":35.7989},{"date":"2018-11-07","close":36.6368},{"date":"2018-11-08","close":36.7258},{"date":"2018-11-09","close":36.5553},{"date":"2018-11-12","close":36.0214},{"date":"2018-11-13","close":36.3328},{"date":"2018-11-14","close":35.8286},{"date":"2018-11-15","close":35.9769},{"date":"2018-11-16","close":35.7693},{"date":"2018-11-19","close":36.3476},{"date":"2018-11-20","close":35.5913},{"date":"2018-11-21","close":35.9398},{"date":"2018-11-23","close":35.8212},{"date":"2018-11-26","close":36.3254},{"date":"2018-11-27","close":36.2438},{"date":"2018-11-28","close":37.3412},{"date":"2018-11-29","close":36.837},{"date":"2018-11-30","close":36.972},{"date":"2018-12-03","close":36.2148},{"date":"2018-12-04","close":34.3857},{"date":"2018-12-06","close":33.756},{"date":"2018-12-07","close":33.2838},{"date":"2018-12-10","close":32.1818},{"date":"2018-12-11","close":31.5371},{"date":"2018-12-12","close":32.0694},{"date":"2018-12-13","close":32.4217},{"date":"2018-12-14","close":32.699},{"date":"2018-12-17","close":32.8115},{"date":"2018-12-18","close":32.729},{"date":"2018-12-19","close":32.4292},{"date":"2018-12-20","close":32.3317},{"date":"2018-12-21","close":31.1848},{"date":"2018-12-24","close":30.795},{"date":"2018-12-26","close":32.5116},{"date":"2018-12-27","close":32.9689},{"date":"2018-12-28","close":32.6541},{"date":"2018-12-31","close":33.1113},{"date":"2019-01-02","close":33.2538},{"date":"2019-01-03","close":32.5266},{"date":"2019-01-04","close":33.9584},{"date":"2019-01-07","close":34.2058},{"date":"2019-01-08","close":33.8385},{"date":"2019-01-09","close":34.1833},{"date":"2019-01-10","close":34.4232},{"date":"2019-01-11","close":34.4982},{"date":"2019-01-14","close":35.1129},{"date":"2019-01-15","close":35.5477},{"date":"2019-01-16","close":36.1848},{"date":"2019-01-17","close":36.7396},{"date":"2019-01-18","close":37.5567},{"date":"2019-01-22","close":37.1219},{"date":"2019-01-23","close":36.6721},{"date":"2019-01-24","close":36.807},{"date":"2019-01-25","close":37.5417},{"date":"2019-01-28","close":37.3243},{"date":"2019-01-29","close":37.1968},{"date":"2019-01-30","close":36.0874},{"date":"2019-01-31","close":37.5342},{"date":"2019-02-01","close":37.1894},{"date":"2019-02-04","close":37.2568},{"date":"2019-02-05","close":36.6196},{"date":"2019-02-06","close":36.5597},{"date":"2019-02-07","close":35.9525},{"date":"2019-02-08","close":35.855},{"date":"2019-02-11","close":36.2673},{"date":"2019-02-12","close":36.5822},{"date":"2019-02-13","close":36.8895},{"date":"2019-02-14","close":36.6196},{"date":"2019-02-15","close":38.0739},{"date":"2019-02-19","close":38.5012},{"date":"2019-02-20","close":39.1459},{"date":"2019-02-21","close":39.0185},{"date":"2019-02-22","close":39.6332},{"date":"2019-02-25","close":39.7981},{"date":"2019-02-26","close":39.4158},{"date":"2019-02-27","close":39.2958},{"date":"2019-02-28","close":39.4607},{"date":"2019-03-01","close":38.9306},{"date":"2019-03-04","close":38.9003},{"date":"2019-03-05","close":39.0669},{"date":"2019-03-06","close":38.5897},{"date":"2019-03-07","close":37.8702},{"date":"2019-03-08","close":37.802},{"date":"2019-03-11","close":38.3171},{"date":"2019-03-12","close":38.4458},{"date":"2019-03-13","close":38.7109},{"date":"2019-03-14","close":39.1502},{"date":"2019-03-15","close":39.5138},{"date":"2019-03-18","close":39.9833},{"date":"2019-03-19","close":39.332},{"date":"2019-03-20","close":38.3928},{"date":"2019-03-21","close":38.9533},{"date":"2019-03-22","close":37.4536},{"date":"2019-03-25","close":37.1204},{"date":"2019-03-26","close":37.9838},{"date":"2019-03-27","close":37.802},{"date":"2019-03-28","close":37.8778},{"date":"2019-03-29","close":38.0141},{"date":"2019-04-01","close":39.3699},{"date":"2019-04-02","close":39.1729},{"date":"2019-04-03","close":39.5819},{"date":"2019-04-04","close":39.847},{"date":"2019-04-05","close":40.2863},{"date":"2019-04-08","close":40.3848},{"date":"2019-04-09","close":39.2335},{"date":"2019-04-10","close":39.9531},{"date":"2019-04-11","close":40.4908},{"date":"2019-04-12","close":41.5588},{"date":"2019-04-15","close":41.1195},{"date":"2019-04-16","close":41.9753},{"date":"2019-04-17","close":42.1647},{"date":"2019-04-18","close":41.8238},{"date":"2019-04-22","close":41.6799},{"date":"2019-04-23","close":42.0738},{"date":"2019-04-24","close":41.7254},{"date":"2019-04-25","close":42.248},{"date":"2019-04-26","close":43.4598},{"date":"2019-04-29","close":43.4977},{"date":"2019-04-30","close":43.2932},{"date":"2019-05-01","close":43.0811},{"date":"2019-05-02","close":42.8236},{"date":"2019-05-03","close":43.6113},{"date":"2019-05-06","close":43.3992},{"date":"2019-05-07","close":42.7555},{"date":"2019-05-08","close":42.4373},{"date":"2019-05-09","close":42.3313},{"date":"2019-05-10","close":42.7782},{"date":"2019-05-13","close":41.0816},{"date":"2019-05-14","close":41.8693},{"date":"2019-05-15","close":41.4906},{"date":"2019-05-16","close":42.0511},{"date":"2019-05-17","close":41.4679},{"date":"2019-05-20","close":41.5588},{"date":"2019-05-21","close":41.8996},{"date":"2019-05-22","close":41.5966},{"date":"2019-05-23","close":40.5893},{"date":"2019-05-24","close":41.0664},{"date":"2019-05-28","close":40.9907},{"date":"2019-05-29","close":40.9301},{"date":"2019-05-30","close":40.9907},{"date":"2019-05-31","close":39.453},{"date":"2019-06-03","close":40.5546},{"date":"2019-06-04","close":41.9241},{"date":"2019-06-05","close":41.7251},{"date":"2019-06-06","close":42.1842},{"date":"2019-06-07","close":42.3601},{"date":"2019-06-10","close":41.8399},{"date":"2019-06-11","close":41.9087},{"date":"2019-06-12","close":41.6333},{"date":"2019-06-13","close":42.4213},{"date":"2019-06-14","close":42.7732},{"date":"2019-06-17","close":41.9699},{"date":"2019-06-18","close":42.8344},{"date":"2019-06-19","close":42.9721},{"date":"2019-06-20","close":44.158},{"date":"2019-06-21","close":44.0891},{"date":"2019-06-24","close":43.9973},{"date":"2019-06-25","close":43.1711},{"date":"2019-06-26","close":42.9645},{"date":"2019-06-27","close":43.4541},{"date":"2019-06-28","close":44.311},{"date":"2019-07-01","close":44.923},{"date":"2019-07-02","close":44.1962},{"date":"2019-07-03","close":44.8694},{"date":"2019-07-05","close":44.9918},{"date":"2019-07-08","close":44.5634},{"date":"2019-07-09","close":44.7317},{"date":"2019-07-10","close":44.4334},{"date":"2019-07-11","close":44.5405},{"date":"2019-07-12","close":45.229},{"date":"2019-07-15","close":44.9001},{"date":"2019-07-16","close":45.1296},{"date":"2019-07-17","close":44.6782},{"date":"2019-07-18","close":45.6727},{"date":"2019-07-19","close":45.4203},{"date":"2019-07-22","close":45.0148},{"date":"2019-07-23","close":45.7645},{"date":"2019-07-24","close":46.346},{"date":"2019-07-25","close":45.9711},{"date":"2019-07-26","close":46.4225},{"date":"2019-07-29","close":45.5274},{"date":"2019-07-30","close":45.4662},{"date":"2019-07-31","close":44.4028},{"date":"2019-08-01","close":42.6126},{"date":"2019-08-02","close":42.2989},{"date":"2019-08-05","close":41.0978},{"date":"2019-08-06","close":41.5645},{"date":"2019-08-07","close":41.1896},{"date":"2019-08-08","close":42.6049},{"date":"2019-08-09","close":42.0694},{"date":"2019-08-12","close":40.4552},{"date":"2019-08-13","close":41.3579},{"date":"2019-08-14","close":40.1109},{"date":"2019-08-15","close":39.9197},{"date":"2019-08-16","close":40.7688},{"date":"2019-08-19","close":41.2202},{"date":"2019-08-20","close":40.7535},{"date":"2019-08-21","close":41.1131},{"date":"2019-08-22","close":41.3809},{"date":"2019-08-23","close":40.0191},{"date":"2019-08-26","close":40.6082},{"date":"2019-08-27","close":40.1721},{"date":"2019-08-28","close":40.1721},{"date":"2019-08-29","close":40.7},{"date":"2019-08-30","close":40.7153},{"date":"2019-09-03","close":40.2945},{"date":"2019-09-04","close":40.6347},{"date":"2019-09-05","close":41.6707},{"date":"2019-09-06","close":42.1345},{"date":"2019-09-09","close":43.3019},{"date":"2019-09-10","close":43.7967},{"date":"2019-09-11","close":43.8199},{"date":"2019-09-12","close":44.3456},{"date":"2019-09-13","close":44.709},{"date":"2019-09-16","close":44.0055},{"date":"2019-09-17","close":44.1987},{"date":"2019-09-18","close":44.1833},{"date":"2019-09-19","close":43.99},{"date":"2019-09-20","close":43.7271},{"date":"2019-09-23","close":44.1601},{"date":"2019-09-24","close":43.7194},{"date":"2019-09-25","close":43.8972},{"date":"2019-09-26","close":43.8508},{"date":"2019-09-27","close":44.3534},{"date":"2019-09-30","close":44.1755},{"date":"2019-10-01","close":42.6602},{"date":"2019-10-02","close":41.5238},{"date":"2019-10-03","close":41.2532},{"date":"2019-10-04","close":42.3278},{"date":"2019-10-07","close":41.9722},{"date":"2019-10-08","close":40.4878},{"date":"2019-10-09","close":41.2068},{"date":"2019-10-10","close":41.7093},{"date":"2019-10-11","close":42.7917},{"date":"2019-10-14","close":42.7221},{"date":"2019-10-15","close":43.1628},{"date":"2019-10-16","close":42.8303},{"date":"2019-10-17","close":42.8999},{"date":"2019-10-18","close":43.2942},{"date":"2019-10-21","close":43.9359},{"date":"2019-10-22","close":43.8895},{"date":"2019-10-23","close":44.3224},{"date":"2019-10-24","close":44.3765},{"date":"2019-10-25","close":42.1423},{"date":"2019-10-28","close":42.5829},{"date":"2019-10-29","close":42.5211},{"date":"2019-10-30","close":41.9954},{"date":"2019-10-31","close":41.2686},{"date":"2019-11-01","close":42.1732},{"date":"2019-11-04","close":42.8458},{"date":"2019-11-05","close":43.5029},{"date":"2019-11-06","close":43.5339},{"date":"2019-11-07","close":43.1859},{"date":"2019-11-08","close":42.753},{"date":"2019-11-11","close":42.954},{"date":"2019-11-12","close":43.1937},{"date":"2019-11-13","close":42.0572},{"date":"2019-11-14","close":42.2041},{"date":"2019-11-15","close":42.2273},{"date":"2019-11-18","close":41.9644},{"date":"2019-11-19","close":42.3587},{"date":"2019-11-20","close":41.9644},{"date":"2019-11-21","close":42.0108},{"date":"2019-11-22","close":42.2273},{"date":"2019-11-25","close":42.4051},{"date":"2019-11-26","close":42.2428},{"date":"2019-11-27","close":42.6834},{"date":"2019-11-29","close":42.5984},{"date":"2019-12-02","close":42.0517},{"date":"2019-12-03","close":40.8804},{"date":"2019-12-04","close":41.2318},{"date":"2019-12-05","close":41.224},{"date":"2019-12-06","close":41.9034},{"date":"2019-12-09","close":41.5832},{"date":"2019-12-10","close":41.5754},{"date":"2019-12-11","close":41.794},{"date":"2019-12-12","close":42.8405},{"date":"2019-12-13","close":42.3954},{"date":"2019-12-16","close":42.4656},{"date":"2019-12-17","close":42.6843},{"date":"2019-12-18","close":42.7468},{"date":"2019-12-19","close":43.0279},{"date":"2019-12-20","close":42.9888},{"date":"2019-12-23","close":42.7858},{"date":"2019-12-24","close":42.7311},{"date":"2019-12-26","close":42.9264},{"date":"2019-12-27","close":42.7624},{"date":"2019-12-30","close":42.6765},{"date":"2019-12-31","close":42.9498},{"date":"2020-01-02","close":43.5199},{"date":"2020-01-03","close":42.8795},{"date":"2020-01-06","close":42.9498},{"date":"2020-01-07","close":43.2231},{"date":"2020-01-08","close":43.4105},{"date":"2020-01-09","close":43.8713},{"date":"2020-01-10","close":43.4964},{"date":"2020-01-13","close":43.7697},{"date":"2020-01-14","close":43.5355},{"date":"2020-01-15","close":43.1138},{"date":"2020-01-16","close":43.8088},{"date":"2020-01-17","close":44.5741},{"date":"2020-01-21","close":43.434},{"date":"2020-01-22","close":43.4262},{"date":"2020-01-23","close":43.2075},{"date":"2020-01-24","close":42.45},{"date":"2020-01-27","close":41.3177},{"date":"2020-01-28","close":42.0517},{"date":"2020-01-29","close":42.5437},{"date":"2020-01-30","close":42.5047},{"date":"2020-01-31","close":41.3489},{"date":"2020-02-03","close":42.0674},{"date":"2020-02-04","close":42.6218},{"date":"2020-02-05","close":43.84},{"date":"2020-02-06","close":43.8244},{"date":"2020-02-07","close":43.4105},{"date":"2020-02-10","close":43.5745},{"date":"2020-02-11","close":43.9962},{"date":"2020-02-12","close":44.1368},{"date":"2020-02-13","close":43.7229},{"date":"2020-02-14","close":44.0118},{"date":"2020-02-18","close":43.1528},{"date":"2020-02-19","close":43.6604},{"date":"2020-02-20","close":43.7151},{"date":"2020-02-21","close":42.4891},{"date":"2020-02-24","close":40.3962},{"date":"2020-02-25","close":38.6392},{"date":"2020-02-26","close":38.2253},{"date":"2020-02-27","close":36.5542},{"date":"2020-02-28","close":35.0841},{"date":"2020-03-02","close":37.2102},{"date":"2020-03-03","close":35.3686},{"date":"2020-03-04","close":36.5463},{"date":"2020-03-05","close":34.6889},{"date":"2020-03-06","close":33.4165},{"date":"2020-03-09","close":27.9867},{"date":"2020-03-10","close":29.6939},{"date":"2020-03-11","close":28.3897},{"date":"2020-03-12","close":24.4854},{"date":"2020-03-13","close":28.0973},{"date":"2020-03-16","close":23.1655},{"date":"2020-03-17","close":22.6517},{"date":"2020-03-18","close":21.5057},{"date":"2020-03-19","close":21.2528},{"date":"2020-03-20","close":20.2965},{"date":"2020-03-23","close":19.0951},{"date":"2020-03-24","close":23.4026},{"date":"2020-03-25","close":25.7579},{"date":"2020-03-26","close":26.7537},{"date":"2020-03-27","close":25.7658},{"date":"2020-03-30","close":26.2479},{"date":"2020-03-31","close":24.7699},{"date":"2020-04-01","close":21.6559},{"date":"2020-04-02","close":21.0236},{"date":"2020-04-03","close":20.8734},{"date":"2020-04-06","close":22.3356},{"date":"2020-04-07","close":22.7703},{"date":"2020-04-08","close":24.0586},{"date":"2020-04-09","close":25.7658},{"date":"2020-04-13","close":24.8964},{"date":"2020-04-14","close":24.9596},{"date":"2020-04-15","close":23.4184},{"date":"2020-04-16","close":22.628},{"date":"2020-04-17","close":24.1376},{"date":"2020-04-20","close":23.5448},{"date":"2020-04-21","close":22.47},{"date":"2020-04-22","close":22.96},{"date":"2020-04-23","close":23.2919},{"date":"2020-04-24","close":23.695},{"date":"2020-04-27","close":25.0465},{"date":"2020-04-28","close":26.564},{"date":"2020-04-29","close":28.8877},{"date":"2020-04-30","close":28.777},{"date":"2020-05-01","close":27.7417},{"date":"2020-05-04","close":27.6389},{"date":"2020-05-05","close":27.552},{"date":"2020-05-06","close":26.8406},{"date":"2020-05-07","close":28.6822},{"date":"2020-05-08","close":30.1997},{"date":"2020-05-11","close":28.9351},{"date":"2020-05-12","close":27.6073},{"date":"2020-05-13","close":25.6946},{"date":"2020-05-14","close":26.5719},{"date":"2020-05-15","close":26.7537},{"date":"2020-05-18","close":29.0616},{"date":"2020-05-19","close":27.8997},{"date":"2020-05-20","close":28.5478},{"date":"2020-05-21","close":29.2433},{"date":"2020-05-22","close":29.188},{"date":"2020-05-26","close":30.9268},{"date":"2020-05-27","close":32.3969},{"date":"2020-05-28","close":32.2467},{"date":"2020-05-29","close":30.9485},{"date":"2020-06-01","close":31.6697},{"date":"2020-06-02","close":31.822},{"date":"2020-06-03","close":34.4825},{"date":"2020-06-04","close":35.7727},{"date":"2020-06-05","close":37.704},{"date":"2020-06-08","close":39.0422},{"date":"2020-06-09","close":37.8803},{"date":"2020-06-10","close":35.5323},{"date":"2020-06-11","close":32.0945},{"date":"2020-06-12","close":33.5609},{"date":"2020-06-15","close":34.4665},{"date":"2020-06-16","close":35.4201},{"date":"2020-06-17","close":34.3383},{"date":"2020-06-18","close":33.8574},{"date":"2020-06-19","close":33.7933},{"date":"2020-06-22","close":33.0561},{"date":"2020-06-23","close":33.569},{"date":"2020-06-24","close":31.6858},{"date":"2020-06-25","close":32.0544},{"date":"2020-06-26","close":31.3652},{"date":"2020-06-29","close":32.3349},{"date":"2020-06-30","close":33.2885},{"date":"2020-07-01","close":32.1826},{"date":"2020-07-02","close":32.6875},{"date":"2020-07-06","close":33.8655},{"date":"2020-07-07","close":32.8638},{"date":"2020-07-08","close":33.5529},{"date":"2020-07-09","close":31.9342},{"date":"2020-07-10","close":33.569},{"date":"2020-07-13","close":33.5449},{"date":"2020-07-14","close":34.0818},{"date":"2020-07-15","close":35.7086},{"date":"2020-07-16","close":35.8689},{"date":"2020-07-17","close":35.6685},{"date":"2020-07-20","close":35.1476},{"date":"2020-07-21","close":35.9009},{"date":"2020-07-22","close":36.0452},{"date":"2020-07-23","close":36.0772},{"date":"2020-07-24","close":35.8769},{"date":"2020-07-27","close":35.8288},{"date":"2020-07-28","close":34.8031},{"date":"2020-07-29","close":35.1637},{"date":"2020-07-30","close":34.0177},{"date":"2020-07-31","close":34.0017},{"date":"2020-08-03","close":34.4344},{"date":"2020-08-04","close":34.6508},{"date":"2020-08-05","close":35.7807},{"date":"2020-08-06","close":34.4184},{"date":"2020-08-07","close":35.5163},{"date":"2020-08-10","close":36.5099},{"date":"2020-08-11","close":37.0068},{"date":"2020-08-12","close":36.4058},{"date":"2020-08-13","close":35.973},{"date":"2020-08-14","close":36.2375},{"date":"2020-08-17","close":35.5804},{"date":"2020-08-18","close":35.0675},{"date":"2020-08-19","close":35.0114},{"date":"2020-08-20","close":34.5707},{"date":"2020-08-21","close":34.1459},{"date":"2020-08-24","close":35.7567},{"date":"2020-08-25","close":35.5083},{"date":"2020-08-26","close":35.0274},{"date":"2020-08-27","close":35.5323},{"date":"2020-08-28","close":35.5243},{"date":"2020-08-31","close":34.177},{"date":"2020-09-01","close":34.8019},{"date":"2020-09-02","close":35.1428},{"date":"2020-09-03","close":34.5098},{"date":"2020-09-04","close":35.2402},{"date":"2020-09-08","close":34.1608},{"date":"2020-09-09","close":33.966},{"date":"2020-09-10","close":33.0894},{"date":"2020-09-11","close":33.3329},{"date":"2020-09-14","close":33.5358},{"date":"2020-09-15","close":32.4239},{"date":"2020-09-16","close":33.7712},{"date":"2020-09-17","close":33.5115},{"date":"2020-09-18","close":32.5944},{"date":"2020-09-21","close":31.6529},{"date":"2020-09-22","close":31.5068},{"date":"2020-09-23","close":30.6708},{"date":"2020-09-24","close":31.0279},{"date":"2020-09-25","close":31.3526},{"date":"2020-09-28","close":32.5457},{"date":"2020-09-29","close":32.5132},{"date":"2020-09-30","close":32.6836},{"date":"2020-10-01","close":32.7567},{"date":"2020-10-02","close":33.3167},{"date":"2020-10-05","close":33.9903},{"date":"2020-10-06","close":33.8686},{"date":"2020-10-07","close":34.9724},{"date":"2020-10-08","close":35.2646},{"date":"2020-10-09","close":34.4692},{"date":"2020-10-12","close":34.737},{"date":"2020-10-13","close":33.479},{"date":"2020-10-14","close":33.4709},{"date":"2020-10-15","close":33.7306},{"date":"2020-10-16","close":33.4384},{"date":"2020-10-19","close":33.1706},{"date":"2020-10-20","close":33.4547},{"date":"2020-10-21","close":33.3491},{"date":"2020-10-22","close":34.8506},{"date":"2020-10-23","close":35.3214},{"date":"2020-10-26","close":34.0796},{"date":"2020-10-27","close":31.9369},{"date":"2020-10-28","close":31.0442},{"date":"2020-10-29","close":31.7503},{"date":"2020-10-30","close":31.8314},{"date":"2020-11-02","close":32.2291},{"date":"2020-11-03","close":33.9254},{"date":"2020-11-04","close":33.8605},{"date":"2020-11-05","close":34.9074},{"date":"2020-11-06","close":33.5764},{"date":"2020-11-09","close":38.6652},{"date":"2020-11-10","close":38.3406},{"date":"2020-11-11","close":36.969},{"date":"2020-11-12","close":36.1898},{"date":"2020-11-13","close":37.5777},{"date":"2020-11-16","close":39.2171},{"date":"2020-11-17","close":39.7609},{"date":"2020-11-18","close":39.7609},{"date":"2020-11-19","close":39.7122},{"date":"2020-11-20","close":39.769},{"date":"2020-11-23","close":41.1001},{"date":"2020-11-24","close":42.6908},{"date":"2020-11-25","close":42.2038},{"date":"2020-11-27","close":41.7169},{"date":"2020-11-30","close":40.4102},{"date":"2020-12-01","close":40.7303},{"date":"2020-12-02","close":41.7482},{"date":"2020-12-03","close":42.1586},{"date":"2020-12-04","close":42.9138},{"date":"2020-12-07","close":41.625},{"date":"2020-12-08","close":41.6743},{"date":"2020-12-09","close":41.0833},{"date":"2020-12-10","close":40.8945},{"date":"2020-12-11","close":40.0326},{"date":"2020-12-14","close":39.2528},{"date":"2020-12-15","close":39.6796},{"date":"2020-12-16","close":39.5811},{"date":"2020-12-17","close":39.7289},{"date":"2020-12-18","close":39.3595},{"date":"2020-12-21","close":38.9901},{"date":"2020-12-22","close":38.908},{"date":"2020-12-23","close":39.8438},{"date":"2020-12-24","close":39.7945},{"date":"2020-12-28","close":39.9587},{"date":"2020-12-29","close":39.7207},{"date":"2020-12-30","close":40.0408},{"date":"2020-12-31","close":40.7221},{"date":"2021-01-04","close":39.655},{"date":"2021-01-05","close":40.0654},{"date":"2021-01-06","close":41.9452},{"date":"2021-01-07","close":42.4705},{"date":"2021-01-08","close":42.569},{"date":"2021-01-11","close":42.5198},{"date":"2021-01-12","close":43.1436},{"date":"2021-01-13","close":43.2585},{"date":"2021-01-14","close":44.0794},{"date":"2021-01-15","close":43.7592},{"date":"2021-01-19","close":44.5883},{"date":"2021-01-20","close":44.0629},{"date":"2021-01-21","close":43.8988},{"date":"2021-01-22","close":43.8824},{"date":"2021-01-25","close":43.5376},{"date":"2021-01-26","close":42.9876},{"date":"2021-01-27","close":42.0355},{"date":"2021-01-28","close":43.1354},{"date":"2021-01-29","close":40.443},{"date":"2021-02-01","close":41.1489},{"date":"2021-02-02","close":41.5265},{"date":"2021-02-03","close":41.9862},{"date":"2021-02-04","close":43.357},{"date":"2021-02-05","close":43.1846},{"date":"2021-02-08","close":44.3749},{"date":"2021-02-09","close":44.6539},{"date":"2021-02-10","close":44.5062},{"date":"2021-02-11","close":44.3667},{"date":"2021-02-12","close":44.4323},{"date":"2021-02-16","close":44.7278},{"date":"2021-02-17","close":44.5472},{"date":"2021-02-18","close":43.8413},{"date":"2021-02-19","close":45.2285},{"date":"2021-02-22","close":48.9059},{"date":"2021-02-23","close":48.1672},{"date":"2021-02-24","close":49.6201},{"date":"2021-02-25","close":47.9127},{"date":"2021-02-26","close":46.8933},{"date":"2021-03-01","close":48.2442},{"date":"2021-03-02","close":47.9044},{"date":"2021-03-03","close":47.9956},{"date":"2021-03-04","close":46.9679},{"date":"2021-03-05","close":48.6338},{"date":"2021-03-08","close":49.8604},{"date":"2021-03-09","close":49.5454},{"date":"2021-03-10","close":50.7803},{"date":"2021-03-11","close":50.6394},{"date":"2021-03-12","close":51.0124},{"date":"2021-03-15","close":50.7803},{"date":"2021-03-16","close":49.4957},{"date":"2021-03-17","close":49.9515},{"date":"2021-03-18","close":50.2085},{"date":"2021-03-19","close":50.051},{"date":"2021-03-22","close":49.3714},{"date":"2021-03-23","close":48.0204},{"date":"2021-03-24","close":48.0287},{"date":"2021-03-25","close":49.4791},{"date":"2021-03-26","close":50.2499},{"date":"2021-03-29","close":49.562},{"date":"2021-03-30","close":50.2582},{"date":"2021-03-31","close":49.6946},{"date":"2021-04-01","close":50.4405},{"date":"2021-04-05","close":50.8881},{"date":"2021-04-06","close":51.1616},{"date":"2021-04-07","close":51.3854},{"date":"2021-04-08","close":50.8964},{"date":"2021-04-09","close":51.3522},{"date":"2021-04-12","close":52.1147},{"date":"2021-04-13","close":51.5677},{"date":"2021-04-14","close":52.2556},{"date":"2021-04-15","close":52.3385},{"date":"2021-04-16","close":52.3965},{"date":"2021-04-19","close":52.4296},{"date":"2021-04-20","close":50.971},{"date":"2021-04-21","close":52.123},{"date":"2021-04-22","close":51.087},{"date":"2021-04-23","close":51.9738},{"date":"2021-04-26","close":51.6671},{"date":"2021-04-27","close":52.1313},{"date":"2021-04-28","close":52.786},{"date":"2021-04-29","close":53.2336},{"date":"2021-04-30","close":52.9352},{"date":"2021-05-03","close":53.4408},{"date":"2021-05-04","close":53.59},{"date":"2021-05-05","close":54.4436},{"date":"2021-05-06","close":55.173},{"date":"2021-05-07","close":55.2476},{"date":"2021-05-10","close":55.3719},{"date":"2021-05-11","close":53.7143},{"date":"2021-05-12","close":52.5622},{"date":"2021-05-13","close":54.1121},{"date":"2021-05-14","close":55.3884},{"date":"2021-05-17","close":55.4216},{"date":"2021-05-18","close":54.4353},{"date":"2021-05-19","close":53.9381},{"date":"2021-05-20","close":53.8386},{"date":"2021-05-21","close":54.4188},{"date":"2021-05-24","close":54.5016},{"date":"2021-05-25","close":53.0347},{"date":"2021-05-26","close":53.6894},{"date":"2021-05-27","close":54.0955},{"date":"2021-05-28","close":54.195},{"date":"2021-06-01","close":54.8912},{"date":"2021-06-02","close":54.7573},{"date":"2021-06-03","close":54.9748},{"date":"2021-06-04","close":55.1589},{"date":"2021-06-07","close":54.8075},{"date":"2021-06-08","close":55.3429},{"date":"2021-06-09","close":54.4395},{"date":"2021-06-10","close":53.8539},{"date":"2021-06-11","close":54.2638},{"date":"2021-06-14","close":53.7368},{"date":"2021-06-15","close":53.9961},{"date":"2021-06-16","close":53.9459},{"date":"2021-06-17","close":51.7041},{"date":"2021-06-18","close":49.9725},{"date":"2021-06-21","close":51.5452},{"date":"2021-06-22","close":51.6456},{"date":"2021-06-23","close":52.0722},{"date":"2021-06-24","close":52.6326},{"date":"2021-06-25","close":53.8372},{"date":"2021-06-28","close":52.8166},{"date":"2021-06-29","close":52.6661},{"date":"2021-06-30","close":52.8585},{"date":"2021-07-01","close":53.1512},{"date":"2021-07-02","close":52.9254},{"date":"2021-07-06","close":51.7041},{"date":"2021-07-07","close":51.7459},{"date":"2021-07-08","close":50.1398},{"date":"2021-07-09","close":51.8547},{"date":"2021-07-12","close":52.2813},{"date":"2021-07-13","close":51.4532},{"date":"2021-07-14","close":51.3695},{"date":"2021-07-15","close":51.5284},{"date":"2021-07-16","close":51.0182},{"date":"2021-07-19","close":49.5208},{"date":"2021-07-20","close":51.5033},{"date":"2021-07-21","close":52.7497},{"date":"2021-07-22","close":51.8714},{"date":"2021-07-23","close":52.022},{"date":"2021-07-26","close":52.3984},{"date":"2021-07-27","close":52.3231},{"date":"2021-07-28","close":52.2562},{"date":"2021-07-29","close":52.6075},{"date":"2021-07-30","close":51.9718},{"date":"2021-08-02","close":51.863},{"date":"2021-08-03","close":52.6912},{"date":"2021-08-04","close":51.7208},{"date":"2021-08-05","close":53.2014},{"date":"2021-08-06","close":54.2554},{"date":"2021-08-09","close":54.3307},{"date":"2021-08-10","close":54.9581},{"date":"2021-08-11","close":56.0121},{"date":"2021-08-12","close":56.1961},{"date":"2021-08-13","close":55.9953},{"date":"2021-08-16","close":55.7528},{"date":"2021-08-17","close":55.276},{"date":"2021-08-18","close":54.7992},{"date":"2021-08-19","close":54.0296},{"date":"2021-08-20","close":54.3976},{"date":"2021-08-23","close":55.1672},{"date":"2021-08-24","close":55.9368},{"date":"2021-08-25","close":56.6729},{"date":"2021-08-26","close":55.7611},{"date":"2021-08-27","close":56.9824},{"date":"2021-08-30","close":56.1794},{"date":"2021-08-31","close":56.4158},{"date":"2021-09-01","close":55.6558},{"date":"2021-09-02","close":56.0527},{"date":"2021-09-03","close":55.7318},{"date":"2021-09-07","close":55.1492},{"date":"2021-09-08","close":54.8452},{"date":"2021-09-09","close":55.107},{"date":"2021-09-10","close":54.7776},{"date":"2021-09-13","close":55.6812},{"date":"2021-09-14","close":55.0056},{"date":"2021-09-15","close":55.7994},{"date":"2021-09-16","close":55.5123},{"date":"2021-09-17","close":55.0225},{"date":"2021-09-20","close":52.3373},{"date":"2021-09-21","close":52.1093},{"date":"2021-09-22","close":52.8355},{"date":"2021-09-23","close":54.2288},{"date":"2021-09-24","close":54.423},{"date":"2021-09-27","close":56.1794},{"date":"2021-09-28","close":55.411},{"date":"2021-09-29","close":55.183},{"date":"2021-09-30","close":54.3808},{"date":"2021-10-01","close":55.4194},{"date":"2021-10-04","close":54.9887},{"date":"2021-10-05","close":56.2807},{"date":"2021-10-06","close":56.7282},{"date":"2021-10-07","close":57.3953},{"date":"2021-10-08","close":58.1976},{"date":"2021-10-11","close":57.522},{"date":"2021-10-12","close":57.0576},{"date":"2021-10-13","close":56.5931},{"date":"2021-10-14","close":57.7838},{"date":"2021-10-15","close":57.9696},{"date":"2021-10-18","close":57.9358},{"date":"2021-10-19","close":58.2904},{"date":"2021-10-20","close":58.9153},{"date":"2021-10-21","close":58.2736},{"date":"2021-10-22","close":58.6367},{"date":"2021-10-25","close":58.8055},{"date":"2021-10-26","close":58.6958},{"date":"2021-10-27","close":56.1287},{"date":"2021-10-28","close":56.5003},{"date":"2021-10-29","close":56.6523},{"date":"2021-11-01","close":57.2856},{"date":"2021-11-02","close":57.6571},{"date":"2021-11-03","close":58.4002},{"date":"2021-11-04","close":57.8091},{"date":"2021-11-05","close":58.2229},{"date":"2021-11-08","close":58.0709},{"date":"2021-11-09","close":57.6824},{"date":"2021-11-10","close":57.8091},{"date":"2021-11-11","close":58.4424},{"date":"2021-11-12","close":58.7633},{"date":"2021-11-15","close":60.5366},{"date":"2021-11-16","close":60.8912},{"date":"2021-11-17","close":60.4521},{"date":"2021-11-18","close":60.1397},{"date":"2021-11-19","close":59.8442},{"date":"2021-11-22","close":61.0686},{"date":"2021-11-23","close":62.0988},{"date":"2021-11-24","close":62.4281},{"date":"2021-11-26","close":59.878},{"date":"2021-11-29","close":59.8864},{"date":"2021-11-30","close":58.4378},{"date":"2021-12-01","close":57.7391},{"date":"2021-12-02","close":59.7074},{"date":"2021-12-03","close":58.9491},{"date":"2021-12-06","close":59.6308},{"date":"2021-12-07","close":60.6874},{"date":"2021-12-08","close":61.0282},{"date":"2021-12-09","close":60.9601},{"date":"2021-12-10","close":61.3435},{"date":"2021-12-13","close":60.7385},{"date":"2021-12-14","close":61.352},{"date":"2021-12-15","close":61.6673},{"date":"2021-12-16","close":62.349},{"date":"2021-12-17","close":61.0453},{"date":"2021-12-20","close":57.0233},{"date":"2021-12-21","close":59.929},{"date":"2021-12-22","close":59.7927},{"date":"2021-12-23","close":60.9941},{"date":"2021-12-27","close":62.1615},{"date":"2021-12-28","close":61.6417},{"date":"2021-12-29","close":61.5906},{"date":"2021-12-30","close":61.4458},{"date":"2021-12-31","close":61.6332},{"date":"2022-01-03","close":62.3831},{"date":"2022-01-04","close":64.4367},{"date":"2022-01-05","close":63.2437},{"date":"2022-01-06","close":63.9254},{"date":"2022-01-07","close":64.982},{"date":"2022-01-10","close":64.5986},{"date":"2022-01-11","close":65.4592},{"date":"2022-01-12","close":65.2036},{"date":"2022-01-13","close":65.2547},{"date":"2022-01-14","close":65.4592},{"date":"2022-01-18","close":64.5901},{"date":"2022-01-19","close":63.559},{"date":"2022-01-20","close":62.7495},{"date":"2022-01-21","close":61.352},{"date":"2022-01-24","close":61.4884},{"date":"2022-01-25","close":61.8803},{"date":"2022-01-26","close":62.2553},{"date":"2022-01-27","close":61.7014},{"date":"2022-01-28","close":61.4372},{"date":"2022-01-31","close":62.2553},{"date":"2022-02-01","close":63.2096},{"date":"2022-02-02","close":63.0733},{"date":"2022-02-03","close":61.9485},{"date":"2022-02-04","close":63.7124},{"date":"2022-02-07","close":63.8572},{"date":"2022-02-08","close":66.6266},{"date":"2022-02-09","close":67.2742},{"date":"2022-02-10","close":66.9674},{"date":"2022-02-11","close":64.7946},{"date":"2022-02-14","close":63.2182},{"date":"2022-02-15","close":64.5645},{"date":"2022-02-16","close":64.4622},{"date":"2022-02-17","close":62.0508},{"date":"2022-02-18","close":61.761},{"date":"2022-02-22","close":60.5851},{"date":"2022-02-23","close":59.2729},{"date":"2022-02-24","close":58.3696},{"date":"2022-02-25","close":61.0879},{"date":"2022-02-28","close":60.1931},{"date":"2022-03-01","close":57.492},{"date":"2022-03-02","close":59.111},{"date":"2022-03-03","close":58.8042},{"date":"2022-03-04","close":57.1426},{"date":"2022-03-07","close":54.8504},{"date":"2022-03-08","close":55.2935},{"date":"2022-03-09","close":56.9459},{"date":"2022-03-10","close":56.4209},{"date":"2022-03-11","close":55.9906},{"date":"2022-03-14","close":56.9803},{"date":"2022-03-15","close":58.0732},{"date":"2022-03-16","close":59.8633},{"date":"2022-03-17","close":60.2764},{"date":"2022-03-18","close":60.2678},{"date":"2022-03-21","close":60.1043},{"date":"2022-03-22","close":61.0853},{"date":"2022-03-23","close":60.9218},{"date":"2022-03-24","close":61.8341},{"date":"2022-03-25","close":63.3401},{"date":"2022-03-28","close":63.1422},{"date":"2022-03-29","close":64.1921},{"date":"2022-03-30","close":64.1663},{"date":"2022-03-31","close":63.1766},{"date":"2022-04-01","close":63.5897},{"date":"2022-04-04","close":63.1766},{"date":"2022-04-05","close":64.0114},{"date":"2022-04-06","close":63.6585},{"date":"2022-04-07","close":62.8754},{"date":"2022-04-08","close":63.3573},{"date":"2022-04-11","close":63.0819},{"date":"2022-04-12","close":62.8065},{"date":"2022-04-13","close":63.6844},{"date":"2022-04-14","close":63.6413},{"date":"2022-04-18","close":63.6155},{"date":"2022-04-19","close":64.6913},{"date":"2022-04-20","close":65.5863},{"date":"2022-04-21","close":64.5622},{"date":"2022-04-22","close":62.2558},{"date":"2022-04-25","close":61.8341},{"date":"2022-04-26","close":60.1215},{"date":"2022-04-27","close":60.1731},{"date":"2022-04-28","close":60.7927},{"date":"2022-04-29","close":58.6412},{"date":"2022-05-02","close":59.192},{"date":"2022-05-03","close":60.1215},{"date":"2022-05-04","close":63.1766},{"date":"2022-05-05","close":61.5415},{"date":"2022-05-06","close":60.4657},{"date":"2022-05-09","close":59.3728},{"date":"2022-05-10","close":59.4932},{"date":"2022-05-11","close":58.581},{"date":"2022-05-12","close":58.1937},{"date":"2022-05-13","close":60.2592},{"date":"2022-05-16","close":60.3108},{"date":"2022-05-17","close":62.6258},{"date":"2022-05-18","close":61.4812},{"date":"2022-05-19","close":60.0268},{"date":"2022-05-20","close":59.5879},{"date":"2022-05-23","close":60.6981},{"date":"2022-05-24","close":60.5346},{"date":"2022-05-25","close":61.0681},{"date":"2022-05-26","close":61.9459},{"date":"2022-05-27","close":62.7721},{"date":"2022-05-31","close":62.7635},{"date":"2022-06-01","close":62.1644},{"date":"2022-06-02","close":62.6767},{"date":"2022-06-03","close":61.5393},{"date":"2022-06-06","close":62.2773},{"date":"2022-06-07","close":62.6854},{"date":"2022-06-08","close":62.1818},{"date":"2022-06-09","close":61.0271},{"date":"2022-06-10","close":57.5889},{"date":"2022-06-13","close":55.21},{"date":"2022-06-14","close":55.5139},{"date":"2022-06-15","close":56.3995},{"date":"2022-06-16","close":54.5588},{"date":"2022-06-17","close":55.4444},{"date":"2022-06-21","close":56.851},{"date":"2022-06-22","close":56.877},{"date":"2022-06-23","close":56.6079},{"date":"2022-06-24","close":59.5164},{"date":"2022-06-27","close":58.8479},{"date":"2022-06-28","close":59.1344},{"date":"2022-06-29","close":58.4571},{"date":"2022-06-30","close":57.9883},{"date":"2022-07-01","close":58.8392},{"date":"2022-07-05","close":57.7973},{"date":"2022-07-06","close":57.5889},{"date":"2022-07-07","close":58.2227},{"date":"2022-07-08","close":58.1012},{"date":"2022-07-11","close":57.4761},{"date":"2022-07-12","close":57.068},{"date":"2022-07-13","close":55.1232},{"date":"2022-07-14","close":53.0742},{"date":"2022-07-15","close":54.4286},{"date":"2022-07-18","close":54.2897},{"date":"2022-07-19","close":55.4531},{"date":"2022-07-20","close":55.783},{"date":"2022-07-21","close":56.1477},{"date":"2022-07-22","close":55.4878},{"date":"2022-07-25","close":56.3561},{"date":"2022-07-26","close":55.5052},{"date":"2022-07-27","close":56.3387},{"date":"2022-07-28","close":56.3561},{"date":"2022-07-29","close":58.1186},{"date":"2022-08-01","close":58.2748},{"date":"2022-08-02","close":57.4674},{"date":"2022-08-03","close":59.0823},{"date":"2022-08-04","close":59.0215},{"date":"2022-08-05","close":59.2299},{"date":"2022-08-08","close":59.7247},{"date":"2022-08-09","close":63.979},{"date":"2022-08-10","close":66.1235},{"date":"2022-08-11","close":67.2783},{"date":"2022-08-12","close":69.0321},{"date":"2022-08-15","close":68.7021},{"date":"2022-08-16","close":68.5719},{"date":"2022-08-17","close":68.3462},{"date":"2022-08-18","close":68.8411},{"date":"2022-08-19","close":67.8513},{"date":"2022-08-22","close":66.3145},{"date":"2022-08-23","close":66.0714},{"date":"2022-08-24","close":66.8442},{"date":"2022-08-25","close":68.0596},{"date":"2022-08-26","close":66.5142},{"date":"2022-08-29","close":65.7328},{"date":"2022-08-30","close":65.3682},{"date":"2022-08-31","close":64.908},{"date":"2022-09-01","close":64.8386},{"date":"2022-09-02","close":64.6302},{"date":"2022-09-06","close":64.6215},{"date":"2022-09-07","close":65.9526},{"date":"2022-09-08","close":67.2575},{"date":"2022-09-09","close":68.5624},{"date":"2022-09-12","close":69.8672},{"date":"2022-09-13","close":67.7917},{"date":"2022-09-14","close":67.9406},{"date":"2022-09-15","close":67.8443},{"date":"2022-09-16","close":67.4414},{"date":"2022-09-19","close":67.8092},{"date":"2022-09-20","close":67.2925},{"date":"2022-09-21","close":66.6095},{"date":"2022-09-22","close":66.049},{"date":"2022-09-23","close":63.413},{"date":"2022-09-26","close":62.4759},{"date":"2022-09-27","close":62.5898},{"date":"2022-09-28","close":63.8509},{"date":"2022-09-29","close":62.546},{"date":"2022-09-30","close":63.1853},{"date":"2022-10-03","close":66.1628},{"date":"2022-10-04","close":69.1842},{"date":"2022-10-05","close":68.7725},{"date":"2022-10-06","close":68.5886},{"date":"2022-10-07","close":66.5919},{"date":"2022-10-10","close":66.662},{"date":"2022-10-11","close":66.3029},{"date":"2022-10-12","close":66.5919},{"date":"2022-10-13","close":68.9915},{"date":"2022-10-14","close":67.0911},{"date":"2022-10-17","close":68.5011},{"date":"2022-10-18","close":69.9548},{"date":"2022-10-19","close":68.9827},{"date":"2022-10-20","close":67.9231},{"date":"2022-10-21","close":69.044},{"date":"2022-10-24","close":70.0862},{"date":"2022-10-25","close":70.1825},{"date":"2022-10-26","close":70.8306},{"date":"2022-10-27","close":71.6713},{"date":"2022-10-28","close":77.0746},{"date":"2022-10-31","close":77.1797},{"date":"2022-11-01","close":77.3461},{"date":"2022-11-02","close":76.0063},{"date":"2022-11-03","close":75.761},{"date":"2022-11-04","close":78.7123},{"date":"2022-11-07","close":78.8437},{"date":"2022-11-08","close":79.3866},{"date":"2022-11-09","close":78.3532},{"date":"2022-11-10","close":81.9876},{"date":"2022-11-11","close":83.1961},{"date":"2022-11-14","close":82.0927},{"date":"2022-11-15","close":81.7336},{"date":"2022-11-16","close":81.3658},{"date":"2022-11-17","close":78.651},{"date":"2022-11-18","close":79.6056},{"date":"2022-11-21","close":79.7019},{"date":"2022-11-22","close":80.3149},{"date":"2022-11-23","close":80.3762},{"date":"2022-11-25","close":80.9805},{"date":"2022-11-28","close":78.4146},{"date":"2022-11-29","close":78.6773},{"date":"2022-11-30","close":79.1007},{"date":"2022-12-01","close":80.1944},{"date":"2022-12-02","close":81.3057},{"date":"2022-12-05","close":79.3123},{"date":"2022-12-06","close":79.1977},{"date":"2022-12-07","close":79.5946},{"date":"2022-12-08","close":78.5979},{"date":"2022-12-09","close":77.6806},{"date":"2022-12-12","close":79.621},{"date":"2022-12-13","close":79.2506},{"date":"2022-12-14","close":77.7688},{"date":"2022-12-15","close":75.943},{"date":"2022-12-16","close":74.9022},{"date":"2022-12-19","close":74.3641},{"date":"2022-12-20","close":74.8404},{"date":"2022-12-21","close":76.0488},{"date":"2022-12-22","close":75.0433},{"date":"2022-12-23","close":75.4667},{"date":"2022-12-27","close":75.0433},{"date":"2022-12-28","close":74.4435},{"date":"2022-12-29","close":75.4226},{"date":"2022-12-30","close":74.0201},{"date":"2023-01-03","close":73.8878},{"date":"2023-01-04","close":74.9816},{"date":"2023-01-05","close":74.4347},{"date":"2023-01-06","close":77.1425},{"date":"2023-01-09","close":76.6221},{"date":"2023-01-10","close":77.2836},{"date":"2023-01-11","close":78.7214},{"date":"2023-01-12","close":77.9364},{"date":"2023-01-13","close":78.7831},{"date":"2023-01-17","close":78.8008},{"date":"2023-01-18","close":77.0984},{"date":"2023-01-19","close":76.6574},{"date":"2023-01-20","close":77.5836},{"date":"2023-01-23","close":78.8008},{"date":"2023-01-24","close":79.18},{"date":"2023-01-25","close":79.9915},{"date":"2023-01-26","close":81.3763},{"date":"2023-01-27","close":82.0731},{"date":"2023-01-30","close":82.373},{"date":"2023-01-31","close":81.6321},{"date":"2023-02-01","close":81.2175},{"date":"2023-02-02","close":81.9143},{"date":"2023-02-03","close":81.4204},{"date":"2023-02-06","close":80.7589},{"date":"2023-02-07","close":81.8085},{"date":"2023-02-08","close":80.3796},{"date":"2023-02-09","close":79.0742},{"date":"2023-02-10","close":79.7181},{"date":"2023-02-13","close":82.029},{"date":"2023-02-14","close":81.1293},{"date":"2023-02-15","close":81.1558},{"date":"2023-02-16","close":80.6001},{"date":"2023-02-17","close":80.2914},{"date":"2023-02-21","close":77.4248},{"date":"2023-02-22","close":77.7511},{"date":"2023-02-23","close":78.4568},{"date":"2023-02-24","close":78.4038},{"date":"2023-02-27","close":78.2186},{"date":"2023-02-28","close":78.9948},{"date":"2023-03-01","close":80.4678},{"date":"2023-03-02","close":76.0135},{"date":"2023-03-03","close":77.2307},{"date":"2023-03-06","close":75.5901},{"date":"2023-03-07","close":74.3818},{"date":"2023-03-08","close":73.4115},{"date":"2023-03-09","close":69.6012},{"date":"2023-03-10","close":67.9253},{"date":"2023-03-13","close":63.621},{"date":"2023-03-14","close":65.294},{"date":"2023-03-15","close":62.0191},{"date":"2023-03-16","close":64.5732},{"date":"2023-03-17","close":62.2861},{"date":"2023-03-20","close":64.9114},{"date":"2023-03-21","close":66.8692},{"date":"2023-03-22","close":64.4041},{"date":"2023-03-23","close":63.4163},{"date":"2023-03-24","close":63.71},{"date":"2023-03-27","close":64.3685},{"date":"2023-03-28","close":64.3507},{"date":"2023-03-29","close":65.2674},{"date":"2023-03-30","close":65.9793},{"date":"2023-03-31","close":66.1395},{"date":"2023-04-03","close":65.5343},{"date":"2023-04-04","close":64.4308},{"date":"2023-04-05","close":65.0271},{"date":"2023-04-06","close":65.3385},{"date":"2023-04-10","close":66.1039},{"date":"2023-04-11","close":67.243},{"date":"2023-04-12","close":67.0383},{"date":"2023-04-13","close":66.8069},{"date":"2023-04-14","close":67.5367},{"date":"2023-04-17","close":68.5868},{"date":"2023-04-18","close":68.5067},{"date":"2023-04-19","close":68.6224},{"date":"2023-04-20","close":67.6257},{"date":"2023-04-21","close":66.8781},{"date":"2023-04-24","close":67.4032},{"date":"2023-04-25","close":65.1072},{"date":"2023-04-26","close":64.947},{"date":"2023-04-27","close":66.4421},{"date":"2023-04-28","close":66.4687},{"date":"2023-05-01","close":65.8369},{"date":"2023-05-02","close":63.443},{"date":"2023-05-03","close":62.3573},{"date":"2023-05-04","close":61.6631},{"date":"2023-05-05","close":63.6388},{"date":"2023-05-08","close":63.5409},{"date":"2023-05-09","close":62.7489},{"date":"2023-05-10","close":62.3484},{"date":"2023-05-11","close":61.1559},{"date":"2023-05-12","close":60.0613},{"date":"2023-05-15","close":61.1826},{"date":"2023-05-16","close":59.8566},{"date":"2023-05-17","close":61.7521},{"date":"2023-05-18","close":62.1704},{"date":"2023-05-19","close":61.7788},{"date":"2023-05-22","close":62.4552},{"date":"2023-05-23","close":62.7311},{"date":"2023-05-24","close":60.969},{"date":"2023-05-25","close":60.524},{"date":"2023-05-26","close":60.6664},{"date":"2023-05-30","close":60.8978},{"date":"2023-05-31","close":58.8047},{"date":"2023-06-01","close":60.1702},{"date":"2023-06-02","close":62.407},{"date":"2023-06-05","close":61.4368},{"date":"2023-06-06","close":62.91},{"date":"2023-06-07","close":64.024},{"date":"2023-06-08","close":63.6287},{"date":"2023-06-09","close":64.1318},{"date":"2023-06-12","close":64.1857},{"date":"2023-06-13","close":65.9015},{"date":"2023-06-14","close":64.9942},{"date":"2023-06-15","close":66.5663},{"date":"2023-06-16","close":67.1771},{"date":"2023-06-20","close":65.5781},{"date":"2023-06-21","close":65.7039},{"date":"2023-06-22","close":65.1469},{"date":"2023-06-23","close":65.0391},{"date":"2023-06-26","close":65.632},{"date":"2023-06-27","close":66.9166},{"date":"2023-06-28","close":66.5663},{"date":"2023-06-29","close":67.9227},{"date":"2023-06-30","close":68.1294},{"date":"2023-07-03","close":68.8031},{"date":"2023-07-05","close":68.0485},{"date":"2023-07-06","close":67.5544},{"date":"2023-07-07","close":68.8301},{"date":"2023-07-10","close":68.884},{"date":"2023-07-11","close":70.3482},{"date":"2023-07-12","close":70.6087},{"date":"2023-07-13","close":71.7766},{"date":"2023-07-14","close":71.0938},{"date":"2023-07-17","close":72.3785},{"date":"2023-07-18","close":73.187},{"date":"2023-07-19","close":74.1212},{"date":"2023-07-20","close":75.0375},{"date":"2023-07-21","close":75.1543},{"date":"2023-07-24","close":75.1992},{"date":"2023-07-25","close":74.4356},{"date":"2023-07-26","close":75.5496},{"date":"2023-07-27","close":74.7411},{"date":"2023-07-28","close":71.4172},{"date":"2023-07-31","close":71.7496},{"date":"2023-08-01","close":71.0489},{"date":"2023-08-02","close":70.465},{"date":"2023-08-03","close":71.2915},{"date":"2023-08-04","close":70.5818},{"date":"2023-08-07","close":71.6778},{"date":"2023-08-08","close":70.9771},{"date":"2023-08-09","close":69.9979},{"date":"2023-08-10","close":69.4769},{"date":"2023-08-11","close":70.0428},{"date":"2023-08-14","close":69.8092},{"date":"2023-08-15","close":68.7043},{"date":"2023-08-16","close":69.2253},{"date":"2023-08-17","close":68.8301},{"date":"2023-08-18","close":68.6953},{"date":"2023-08-21","close":68.1833},{"date":"2023-08-22","close":67.0963},{"date":"2023-08-23","close":68.1833},{"date":"2023-08-24","close":68.4977},{"date":"2023-08-25","close":68.5695},{"date":"2023-08-28","close":68.5516},{"date":"2023-08-29","close":69.6655},{"date":"2023-08-30","close":69.8721},{"date":"2023-08-31","close":69.8092},{"date":"2023-09-01","close":70.456},{"date":"2023-09-05","close":69.2343},{"date":"2023-09-06","close":69.0259},{"date":"2023-09-07","close":67.6579},{"date":"2023-09-08","close":68.2921},{"date":"2023-09-11","close":68.1924},{"date":"2023-09-12","close":68.881},{"date":"2023-09-13","close":68.4642},{"date":"2023-09-14","close":69.6692},{"date":"2023-09-15","close":69.7144},{"date":"2023-09-18","close":69.7054},{"date":"2023-09-19","close":70.0134},{"date":"2023-09-20","close":69.7869},{"date":"2023-09-21","close":68.2287},{"date":"2023-09-22","close":67.5039},{"date":"2023-09-25","close":67.8753},{"date":"2023-09-26","close":65.9094},{"date":"2023-09-27","close":65.2299},{"date":"2023-09-28","close":65.8279},{"date":"2023-09-29","close":65.2933},{"date":"2023-10-02","close":63.6082},{"date":"2023-10-03","close":61.6513},{"date":"2023-10-04","close":61.9412},{"date":"2023-10-05","close":62.5664},{"date":"2023-10-06","close":63.3183},{"date":"2023-10-09","close":63.1824},{"date":"2023-10-10","close":63.7894},{"date":"2023-10-11","close":64.0069},{"date":"2023-10-12","close":63.3364},{"date":"2023-10-13","close":63.2005},{"date":"2023-10-16","close":64.5051},{"date":"2023-10-17","close":65.6376},{"date":"2023-10-18","close":63.9706},{"date":"2023-10-19","close":62.974},{"date":"2023-10-20","close":61.6694},{"date":"2023-10-23","close":61.1077},{"date":"2023-10-24","close":60.7544},{"date":"2023-10-25","close":60.5913},{"date":"2023-10-26","close":61.9231},{"date":"2023-10-27","close":61.3071},{"date":"2023-10-30","close":61.3795},{"date":"2023-10-31","close":61.3161},{"date":"2023-11-01","close":60.9356},{"date":"2023-11-02","close":63.8981},{"date":"2023-11-03","close":64.9491},{"date":"2023-11-06","close":63.8438},{"date":"2023-11-07","close":62.9106},{"date":"2023-11-08","close":62.5664},{"date":"2023-11-09","close":62.4214},{"date":"2023-11-10","close":63.0284},{"date":"2023-11-13","close":62.7294},{"date":"2023-11-14","close":64.8856},{"date":"2023-11-15","close":64.9309},{"date":"2023-11-16","close":64.7588},{"date":"2023-11-17","close":65.7191},{"date":"2023-11-20","close":65.7644},{"date":"2023-11-21","close":65.4202},{"date":"2023-11-22","close":65.4564},{"date":"2023-11-24","close":65.8188},{"date":"2023-11-27","close":65.3205},{"date":"2023-11-28","close":65.5017},{"date":"2023-11-29","close":67.1959},{"date":"2023-11-30","close":67.4976},{"date":"2023-12-01","close":68.1375},{"date":"2023-12-04","close":68.6586},{"date":"2023-12-05","close":68.1741},{"date":"2023-12-06","close":68.2015},{"date":"2023-12-07","close":68.2472},{"date":"2023-12-08","close":68.7044},{"date":"2023-12-11","close":69.4632},{"date":"2023-12-12","close":69.7649},{"date":"2023-12-13","close":71.383},{"date":"2023-12-14","close":72.7544},{"date":"2023-12-15","close":71.7213},{"date":"2023-12-18","close":71.1179},{"date":"2023-12-19","close":72.663},{"date":"2023-12-20","close":71.639},{"date":"2023-12-21","close":71.959},{"date":"2023-12-22","close":72.1327},{"date":"2023-12-26","close":72.4801},{"date":"2023-12-27","close":72.407},{"date":"2023-12-28","close":72.4527},{"date":"2023-12-29","close":71.9224},{"date":"2024-01-02","close":72.3247},{"date":"2024-01-03","close":71.9224},{"date":"2024-01-04","close":72.5807},{"date":"2024-01-05","close":73.888},{"date":"2024-01-08","close":73.5772},{"date":"2024-01-09","close":71.8676},{"date":"2024-01-10","close":72.2241},{"date":"2024-01-11","close":72.1967},{"date":"2024-01-12","close":71.9956},{"date":"2024-01-16","close":71.4379},{"date":"2024-01-17","close":70.5785},{"date":"2024-01-18","close":70.5968},{"date":"2024-01-19","close":71.6025},{"date":"2024-01-22","close":72.4618},{"date":"2024-01-23","close":72.6355},{"date":"2024-01-24","close":73.0469},{"date":"2024-01-25","close":73.2846},{"date":"2024-01-26","close":73.6046},{"date":"2024-01-29","close":73.5223},{"date":"2024-01-30","close":73.824},{"date":"2024-01-31","close":72.3155},{"date":"2024-02-01","close":71.0631},{"date":"2024-02-02","close":71.3282},{"date":"2024-02-05","close":70.8711},{"date":"2024-02-06","close":71.6756},{"date":"2024-02-07","close":71.4105},{"date":"2024-02-08","close":71.0905},{"date":"2024-02-09","close":71.4927},{"date":"2024-02-12","close":72.1693},{"date":"2024-02-13","close":72.4618},{"date":"2024-02-14","close":71.9407},{"date":"2024-02-15","close":73.9977},{"date":"2024-02-16","close":73.1749},{"date":"2024-02-20","close":73.4126},{"date":"2024-02-21","close":72.8184},{"date":"2024-02-22","close":73.4492},{"date":"2024-02-23","close":73.3578},{"date":"2024-02-26","close":73.2389},{"date":"2024-02-27","close":73.76},{"date":"2024-02-28","close":73.6503},{"date":"2024-02-29","close":73.9246},{"date":"2024-03-01","close":73.1841},{"date":"2024-03-04","close":73.76},{"date":"2024-03-05","close":74.0434},{"date":"2024-03-06","close":73.8057},{"date":"2024-03-07","close":73.1109},{"date":"2024-03-08","close":73.1109},{"date":"2024-03-11","close":73.8302},{"date":"2024-03-12","close":73.5997},{"date":"2024-03-13","close":74.5957},{"date":"2024-03-14","close":74.2452},{"date":"2024-03-15","close":76.1265},{"date":"2024-03-18","close":75.8498},{"date":"2024-03-19","close":76.523},{"date":"2024-03-20","close":77.4729},{"date":"2024-03-21","close":77.9155},{"date":"2024-03-22","close":77.0302},{"date":"2024-03-25","close":77.9063},{"date":"2024-03-26","close":77.9155},{"date":"2024-03-27","close":79.3726},{"date":"2024-03-28","close":79.5939},{"date":"2024-04-01","close":79.3173},{"date":"2024-04-02","close":78.6994},{"date":"2024-04-03","close":79.0959},{"date":"2024-04-04","close":78.017},{"date":"2024-04-05","close":77.934},{"date":"2024-04-08","close":78.0354},{"date":"2024-04-09","close":76.3662},{"date":"2024-04-10","close":74.9461},{"date":"2024-04-11","close":74.0055},{"date":"2024-04-12","close":73.6089},{"date":"2024-04-15","close":72.7882},{"date":"2024-04-16","close":72.1611},{"date":"2024-04-17","close":72.3732},{"date":"2024-04-18","close":72.8158},{"date":"2024-04-19","close":74.1807},{"date":"2024-04-22","close":75.0199},{"date":"2024-04-23","close":75.1674},{"date":"2024-04-24","close":75.7668},{"date":"2024-04-25","close":74.7524},{"date":"2024-04-26","close":72.9634},{"date":"2024-04-29","close":74.1715},{"date":"2024-04-30","close":72.9818},{"date":"2024-05-01","close":73.6366},{"date":"2024-05-02","close":74.2176},{"date":"2024-05-03","close":74.8907},{"date":"2024-05-06","close":76.2187},{"date":"2024-05-07","close":76.0435},{"date":"2024-05-08","close":76.523},{"date":"2024-05-09","close":76.9933},{"date":"2024-05-10","close":77.4268},{"date":"2024-05-13","close":77.3899},{"date":"2024-05-14","close":77.6389},{"date":"2024-05-15","close":78.183},{"date":"2024-05-16","close":77.7219},{"date":"2024-05-17","close":78.5057},{"date":"2024-05-20","close":77.0395},{"date":"2024-05-21","close":76.9933},{"date":"2024-05-22","close":76.7997},{"date":"2024-05-23","close":75.0844},{"date":"2024-05-24","close":75.8222},{"date":"2024-05-28","close":74.8078},{"date":"2024-05-29","close":74.1161},{"date":"2024-05-30","close":74.9184},{"date":"2024-05-31","close":75.6562},{"date":"2024-06-03","close":75.1073},{"date":"2024-06-04","close":74.1957},{"date":"2024-06-05","close":74.0934},{"date":"2024-06-06","close":73.8422},{"date":"2024-06-07","close":73.7399},{"date":"2024-06-10","close":73.6934},{"date":"2024-06-11","close":72.2701},{"date":"2024-06-12","close":72.8003},{"date":"2024-06-13","close":71.9724},{"date":"2024-06-14","close":71.312},{"date":"2024-06-17","close":72.4375},{"date":"2024-06-18","close":72.912},{"date":"2024-06-20","close":74.6515},{"date":"2024-06-21","close":74.4283},{"date":"2024-06-24","close":75.191},{"date":"2024-06-25","close":74.5213},{"date":"2024-06-26","close":74.0841},{"date":"2024-06-27","close":73.9166},{"date":"2024-06-28","close":72.9771},{"date":"2024-07-01","close":72.5678},{"date":"2024-07-02","close":73.7306},{"date":"2024-07-03","close":73.6376},{"date":"2024-07-05","close":72.9027},{"date":"2024-07-08","close":72.9864},{"date":"2024-07-09","close":75.2283},{"date":"2024-07-10","close":75.8608},{"date":"2024-07-11","close":78.0283},{"date":"2024-07-12","close":79.005},{"date":"2024-07-15","close":80.0748},{"date":"2024-07-16","close":80.8097},{"date":"2024-07-17","close":81.3585},{"date":"2024-07-18","close":79.3864},{"date":"2024-07-19","close":78.8004},{"date":"2024-07-22","close":79.3864},{"date":"2024-07-23","close":79.0422},{"date":"2024-07-24","close":77.8887},{"date":"2024-07-25","close":78.5306},{"date":"2024-07-26","close":75.8422},{"date":"2024-07-29","close":75.7492},{"date":"2024-07-30","close":76.1213},{"date":"2024-07-31","close":75.8236},{"date":"2024-08-01","close":73.9166},{"date":"2024-08-02","close":70.1492},{"date":"2024-08-05","close":67.8515},{"date":"2024-08-06","close":68.2515},{"date":"2024-08-07","close":68.0096},{"date":"2024-08-08","close":69.2375},{"date":"2024-08-09","close":69.5631},{"date":"2024-08-12","close":69.2003},{"date":"2024-08-13","close":69.9817},{"date":"2024-08-14","close":70.605},{"date":"2024-08-15","close":71.5538},{"date":"2024-08-16","close":72.1306},{"date":"2024-08-19","close":72.7073},{"date":"2024-08-20","close":71.7957},{"date":"2024-08-21","close":72.3259},{"date":"2024-08-22","close":72.5771},{"date":"2024-08-23","close":73.9352},{"date":"2024-08-26","close":74.1027},{"date":"2024-08-27","close":73.9073},{"date":"2024-08-28","close":74.5864},{"date":"2024-08-29","close":75.0701},{"date":"2024-08-30","close":75.7399},{"date":"2024-09-03","close":75.5259},{"date":"2024-09-04","close":75.4794},{"date":"2024-09-05","close":74.8036},{"date":"2024-09-06","close":72.767},{"date":"2024-09-09","close":74.3438},{"date":"2024-09-10","close":74.4282},{"date":"2024-09-11","close":74.1279},{"date":"2024-09-12","close":75.3105},{"date":"2024-09-13","close":76.3241},{"date":"2024-09-16","close":77.1219},{"date":"2024-09-17","close":78.6705},{"date":"2024-09-18","close":78.5861},{"date":"2024-09-19","close":80.36},{"date":"2024-09-20","close":80.3506},{"date":"2024-09-23","close":80.5101},{"date":"2024-09-24","close":80.0502},{"date":"2024-09-25","close":79.703},{"date":"2024-09-26","close":80.7072},{"date":"2024-09-27","close":80.8011},{"date":"2024-09-30","close":80.6228},{"date":"2024-10-01","close":79.9094},{"date":"2024-10-02","close":79.8531},{"date":"2024-10-03","close":79.4026},{"date":"2024-10-04","close":81.9555},{"date":"2024-10-07","close":80.4069},{"date":"2024-10-08","close":80.5946},{"date":"2024-10-09","close":82.1339},{"date":"2024-10-10","close":82.1057},{"date":"2024-10-11","close":83.72},{"date":"2024-10-14","close":84.1987},{"date":"2024-10-15","close":84.4615},{"date":"2024-10-16","close":85.5502},{"date":"2024-10-17","close":85.6535},{"date":"2024-10-18","close":84.9026},{"date":"2024-10-21","close":84.1424},{"date":"2024-10-22","close":84.3958},{"date":"2024-10-23","close":84.0767},{"date":"2024-10-24","close":84.1424},{"date":"2024-10-25","close":78.5673},{"date":"2024-10-28","close":79.2994},{"date":"2024-10-29","close":78.9897},{"date":"2024-10-30","close":79.2712},{"date":"2024-10-31","close":77.3378},{"date":"2024-11-01","close":77.1313},{"date":"2024-11-04","close":76.5494},{"date":"2024-11-05","close":77.4786},{"date":"2024-11-06","close":80.848},{"date":"2024-11-07","close":80.7166},{"date":"2024-11-08","close":80.2004},{"date":"2024-11-11","close":81.8523},{"date":"2024-11-12","close":81.7584},{"date":"2024-11-13","close":81.3173},{"date":"2024-11-14","close":81.0545},{"date":"2024-11-15","close":81.2422},{"date":"2024-11-18","close":80.7823},{"date":"2024-11-19","close":79.0084},{"date":"2024-11-20","close":78.9803},{"date":"2024-11-21","close":79.4965},{"date":"2024-11-22","close":80.4632},{"date":"2024-11-25","close":81.6927},{"date":"2024-11-26","close":81.4581},{"date":"2024-11-27","close":81.918},{"date":"2024-11-29","close":81.7397},{"date":"2024-12-02","close":80.8499},{"date":"2024-12-03","close":80.2631},{"date":"2024-12-04","close":80.301},{"date":"2024-12-05","close":79.2693},{"date":"2024-12-06","close":79.8845},{"date":"2024-12-09","close":78.1146},{"date":"2024-12-10","close":76.4203},{"date":"2024-12-11","close":75.5685},{"date":"2024-12-12","close":75.0479},{"date":"2024-12-13","close":74.6882},{"date":"2024-12-16","close":74.4611},{"date":"2024-12-17","close":73.3915},{"date":"2024-12-18","close":70.9022},{"date":"2024-12-19","close":71.1578},{"date":"2024-12-20","close":73.1644},{"date":"2024-12-23","close":73.259},{"date":"2024-12-24","close":73.6376},{"date":"2024-12-26","close":74.1487},{"date":"2024-12-27","close":73.5524},{"date":"2024-12-30","close":73.0981},{"date":"2024-12-31","close":73.2685},{"date":"2025-01-02","close":73.2495},{"date":"2025-01-03","close":73.7417},{"date":"2025-01-06","close":73.6565},{"date":"2025-01-07","close":74.1109},{"date":"2025-01-08","close":74.1393},{"date":"2025-01-10","close":72.2557},{"date":"2025-01-13","close":73.6376},{"date":"2025-01-14","close":74.622},{"date":"2025-01-15","close":75.7956},{"date":"2025-01-16","close":76.7989},{"date":"2025-01-17","close":77.2911},{"date":"2025-01-21","close":78.124},{"date":"2025-01-22","close":77.2911},{"date":"2025-01-23","close":77.4899},{"date":"2025-01-24","close":77.452},{"date":"2025-01-27","close":78.1998},{"date":"2025-01-28","close":78.4553},{"date":"2025-01-29","close":78.9191},{"date":"2025-01-30","close":79.0421},{"date":"2025-01-31","close":78.0388},{"date":"2025-02-03","close":76.638},{"date":"2025-02-04","close":76.373},{"date":"2025-02-05","close":76.2594},{"date":"2025-02-06","close":75.7199},{"date":"2025-02-07","close":77.9253},{"date":"2025-02-10","close":79.8656},{"date":"2025-02-11","close":80.8783},{"date":"2025-02-12","close":80.3956},{"date":"2025-02-13","close":82.2981},{"date":"2025-02-14","close":81.0676},{"date":"2025-02-18","close":81.9668},{"date":"2025-02-19","close":81.5788},{"date":"2025-02-20","close":81.9289},{"date":"2025-02-21","close":79.8656},{"date":"2025-02-24","close":80.5565},{"date":"2025-02-25","close":80.7932},{"date":"2025-02-26","close":81.3043},{"date":"2025-02-27","close":82.8471},{"date":"2025-02-28","close":84.2763},{"date":"2025-03-03","close":83.8977},{"date":"2025-03-04","close":81.0392},{"date":"2025-03-05","close":82.4022},{"date":"2025-03-06","close":82.0047},{"date":"2025-03-07","close":81.0298},{"date":"2025-03-10","close":79.203},{"date":"2025-03-11","close":78.4458},{"date":"2025-03-12","close":78.3503},{"date":"2025-03-13","close":76.9272},{"date":"2025-03-14","close":79.0667},{"date":"2025-03-17","close":80.1173},{"date":"2025-03-18","close":79.506},{"date":"2025-03-19","close":80.6236},{"date":"2025-03-20","close":80.3561},{"date":"2025-03-21","close":79.5251},{"date":"2025-03-24","close":81.4259},{"date":"2025-03-25","close":81.827},{"date":"2025-03-26","close":81.7602},{"date":"2025-03-27","close":81.2635},{"date":"2025-03-28","close":79.3341},{"date":"2025-03-31","close":80.5854},{"date":"2025-04-01","close":81.3304},{"date":"2025-04-02","close":82.3237},{"date":"2025-04-03","close":75.7619},{"date":"2025-04-04","close":69.6681},{"date":"2025-04-07","close":68.436},{"date":"2025-04-08","close":66.4397},{"date":"2025-04-09","close":73.8038},{"date":"2025-04-10","close":68.732},{"date":"2025-04-11","close":69.3529},{"date":"2025-04-14","close":70.1361},{"date":"2025-04-15","close":69.8114},{"date":"2025-04-16","close":68.4264},{"date":"2025-04-17","close":68.904},{"date":"2025-04-21","close":67.1083},{"date":"2025-04-22","close":69.5821},{"date":"2025-04-23","close":70.7187},{"date":"2025-04-24","close":71.6357},{"date":"2025-04-25","close":70.1647},{"date":"2025-04-28","close":70.5564},{"date":"2025-04-29","close":71.2441},{"date":"2025-04-30","close":70.8238},{"date":"2025-05-01","close":70.7474},{"date":"2025-05-02","close":73.3836},{"date":"2025-05-05","close":73.1257},{"date":"2025-05-06","close":72.9156},{"date":"2025-05-07","close":74.0713},{"date":"2025-05-08","close":75.3034},{"date":"2025-05-09","close":75.3607},{"date":"2025-05-12","close":78.0351},{"date":"2025-05-13","close":78.0351},{"date":"2025-05-14","close":77.4047},{"date":"2025-05-15","close":77.7677},{"date":"2025-05-16","close":77.8919},{"date":"2025-05-19","close":77.6531},{"date":"2025-05-20","close":76.9176},{"date":"2025-05-21","close":73.8898},{"date":"2025-05-22","close":73.8802},{"date":"2025-05-23","close":73.5555},{"date":"2025-05-27","close":75.3512},{"date":"2025-05-28","close":74.1859},{"date":"2025-05-29","close":75.0264},{"date":"2025-05-30","close":74.396},{"date":"2025-06-02","close":74.2417},{"date":"2025-06-03","close":74.5986},{"date":"2025-06-04","close":73.634},{"date":"2025-06-05","close":73.2482},{"date":"2025-06-06","close":74.2417},{"date":"2025-06-09","close":74.1163},{"date":"2025-06-10","close":74.0392},{"date":"2025-06-11","close":73.7787},{"date":"2025-06-12","close":74.2899},{"date":"2025-06-13","close":73.2096},{"date":"2025-06-16","close":74.0102},{"date":"2025-06-17","close":73.1132},{"date":"2025-06-18","close":73.2772},{"date":"2025-06-20","close":73.8945},{"date":"2025-06-23","close":74.5889},{"date":"2025-06-24","close":75.1677},{"date":"2025-06-25","close":74.3285},{"date":"2025-06-26","close":75.621},{"date":"2025-06-27","close":76.383},{"date":"2025-06-30","close":76.6145},{"date":"2025-07-01","close":77.9649},{"date":"2025-07-02","close":77.6562},{"date":"2025-07-03","close":78.1289},{"date":"2025-07-07","close":77.3476},{"date":"2025-07-08","close":78.5919},{"date":"2025-07-09","close":77.9938},{"date":"2025-07-10","close":78.7076},{"date":"2025-07-11","close":77.5212},{"date":"2025-07-14","close":78.0806},{"date":"2025-07-15","close":76.5663},{"date":"2025-07-16","close":76.9907},{"date":"2025-07-17","close":78.0999},{"date":"2025-07-18","close":78.1867},{"date":"2025-07-21","close":75.949},{"date":"2025-07-22","close":77.3572},{"date":"2025-07-23","close":78.0131},{"date":"2025-07-24","close":77.4826},{"date":"2025-07-25","close":78.1771},{"date":"2025-07-28","close":77.5405},{"date":"2025-07-29","close":77.3804},{"date":"2025-07-30","close":73.9065},{"date":"2025-07-31","close":75.1031},{"date":"2025-08-01","close":72.8837},{"date":"2025-08-04","close":73.2214},{"date":"2025-08-05","close":73.453},{"date":"2025-08-06","close":74.1188},{"date":"2025-08-07","close":72.9512},{"date":"2025-08-08","close":73.9065},{"date":"2025-08-11","close":73.8004},{"date":"2025-08-12","close":74.5337},{"date":"2025-08-13","close":75.5952},{"date":"2025-08-14","close":75.354},{"date":"2025-08-15","close":74.9197},{"date":"2025-08-18","close":74.9776},{"date":"2025-08-19","close":75.8461},{"date":"2025-08-20","close":75.9619},{"date":"2025-08-21","close":75.9136},{"date":"2025-08-22","close":77.8918},{"date":"2025-08-25","close":77.4672},{"date":"2025-08-26","close":77.7278},{"date":"2025-08-27","close":78.0076},{"date":"2025-08-28","close":77.4093},{"date":"2025-08-29","close":77.6892},{"date":"2025-09-02","close":77.1391},{"date":"2025-09-03","close":77.3707},{"date":"2025-09-04","close":79.2042},{"date":"2025-09-05","close":77.9182},{"date":"2025-09-08","close":77.6551},{"date":"2025-09-09","close":78.0059},{"date":"2025-09-10","close":78.0059},{"date":"2025-09-11","close":79.9641},{"date":"2025-09-12","close":80.5681},{"date":"2025-09-15","close":80.8116},{"date":"2025-09-16","close":78.0254},{"date":"2025-09-17","close":78.7755},{"date":"2025-09-18","close":79.6718},{"date":"2025-09-19","close":79.6036},{"date":"2025-09-22","close":80.0907},{"date":"2025-09-23","close":80.2758},{"date":"2025-09-24","close":79.7302},{"date":"2025-09-25","close":79.399},{"date":"2025-09-26","close":80.4901},{"date":"2025-09-29","close":80.344},{"date":"2025-09-30","close":80.7727},{"date":"2025-10-01","close":80.8993},{"date":"2025-10-02","close":82.0879},{"date":"2025-10-03","close":82.0684},{"date":"2025-10-06","close":82.0099},{"date":"2025-10-07","close":81.4156},{"date":"2025-10-08","close":79.662},{"date":"2025-10-09","close":80.5583},{"date":"2025-10-10","close":77.3726},{"date":"2025-10-13","close":77.6162},{"date":"2025-10-14","close":79.1944},{"date":"2025-10-15","close":78.8145},{"date":"2025-10-16","close":76.3692},{"date":"2025-10-17","close":76.603},{"date":"2025-10-20","close":76.9342},{"date":"2025-10-21","close":77.3434},{"date":"2025-10-22","close":77.0998},{"date":"2025-10-23","close":77.3921},{"date":"2025-10-24","close":77.5675},{"date":"2025-10-27","close":77.5188},{"date":"2025-10-28","close":80.081},{"date":"2025-10-29","close":80.305},{"date":"2025-10-30","close":80.607},{"date":"2025-10-31","close":81.8735},{"date":"2025-11-03","close":80.8798},{"date":"2025-11-04","close":79.9446},{"date":"2025-11-05","close":79.0678},{"date":"2025-11-06","close":80.3148},{"date":"2025-11-07","close":80.7239},{"date":"2025-11-10","close":81.4254},{"date":"2025-11-11","close":82.2048},{"date":"2025-11-12","close":83.0621},{"date":"2025-11-13","close":82.4386},{"date":"2025-11-14","close":82.2924},{"date":"2025-11-17","close":78.9216},{"date":"2025-11-18","close":80.0712},{"date":"2025-11-19","close":80.9675},{"date":"2025-11-20","close":80.2368},{"date":"2025-11-21","close":82.1171},{"date":"2025-11-24","close":82.3801},{"date":"2025-11-25","close":82.5068},{"date":"2025-11-26","close":82.4191},{"date":"2025-11-28","close":82.6334},{"date":"2025-12-01","close":82.273},{"date":"2025-12-02","close":82.1463},{"date":"2025-12-03","close":84.4942},{"date":"2025-12-04","close":84.4843},{"date":"2025-12-05","close":86.0476},{"date":"2025-12-08","close":85.4184},{"date":"2025-12-09","close":86.726},{"date":"2025-12-10","close":88.712},{"date":"2025-12-11","close":90.0},{"date":"2025-12-12","close":88.4269},{"date":"2025-12-15","close":89.1053},{"date":"2025-12-16","close":88.0336},{"date":"2025-12-17","close":87.8665},{"date":"2025-12-18","close":87.837},{"date":"2025-12-19","close":87.4535},{"date":"2025-12-22","close":87.7387},{"date":"2025-12-23","close":88.014},{"date":"2025-12-24","close":88.0828},{"date":"2025-12-26","close":87.8763},{"date":"2025-12-29","close":87.542},{"date":"2025-12-30","close":87.4044},{"date":"2025-12-31","close":86.726},{"date":"2026-01-02","close":87.9156},{"date":"2026-01-05","close":88.9873},{"date":"2026-01-06","close":90.2556},{"date":"2026-01-07","close":89.3511},{"date":"2026-01-08","close":90.1868},{"date":"2026-01-09","close":88.771},{"date":"2026-01-12","close":88.6825},{"date":"2026-01-13","close":87.5224},{"date":"2026-01-14","close":89.6755},{"date":"2026-01-15","close":89.4494},{"date":"2026-01-16","close":86.9914},{"date":"2026-01-20","close":87.0504},{"date":"2026-01-21","close":89.5575},{"date":"2026-01-22","close":90.5997},{"date":"2026-01-23","close":89.6755},{"date":"2026-01-26","close":91.4354},{"date":"2026-01-27","close":90.6784},{"date":"2026-01-28","close":92.4677},{"date":"2026-01-29","close":93.1658},{"date":"2026-01-30","close":93.1265},{"date":"2026-02-02","close":94.3849},{"date":"2026-02-03","close":93.6869},{"date":"2026-02-04","close":94.7782},{"date":"2026-02-05","close":93.8933},{"date":"2026-02-06","close":95.7024},{"date":"2026-02-09","close":94.3161},{"date":"2026-02-10","close":92.0646},{"date":"2026-02-11","close":91.2486},{"date":"2026-02-12","close":88.9873},{"date":"2026-02-13","close":88.8693},{"date":"2026-02-17","close":90.4326},{"date":"2026-02-18","close":90.8947},{"date":"2026-02-19","close":90.5997},{"date":"2026-02-20","close":94.149},{"date":"2026-02-23","close":91.1306},{"date":"2026-02-24","close":93.2543},{"date":"2026-02-25","close":93.0871},{"date":"2026-02-26","close":95.8597},{"date":"2026-02-27","close":93.8147},{"date":"2026-03-02","close":94.2178},{"date":"2026-03-03","close":92.0941},{"date":"2026-03-04","close":91.927},{"date":"2026-03-05","close":91.927},{"date":"2026-03-06","close":90.7079},{"date":"2026-03-09","close":89.0856},{"date":"2026-03-10","close":88.2204},{"date":"2026-03-11","close":87.5027},{"date":"2026-03-12","close":85.5086},{"date":"2026-03-13","close":85.1514},{"date":"2026-03-16","close":85.7665},{"date":"2026-03-17","close":87.0364},{"date":"2026-03-18","close":85.9947},{"date":"2026-03-19","close":85.2209},{"date":"2026-03-20","close":84.3974},{"date":"2026-03-23","close":85.8657},{"date":"2026-03-24","close":87.0265},{"date":"2026-03-25","close":88.0186},{"date":"2026-03-26","close":88.2368},{"date":"2026-03-27","close":86.3221},{"date":"2026-03-30","close":87.5325},{"date":"2026-03-31","close":89.3976},{"date":"2026-04-01","close":89.3678},{"date":"2026-04-02","close":89.3877},{"date":"2026-04-06","close":90.3897},{"date":"2026-04-07","close":90.3401},{"date":"2026-04-08","close":93.4553},{"date":"2026-04-09","close":91.5901},{"date":"2026-04-10","close":91.0742},{"date":"2026-04-13","close":92.8104},{"date":"2026-04-14","close":93.3957},{"date":"2026-04-15","close":93.9315},{"date":"2026-04-16","close":93.237},{"date":"2026-04-17","close":95.4097},{"date":"2026-04-20","close":95.4295},{"date":"2026-04-21","close":94.9732},{"date":"2026-04-22","close":96.6597},{"date":"2026-04-23","close":96.2331},{"date":"2026-04-24","close":98.5546},{"date":"2026-04-27","close":98.9515},{"date":"2026-04-28","close":99.2689},{"date":"2026-04-29","close":98.8423},{"date":"2026-04-30","close":100.1122},{"date":"2026-05-01","close":100.2908},{"date":"2026-05-04","close":98.6737},{"date":"2026-05-05","close":100.0725},{"date":"2026-05-06","close":100.7472},{"date":"2026-05-07","close":99.2392},{"date":"2026-05-08","close":99.7055},{"date":"2026-05-11","close":99.3979},{"date":"2026-05-12","close":100.0428},{"date":"2026-05-13","close":99.6261},{"date":"2026-05-14","close":99.9733},{"date":"2026-05-15","close":99.7352},{"date":"2026-05-18","close":101.5904},{"date":"2026-05-19","close":100.3404},{"date":"2026-05-20","close":101.9972},{"date":"2026-05-21","close":103.0984},{"date":"2026-05-22","close":103.029},{"date":"2026-05-26","close":103.8822},{"date":"2026-05-27","close":103.7433},{"date":"2026-05-28","close":102.5032},{"date":"2026-05-29","close":102.8008},{"date":"2026-06-01","close":102.9},{"date":"2026-06-02","close":103.31},{"date":"2026-06-03","close":101.19},{"date":"2026-06-04","close":103.51},{"date":"2026-06-05","close":105.22},{"date":"2026-06-08","close":105.03},{"date":"2026-06-09","close":106.66},{"date":"2026-06-10","close":109.21},{"date":"2026-06-11","close":109.69},{"date":"2026-06-12","close":111.115},{"date":"2026-06-15","close":110.59},{"date":"2026-06-16","close":111.17},{"date":"2026-06-17","close":110.22},{"date":"2026-06-18","close":109.57},{"date":"2026-06-22","close":111.23},{"date":"2026-06-23","close":112.36},{"date":"2026-06-24","close":106.7},{"date":"2026-06-25","close":105.44},{"date":"2026-06-26","close":107.75},{"date":"2026-06-29","close":108.51},{"date":"2026-06-30","close":107.78},{"date":"2026-07-01","close":108.93},{"date":"2026-07-02","close":110.87},{"date":"2026-07-06","close":112.55},{"date":"2026-07-07","close":112.88},{"date":"2026-07-08","close":110.74},{"date":"2026-07-09","close":111.67},{"date":"2026-07-10","close":112.23},{"date":"2026-07-13","close":113.61},{"date":"2026-07-14","close":112.92},{"date":"2026-07-15","close":112.96},{"date":"2026-07-16","close":113.12},{"date":"2026-07-17","close":113.95},{"date":"2026-07-20","close":112.06},{"date":"2026-07-21","close":109.57},{"date":"2026-07-22","close":108.25},{"date":"2026-07-23","close":107.32},{"date":"2026-07-24","close":109.4},{"date":"2026-07-27","close":111.29},{"date":"2026-07-28","close":114.09},{"date":"2026-07-29","close":113.18},{"date":"2026-07-30","close":113.95},{"date":"2026-07-31","close":113.7},{"date":"2026-08-03","close":115.13},{"date":"2026-08-04","close":115.25},{"date":"2026-08-05","close":114.85},{"date":"2026-08-06","close":115.41},{"date":"2026-08-07","close":113.4},{"date":"2026-08-10","close":113.81},{"date":"2026-08-11","close":113.03},{"date":"2026-08-12","close":113.77},{"date":"2026-08-13","close":114.93},{"date":"2026-08-14","close":113.98},{"date":"2026-08-17","close":112.97},{"date":"2026-08-18","close":113.14},{"date":"2026-08-19","close":111.64},{"date":"2026-08-20","close":110.54},{"date":"2026-08-21","close":110.75},{"date":"2026-08-24","close":111.89},{"date":"2026-08-25","close":111.59},{"date":"2026-08-26","close":112.21},{"date":"2026-08-27","close":112.17},{"date":"2026-08-28","close":111.41},{"date":"2026-08-31","close":110.16},{"date":"2026-09-01","close":109.36},{"date":"2026-09-02","close":111.31},{"date":"2026-09-03","close":118.51},{"date":"2026-09-04","close":116.68},{"date":"2026-09-08","close":115.04},{"date":"2026-09-09","close":114.02},{"date":"2026-09-10","close":114.96},{"date":"2026-09-11","close":116.165},{"date":"2026-09-14","close":116.9},{"date":"2026-09-15","close":118.37},{"date":"2026-09-16","close":116.64},{"date":"2026-09-17","close":115.94},{"date":"2026-09-18","close":117.67},{"date":"2026-09-21","close":116.47},{"date":"2026-09-22","close":113.59},{"date":"2026-09-23","close":113.92},{"date":"2026-09-24","close":114.15},{"date":"2026-09-25","close":114.77},{"date":"2026-09-28","close":114.64},{"date":"2026-09-29","close":113.97},{"date":"2026-09-30","close":111.96},{"date":"2026-10-01","close":112.24},{"date":"2026-10-02","close":111.96},{"date":"2026-10-05","close":111.03},{"date":"2026-10-06","close":109.7},{"date":"2026-10-07","close":108.73},{"date":"2026-10-08","close":109.77},{"date":"2026-10-09","close":107.24},{"date":"2026-10-12","close":107.84},{"date":"2026-10-13","close":107.64},{"date":"2026-10-14","close":107.26},{"date":"2026-10-15","close":108.96},{"date":"2026-10-16","close":108.81},{"date":"2026-10-19","close":106.86},{"date":"2026-10-20","close":107.94},{"date":"2026-10-21","close":108.44},{"date":"2026-10-22","close":110.11}],"chart_data":[{"date":"2024-10-23","open":84.0,"high":84.51,"low":83.73,"close":84.08,"volume":676404,"rsi_14":70.34,"sma_20":87.88,"sma_60":82.17,"sma_120":81.91},{"date":"2024-10-24","open":84.52,"high":84.52,"low":83.91,"close":84.14,"volume":1185645,"rsi_14":62.15,"sma_20":88.06,"sma_60":82.3,"sma_120":81.98},{"date":"2024-10-25","open":81.54,"high":81.54,"low":74.82,"close":78.57,"volume":4195277,"rsi_14":42.94,"sma_20":87.94,"sma_60":82.38,"sma_120":81.99},{"date":"2024-10-28","open":79.0,"high":79.52,"low":78.6,"close":79.3,"volume":1379445,"rsi_14":45.23,"sma_20":87.87,"sma_60":82.53,"sma_120":82.01},{"date":"2024-10-29","open":79.39,"high":79.9,"low":78.95,"close":78.99,"volume":1128673,"rsi_14":37.26,"sma_20":87.82,"sma_60":82.71,"sma_120":82.01},{"date":"2024-10-30","open":78.71,"high":80.17,"low":78.66,"close":79.27,"volume":966364,"rsi_14":38.75,"sma_20":87.79,"sma_60":82.9,"sma_120":82.02},{"date":"2024-10-31","open":79.06,"high":79.09,"low":77.28,"close":77.34,"volume":1429866,"rsi_14":25.29,"sma_20":87.68,"sma_60":83.05,"sma_120":82.01},{"date":"2024-11-01","open":77.33,"high":78.27,"low":77.09,"close":77.13,"volume":858110,"rsi_14":22.05,"sma_20":87.43,"sma_60":83.18,"sma_120":82.0},{"date":"2024-11-04","open":77.04,"high":77.44,"low":76.31,"close":76.55,"volume":1125540,"rsi_14":19.48,"sma_20":87.22,"sma_60":83.3,"sma_120":81.97},{"date":"2024-11-05","open":76.51,"high":77.57,"low":76.35,"close":77.48,"volume":1495935,"rsi_14":18.48,"sma_20":87.05,"sma_60":83.43,"sma_120":81.95},{"date":"2024-11-06","open":82.15,"high":82.15,"low":80.28,"close":80.85,"volume":1651481,"rsi_14":35.05,"sma_20":86.98,"sma_60":83.61,"sma_120":81.97},{"date":"2024-11-07","open":80.7,"high":81.31,"low":79.78,"close":80.72,"volume":1187652,"rsi_14":36.45,"sma_20":86.91,"sma_60":83.78,"sma_120":81.98},{"date":"2024-11-08","open":80.7,"high":80.7,"low":79.19,"close":80.2,"volume":950422,"rsi_14":37.04,"sma_20":86.72,"sma_60":83.92,"sma_120":81.99},{"date":"2024-11-11","open":81.12,"high":82.47,"low":80.89,"close":81.85,"volume":874438,"rsi_14":42.34,"sma_20":86.6,"sma_60":84.08,"sma_120":82.02},{"date":"2024-11-12","open":81.19,"high":82.11,"low":81.19,"close":81.76,"volume":1086929,"rsi_14":42.92,"sma_20":86.45,"sma_60":84.23,"sma_120":82.06},{"date":"2024-11-13","open":81.73,"high":82.31,"low":81.23,"close":81.32,"volume":905985,"rsi_14":41.57,"sma_20":86.23,"sma_60":84.39,"sma_120":82.1},{"date":"2024-11-14","open":81.46,"high":81.89,"low":80.95,"close":81.05,"volume":867652,"rsi_14":60.87,"sma_20":85.98,"sma_60":84.54,"sma_120":82.13},{"date":"2024-11-15","open":81.34,"high":82.01,"low":80.82,"close":81.24,"volume":3581452,"rsi_14":58.91,"sma_20":85.79,"sma_60":84.68,"sma_120":82.18},{"date":"2024-11-18","open":81.11,"high":81.69,"low":80.61,"close":80.78,"volume":958123,"rsi_14":58.11,"sma_20":85.61,"sma_60":84.79,"sma_120":82.23},{"date":"2024-11-19","open":79.52,"high":79.52,"low":77.77,"close":79.01,"volume":1366886,"rsi_14":48.95,"sma_20":85.32,"sma_60":84.86,"sma_120":82.25},{"date":"2024-11-20","open":79.22,"high":79.42,"low":78.53,"close":78.98,"volume":999553,"rsi_14":57.72,"sma_20":85.05,"sma_60":84.94,"sma_120":82.27},{"date":"2024-11-21","open":79.46,"high":79.69,"low":78.99,"close":79.5,"volume":1050055,"rsi_14":60.81,"sma_20":84.8,"sma_60":85.02,"sma_120":82.3},{"date":"2024-11-22","open":79.56,"high":80.72,"low":79.56,"close":80.46,"volume":675960,"rsi_14":67.27,"sma_20":84.91,"sma_60":85.1,"sma_120":82.35},{"date":"2024-11-25","open":81.09,"high":82.22,"low":80.83,"close":81.69,"volume":2069718,"rsi_14":68.12,"sma_20":85.03,"sma_60":85.19,"sma_120":82.41},{"date":"2024-11-26","open":81.21,"high":81.58,"low":80.33,"close":81.46,"volume":931819,"rsi_14":53.59,"sma_20":85.16,"sma_60":85.29,"sma_120":82.48},{"date":"2024-11-27","open":81.89,"high":82.42,"low":81.81,"close":81.92,"volume":693771,"rsi_14":56.81,"sma_20":85.3,"sma_60":85.39,"sma_120":82.54},{"date":"2024-11-29","open":82.2,"high":82.34,"low":81.59,"close":81.74,"volume":559612,"rsi_14":59.07,"sma_20":85.54,"sma_60":85.51,"sma_120":82.61},{"date":"2024-12-02","open":81.92,"high":81.92,"low":80.72,"close":80.85,"volume":1046935,"rsi_14":40.0,"sma_20":85.7,"sma_60":85.64,"sma_120":82.67},{"date":"2024-12-03","open":81.15,"high":81.22,"low":80.06,"close":80.26,"volume":1511451,"rsi_14":37.8,"sma_20":85.86,"sma_60":85.74,"sma_120":82.73},{"date":"2024-12-04","open":80.37,"high":80.48,"low":79.68,"close":80.3,"volume":1018964,"rsi_14":40.04,"sma_20":85.98,"sma_60":85.83,"sma_120":82.79},{"date":"2024-12-05","open":79.04,"high":79.9,"low":78.64,"close":79.27,"volume":1423185,"rsi_14":36.75,"sma_20":85.86,"sma_60":85.91,"sma_120":82.85},{"date":"2024-12-06","open":79.69,"high":79.98,"low":79.08,"close":79.88,"volume":1399801,"rsi_14":39.51,"sma_20":85.78,"sma_60":85.98,"sma_120":82.9},{"date":"2024-12-09","open":80.06,"high":80.15,"low":78.01,"close":78.11,"volume":714386,"rsi_14":34.85,"sma_20":85.63,"sma_60":86.0,"sma_120":82.94},{"date":"2024-12-10","open":78.14,"high":78.14,"low":76.2,"close":76.42,"volume":896271,"rsi_14":35.15,"sma_20":85.31,"sma_60":85.97,"sma_120":82.94},{"date":"2024-12-11","open":76.34,"high":76.56,"low":75.04,"close":75.57,"volume":1930707,"rsi_14":32.69,"sma_20":84.95,"sma_60":85.91,"sma_120":82.94},{"date":"2024-12-12","open":75.96,"high":76.38,"low":75.01,"close":75.05,"volume":1409101,"rsi_14":28.27,"sma_20":84.58,"sma_60":85.83,"sma_120":82.93},{"date":"2024-12-13","open":75.28,"high":75.41,"low":74.54,"close":74.69,"volume":1650856,"rsi_14":21.1,"sma_20":84.21,"sma_60":85.72,"sma_120":82.92},{"date":"2024-12-16","open":74.72,"high":74.93,"low":73.99,"close":74.46,"volume":1291324,"rsi_14":11.0,"sma_20":83.81,"sma_60":85.61,"sma_120":82.91},{"date":"2024-12-17","open":73.9,"high":74.02,"low":73.04,"close":73.39,"volume":1294902,"rsi_14":10.16,"sma_20":83.38,"sma_60":85.47,"sma_120":82.89},{"date":"2024-12-18","open":74.23,"high":74.28,"low":70.83,"close":70.9,"volume":1758454,"rsi_14":5.02,"sma_20":82.92,"sma_60":85.3,"sma_120":82.86},{"date":"2024-12-19","open":71.34,"high":71.85,"low":70.64,"close":71.16,"volume":1689467,"rsi_14":6.94,"sma_20":82.47,"sma_60":85.13,"sma_120":82.84},{"date":"2024-12-20","open":70.79,"high":73.41,"low":70.53,"close":73.16,"volume":3446672,"rsi_14":21.57,"sma_20":82.1,"sma_60":84.99,"sma_120":82.82},{"date":"2024-12-23","open":72.69,"high":73.35,"low":72.43,"close":73.26,"volume":900095,"rsi_14":23.11,"sma_20":81.69,"sma_60":84.84,"sma_120":82.81},{"date":"2024-12-24","open":73.03,"high":73.77,"low":72.83,"close":73.64,"volume":271245,"rsi_14":25.07,"sma_20":81.22,"sma_60":84.71,"sma_120":82.8},{"date":"2024-12-26","open":73.55,"high":74.2,"low":73.31,"close":74.15,"volume":372389,"rsi_14":30.07,"sma_20":80.8,"sma_60":84.6,"sma_120":82.8},{"date":"2024-12-27","open":73.59,"high":74.45,"low":73.22,"close":73.55,"volume":726969,"rsi_14":25.31,"sma_20":80.32,"sma_60":84.47,"sma_120":82.78},{"date":"2024-12-30","open":72.65,"high":73.47,"low":72.25,"close":73.1,"volume":677838,"rsi_14":28.21,"sma_20":79.83,"sma_60":84.35,"sma_120":82.74},{"date":"2024-12-31","open":73.47,"high":73.81,"low":72.97,"close":73.27,"volume":517392,"rsi_14":34.22,"sma_20":79.43,"sma_60":84.19,"sma_120":82.69},{"date":"2025-01-02","open":73.6,"high":74.08,"low":72.96,"close":73.25,"volume":718148,"rsi_14":37.33,"sma_20":79.06,"sma_60":84.05,"sma_120":82.62},{"date":"2025-01-03","open":73.53,"high":73.86,"low":73.01,"close":73.74,"volume":1125645,"rsi_14":42.84,"sma_20":78.71,"sma_60":83.91,"sma_120":82.56},{"date":"2025-01-06","open":73.74,"high":75.23,"low":73.4,"close":73.66,"volume":1003713,"rsi_14":44.17,"sma_20":78.42,"sma_60":83.75,"sma_120":82.48},{"date":"2025-01-07","open":74.39,"high":75.32,"low":73.65,"close":74.11,"volume":1265498,"rsi_14":48.07,"sma_20":78.11,"sma_60":83.6,"sma_120":82.4},{"date":"2025-01-08","open":74.0,"high":74.24,"low":72.88,"close":74.14,"volume":939744,"rsi_14":54.65,"sma_20":77.9,"sma_60":83.42,"sma_120":82.35},{"date":"2025-01-10","open":73.16,"high":73.45,"low":72.04,"close":72.26,"volume":900521,"rsi_14":59.11,"sma_20":77.68,"sma_60":83.2,"sma_120":82.28},{"date":"2025-01-13","open":72.0,"high":73.76,"low":71.91,"close":73.64,"volume":940992,"rsi_14":64.49,"sma_20":77.58,"sma_60":82.99,"sma_120":82.21},{"date":"2025-01-14","open":73.54,"high":74.88,"low":73.51,"close":74.62,"volume":976084,"rsi_14":59.67,"sma_20":77.56,"sma_60":82.79,"sma_120":82.16},{"date":"2025-01-15","open":76.25,"high":76.56,"low":75.76,"close":75.8,"volume":954169,"rsi_14":64.73,"sma_20":77.61,"sma_60":82.6,"sma_120":82.13},{"date":"2025-01-16","open":75.44,"high":76.83,"low":75.44,"close":76.8,"volume":924808,"rsi_14":67.11,"sma_20":77.74,"sma_60":82.45,"sma_120":82.1},{"date":"2025-01-17","open":77.3,"high":77.6,"low":76.85,"close":77.29,"volume":1219442,"rsi_14":67.04,"sma_20":77.94,"sma_60":82.31,"sma_120":82.11},{"date":"2025-01-21","open":77.33,"high":78.49,"low":77.33,"close":78.12,"volume":1390382,"rsi_14":74.17,"sma_20":78.33,"sma_60":82.19,"sma_120":82.11},{"date":"2025-01-22","open":77.7,"high":77.92,"low":76.89,"close":77.29,"volume":2074269,"rsi_14":71.32,"sma_20":78.65,"sma_60":82.06,"sma_120":82.11},{"date":"2025-01-23","open":77.11,"high":77.85,"low":75.38,"close":77.49,"volume":1363077,"rsi_14":71.4,"sma_20":78.88,"sma_60":81.93,"sma_120":82.12},{"date":"2025-01-24","open":77.22,"high":77.82,"low":77.22,"close":77.45,"volume":964326,"rsi_14":71.26,"sma_20":79.1,"sma_60":81.9,"sma_120":82.14},{"date":"2025-01-27","open":77.69,"high":78.32,"low":77.37,"close":78.2,"volume":1875576,"rsi_14":71.99,"sma_20":79.34,"sma_60":81.87,"sma_120":82.2},{"date":"2025-01-28","open":78.2,"high":79.35,"low":77.99,"close":78.46,"volume":1128499,"rsi_14":73.28,"sma_20":79.57,"sma_60":81.84,"sma_120":82.28},{"date":"2025-01-29","open":78.35,"high":79.57,"low":78.35,"close":78.92,"volume":911026,"rsi_14":73.3,"sma_20":79.85,"sma_60":81.83,"sma_120":82.36},{"date":"2025-01-30","open":79.59,"high":79.77,"low":78.73,"close":79.04,"volume":781154,"rsi_14":73.55,"sma_20":80.17,"sma_60":81.85,"sma_120":82.45},{"date":"2025-01-31","open":78.73,"high":79.25,"low":77.88,"close":78.04,"volume":4816252,"rsi_14":80.34,"sma_20":80.42,"sma_60":81.85,"sma_120":82.52},{"date":"2025-02-03","open":77.11,"high":77.32,"low":75.21,"close":76.64,"volume":1430635,"rsi_14":65.71,"sma_20":80.6,"sma_60":81.84,"sma_120":82.57},{"date":"2025-02-04","open":76.25,"high":77.36,"low":76.25,"close":76.37,"volume":1124057,"rsi_14":59.91,"sma_20":80.74,"sma_60":81.81,"sma_120":82.62},{"date":"2025-02-05","open":76.3,"high":76.54,"low":75.71,"close":76.26,"volume":1669974,"rsi_14":52.98,"sma_20":80.87,"sma_60":81.72,"sma_120":82.66},{"date":"2025-02-06","open":76.82,"high":76.82,"low":74.86,"close":75.72,"volume":2402405,"rsi_14":42.62,"sma_20":80.96,"sma_60":81.62,"sma_120":82.7},{"date":"2025-02-07","open":78.47,"high":78.51,"low":76.19,"close":77.93,"volume":3128775,"rsi_14":53.52,"sma_20":81.16,"sma_60":81.56,"sma_120":82.74},{"date":"2025-02-10","open":78.35,"high":80.93,"low":77.68,"close":79.87,"volume":2610086,"rsi_14":58.6,"sma_20":81.56,"sma_60":81.52,"sma_120":82.8},{"date":"2025-02-11","open":80.01,"high":81.5,"low":79.56,"close":80.88,"volume":1952325,"rsi_14":67.4,"sma_20":81.94,"sma_60":81.49,"sma_120":82.86},{"date":"2025-02-12","open":80.62,"high":80.62,"low":79.36,"close":80.4,"volume":1807545,"rsi_14":63.72,"sma_20":82.25,"sma_60":81.46,"sma_120":82.93},{"date":"2025-02-13","open":80.81,"high":82.36,"low":80.52,"close":82.3,"volume":1254723,"rsi_14":69.45,"sma_20":82.59,"sma_60":81.47,"sma_120":83.0},{"date":"2025-02-14","open":82.46,"high":82.69,"low":80.93,"close":81.07,"volume":1669765,"rsi_14":61.08,"sma_20":82.82,"sma_60":81.46,"sma_120":83.07},{"date":"2025-02-18","open":81.23,"high":82.01,"low":81.02,"close":81.97,"volume":1184071,"rsi_14":62.93,"sma_20":83.06,"sma_60":81.46,"sma_120":83.13},{"date":"2025-02-19","open":81.4,"high":81.96,"low":81.2,"close":81.58,"volume":1191590,"rsi_14":59.85,"sma_20":83.25,"sma_60":81.5,"sma_120":83.18},{"date":"2025-02-20","open":81.37,"high":82.2,"low":80.98,"close":81.93,"volume":2081760,"rsi_14":60.51,"sma_20":83.49,"sma_60":81.54,"sma_120":83.24},{"date":"2025-02-21","open":82.32,"high":82.32,"low":79.35,"close":79.87,"volume":1861796,"rsi_14":56.17,"sma_20":83.62,"sma_60":81.53,"sma_120":83.27},{"date":"2025-02-24","open":80.21,"high":81.03,"low":80.2,"close":80.56,"volume":1165071,"rsi_14":63.91,"sma_20":83.78,"sma_60":81.52,"sma_120":83.31},{"date":"2025-02-25","open":81.06,"high":81.43,"low":80.3,"close":80.79,"volume":1170938,"rsi_14":65.72,"sma_20":83.92,"sma_60":81.49,"sma_120":83.34},{"date":"2025-02-26","open":81.39,"high":81.81,"low":81.0,"close":81.3,"volume":1322945,"rsi_14":67.45,"sma_20":84.07,"sma_60":81.48,"sma_120":83.38},{"date":"2025-02-27","open":81.58,"high":83.22,"low":81.58,"close":82.85,"volume":1369042,"rsi_14":73.06,"sma_20":84.28,"sma_60":81.48,"sma_120":83.44},{"date":"2025-02-28","open":83.65,"high":84.33,"low":83.21,"close":84.28,"volume":2142429,"rsi_14":71.63,"sma_20":84.55,"sma_60":81.52,"sma_120":83.51},{"date":"2025-03-03","open":84.68,"high":85.48,"low":83.31,"close":83.9,"volume":1870760,"rsi_14":65.37,"sma_20":84.86,"sma_60":81.57,"sma_120":83.61},{"date":"2025-03-04","open":83.19,"high":83.29,"low":79.74,"close":81.04,"volume":2834209,"rsi_14":50.54,"sma_20":85.09,"sma_60":81.58,"sma_120":83.66},{"date":"2025-03-05","open":80.81,"high":82.69,"low":80.74,"close":82.4,"volume":1526179,"rsi_14":56.33,"sma_20":85.41,"sma_60":81.62,"sma_120":83.72},{"date":"2025-03-06","open":81.76,"high":82.58,"low":81.22,"close":82.0,"volume":1932180,"rsi_14":48.98,"sma_20":85.72,"sma_60":81.67,"sma_120":83.79},{"date":"2025-03-07","open":81.65,"high":81.86,"low":79.36,"close":81.03,"volume":1662573,"rsi_14":49.87,"sma_20":86.0,"sma_60":81.69,"sma_120":83.83},{"date":"2025-03-10","open":79.97,"high":80.7,"low":78.91,"close":79.2,"volume":1845705,"rsi_14":40.79,"sma_20":86.06,"sma_60":81.71,"sma_120":83.85},{"date":"2025-03-11","open":79.43,"high":79.5,"low":78.04,"close":78.45,"volume":1879615,"rsi_14":39.82,"sma_20":85.99,"sma_60":81.74,"sma_120":83.86},{"date":"2025-03-12","open":79.06,"high":79.32,"low":77.28,"close":78.35,"volume":1829930,"rsi_14":36.46,"sma_20":85.82,"sma_60":81.78,"sma_120":83.84},{"date":"2025-03-13","open":78.69,"high":79.41,"low":76.84,"close":76.93,"volume":1258390,"rsi_14":38.03,"sma_20":85.6,"sma_60":81.8,"sma_120":83.82},{"date":"2025-03-14","open":77.65,"high":79.28,"low":77.37,"close":79.07,"volume":880469,"rsi_14":43.36,"sma_20":85.39,"sma_60":81.87,"sma_120":83.79},{"date":"2025-03-17","open":78.7,"high":80.48,"low":78.59,"close":80.12,"volume":1140499,"rsi_14":45.98,"sma_20":85.3,"sma_60":81.95,"sma_120":83.78},{"date":"2025-03-18","open":80.01,"high":80.72,"low":79.43,"close":79.51,"volume":976036,"rsi_14":42.81,"sma_20":85.13,"sma_60":82.05,"sma_120":83.76},{"date":"2025-03-19","open":79.42,"high":80.9,"low":79.42,"close":80.62,"volume":1190648,"rsi_14":41.35,"sma_20":85.04,"sma_60":82.21,"sma_120":83.75},{"date":"2025-03-20","open":80.16,"high":81.12,"low":79.94,"close":80.36,"volume":1056882,"rsi_14":35.4,"sma_20":84.92,"sma_60":82.35,"sma_120":83.74},{"date":"2025-03-21","open":79.64,"high":79.95,"low":78.9,"close":79.53,"volume":2541605,"rsi_14":34.43,"sma_20":84.87,"sma_60":82.45,"sma_120":83.72},{"date":"2025-03-24","open":80.38,"high":81.55,"low":80.27,"close":81.43,"volume":802118,"rsi_14":48.86,"sma_20":84.87,"sma_60":82.58,"sma_120":83.71},{"date":"2025-03-25","open":81.49,"high":82.61,"low":81.31,"close":81.83,"volume":1108856,"rsi_14":45.44,"sma_20":84.89,"sma_60":82.72,"sma_120":83.71},{"date":"2025-03-26","open":82.19,"high":83.21,"low":81.39,"close":81.76,"volume":1022014,"rsi_14":46.51,"sma_20":84.87,"sma_60":82.84,"sma_120":83.72},{"date":"2025-03-27","open":81.63,"high":81.96,"low":80.64,"close":81.26,"volume":702385,"rsi_14":48.16,"sma_20":84.75,"sma_60":82.96,"sma_120":83.72},{"date":"2025-03-28","open":81.44,"high":82.02,"low":78.74,"close":79.33,"volume":1357093,"rsi_14":47.86,"sma_20":84.45,"sma_60":83.06,"sma_120":83.7},{"date":"2025-03-31","open":79.18,"high":80.98,"low":78.49,"close":80.59,"volume":1160284,"rsi_14":54.98,"sma_20":84.24,"sma_60":83.17,"sma_120":83.68},{"date":"2025-04-01","open":80.92,"high":81.73,"low":80.19,"close":81.33,"volume":1108233,"rsi_14":60.47,"sma_20":84.22,"sma_60":83.3,"sma_120":83.67},{"date":"2025-04-02","open":80.37,"high":82.58,"low":80.14,"close":82.32,"volume":1040564,"rsi_14":69.55,"sma_20":84.17,"sma_60":83.44,"sma_120":83.68},{"date":"2025-04-03","open":78.02,"high":79.49,"low":75.69,"close":75.76,"volume":1413696,"rsi_14":40.93,"sma_20":83.81,"sma_60":83.47,"sma_120":83.61},{"date":"2025-04-04","open":76.92,"high":76.92,"low":69.08,"close":69.67,"volume":2218739,"rsi_14":27.55,"sma_20":83.17,"sma_60":83.38,"sma_120":83.49},{"date":"2025-04-07","open":68.0,"high":71.28,"low":65.62,"close":68.44,"volume":2718952,"rsi_14":26.83,"sma_20":82.57,"sma_60":83.26,"sma_120":83.34},{"date":"2025-04-08","open":70.72,"high":71.37,"low":65.46,"close":66.44,"volume":2332141,"rsi_14":21.37,"sma_20":81.91,"sma_60":83.15,"sma_120":83.17},{"date":"2025-04-09","open":65.53,"high":74.31,"low":65.32,"close":73.8,"volume":2933785,"rsi_14":39.72,"sma_20":81.67,"sma_60":83.14,"sma_120":83.07},{"date":"2025-04-10","open":72.16,"high":72.27,"low":67.82,"close":68.73,"volume":2040943,"rsi_14":35.05,"sma_20":81.24,"sma_60":83.03,"sma_120":82.91},{"date":"2025-04-11","open":68.73,"high":69.77,"low":67.29,"close":69.35,"volume":2092082,"rsi_14":32.67,"sma_20":80.73,"sma_60":82.9,"sma_120":82.75},{"date":"2025-04-14","open":70.54,"high":71.29,"low":69.6,"close":70.14,"volume":2484662,"rsi_14":33.4,"sma_20":80.21,"sma_60":82.78,"sma_120":82.61},{"date":"2025-04-15","open":70.42,"high":71.09,"low":69.67,"close":69.81,"volume":2267640,"rsi_14":33.15,"sma_20":79.7,"sma_60":82.63,"sma_120":82.47},{"date":"2025-04-16","open":69.4,"high":70.35,"low":68.07,"close":68.43,"volume":1508498,"rsi_14":32.34,"sma_20":79.06,"sma_60":82.45,"sma_120":82.32},{"date":"2025-04-17","open":68.8,"high":70.04,"low":68.75,"close":68.9,"volume":1635736,"rsi_14":35.06,"sma_20":78.46,"sma_60":82.29,"sma_120":82.18},{"date":"2025-04-21","open":68.12,"high":68.58,"low":66.67,"close":67.11,"volume":1843379,"rsi_14":30.99,"sma_20":77.81,"sma_60":82.1,"sma_120":82.01},{"date":"2025-04-22","open":68.8,"high":69.71,"low":68.14,"close":69.58,"volume":1849190,"rsi_14":34.2,"sma_20":77.19,"sma_60":81.95,"sma_120":81.92},{"date":"2025-04-23","open":71.3,"high":72.71,"low":70.44,"close":70.72,"volume":1549825,"rsi_14":34.45,"sma_20":76.61,"sma_60":81.81,"sma_120":81.84},{"date":"2025-04-24","open":70.59,"high":72.06,"low":70.11,"close":71.64,"volume":1987183,"rsi_14":43.49,"sma_20":76.08,"sma_60":81.67,"sma_120":81.76},{"date":"2025-04-25","open":70.96,"high":71.11,"low":68.33,"close":70.16,"volume":2703785,"rsi_14":50.92,"sma_20":75.5,"sma_60":81.51,"sma_120":81.67},{"date":"2025-04-28","open":70.04,"high":71.02,"low":69.52,"close":70.56,"volume":1811640,"rsi_14":54.05,"sma_20":75.04,"sma_60":81.35,"sma_120":81.6},{"date":"2025-04-29","open":70.09,"high":71.54,"low":70.09,"close":71.24,"volume":1626040,"rsi_14":59.65,"sma_20":74.55,"sma_60":81.22,"sma_120":81.53},{"date":"2025-04-30","open":70.25,"high":71.11,"low":68.97,"close":70.82,"volume":1807489,"rsi_14":41.7,"sma_20":74.0,"sma_60":81.1,"sma_120":81.47},{"date":"2025-05-01","open":70.97,"high":71.42,"low":70.27,"close":70.75,"volume":1665664,"rsi_14":57.77,"sma_20":73.4,"sma_60":80.99,"sma_120":81.4},{"date":"2025-05-02","open":71.94,"high":73.43,"low":71.48,"close":73.38,"volume":1817870,"rsi_14":63.46,"sma_20":73.27,"sma_60":80.93,"sma_120":81.32},{"date":"2025-05-05","open":72.84,"high":73.97,"low":72.39,"close":73.13,"volume":988468,"rsi_14":60.34,"sma_20":73.45,"sma_60":80.87,"sma_120":81.24},{"date":"2025-05-06","open":72.71,"high":73.41,"low":72.4,"close":72.92,"volume":1203483,"rsi_14":60.83,"sma_20":73.69,"sma_60":80.77,"sma_120":81.17},{"date":"2025-05-07","open":73.5,"high":74.36,"low":73.37,"close":74.07,"volume":1816666,"rsi_14":70.01,"sma_20":74.09,"sma_60":80.66,"sma_120":81.09},{"date":"2025-05-08","open":74.72,"high":75.89,"low":74.25,"close":75.3,"volume":1318203,"rsi_14":71.53,"sma_20":74.16,"sma_60":80.55,"sma_120":81.02},{"date":"2025-05-09","open":75.35,"high":75.7,"low":75.0,"close":75.36,"volume":933060,"rsi_14":81.44,"sma_20":74.51,"sma_60":80.45,"sma_120":80.96},{"date":"2025-05-12","open":77.8,"high":78.6,"low":77.61,"close":78.04,"volume":1539941,"rsi_14":81.72,"sma_20":74.97,"sma_60":80.36,"sma_120":80.92},{"date":"2025-05-13","open":78.09,"high":78.67,"low":77.81,"close":78.04,"volume":978919,"rsi_14":80.02,"sma_20":75.38,"sma_60":80.3,"sma_120":80.88},{"date":"2025-05-14","open":78.04,"high":78.52,"low":77.18,"close":77.4,"volume":1155143,"rsi_14":74.24,"sma_20":75.78,"sma_60":80.2,"sma_120":80.83},{"date":"2025-05-15","open":77.33,"high":77.83,"low":77.05,"close":77.77,"volume":885674,"rsi_14":85.22,"sma_20":76.27,"sma_60":80.12,"sma_120":80.81},{"date":"2025-05-16","open":77.87,"high":78.06,"low":77.44,"close":77.89,"volume":1036927,"rsi_14":84.85,"sma_20":76.74,"sma_60":80.04,"sma_120":80.79},{"date":"2025-05-19","open":77.38,"high":78.17,"low":77.05,"close":77.65,"volume":864183,"rsi_14":81.8,"sma_20":77.29,"sma_60":79.99,"sma_120":80.76},{"date":"2025-05-20","open":77.33,"high":77.82,"low":76.8,"close":76.92,"volume":764398,"rsi_14":79.32,"sma_20":77.67,"sma_60":79.91,"sma_120":80.72},{"date":"2025-05-21","open":76.42,"high":76.73,"low":73.88,"close":73.89,"volume":1040349,"rsi_14":61.78,"sma_20":77.84,"sma_60":79.78,"sma_120":80.64},{"date":"2025-05-22","open":73.84,"high":74.41,"low":73.38,"close":73.88,"volume":826046,"rsi_14":52.32,"sma_20":77.96,"sma_60":79.64,"sma_120":80.56},{"date":"2025-05-23","open":72.65,"high":74.01,"low":72.65,"close":73.56,"volume":846029,"rsi_14":51.99,"sma_20":78.13,"sma_60":79.46,"sma_120":80.47},{"date":"2025-05-27","open":74.69,"high":75.37,"low":74.1,"close":75.35,"volume":903995,"rsi_14":59.85,"sma_20":78.38,"sma_60":79.29,"sma_120":80.4},{"date":"2025-05-28","open":75.4,"high":75.67,"low":74.09,"close":74.19,"volume":1069117,"rsi_14":50.46,"sma_20":78.54,"sma_60":79.11,"sma_120":80.34},{"date":"2025-05-29","open":74.67,"high":75.26,"low":74.23,"close":75.03,"volume":1014715,"rsi_14":48.84,"sma_20":78.76,"sma_60":78.99,"sma_120":80.29},{"date":"2025-05-30","open":74.78,"high":75.03,"low":74.06,"close":74.4,"volume":1960660,"rsi_14":46.16,"sma_20":78.95,"sma_60":78.84,"sma_120":80.23},{"date":"2025-06-02","open":74.24,"high":74.27,"low":73.19,"close":74.24,"volume":874516,"rsi_14":29.02,"sma_20":78.96,"sma_60":78.68,"sma_120":80.17},{"date":"2025-06-03","open":74.05,"high":74.96,"low":73.24,"close":74.6,"volume":1073180,"rsi_14":31.27,"sma_20":79.0,"sma_60":78.54,"sma_120":80.11},{"date":"2025-06-04","open":74.64,"high":74.95,"low":73.63,"close":73.63,"volume":734267,"rsi_14":30.38,"sma_20":78.99,"sma_60":78.42,"sma_120":80.06},{"date":"2025-06-05","open":73.69,"high":74.0,"low":72.85,"close":73.25,"volume":1208822,"rsi_14":27.17,"sma_20":78.91,"sma_60":78.3,"sma_120":80.02},{"date":"2025-06-06","open":74.06,"high":74.75,"low":73.63,"close":74.24,"volume":1164346,"rsi_14":32.25,"sma_20":78.82,"sma_60":78.22,"sma_120":80.0},{"date":"2025-06-09","open":74.27,"high":74.65,"low":73.57,"close":74.12,"volume":1052895,"rsi_14":32.55,"sma_20":78.72,"sma_60":78.16,"sma_120":79.98},{"date":"2025-06-10","open":74.12,"high":74.67,"low":73.73,"close":74.04,"volume":1143230,"rsi_14":34.41,"sma_20":78.47,"sma_60":78.06,"sma_120":79.96},{"date":"2025-06-11","open":74.06,"high":74.4,"low":73.53,"close":73.78,"volume":1383270,"rsi_14":45.27,"sma_20":78.21,"sma_60":77.93,"sma_120":79.94},{"date":"2025-06-12","open":73.34,"high":74.32,"low":72.78,"close":74.29,"volume":971719,"rsi_14":48.3,"sma_20":78.01,"sma_60":77.83,"sma_120":79.94},{"date":"2025-06-13","open":74.18,"high":74.18,"low":73.08,"close":73.21,"volume":1263320,"rsi_14":44.71,"sma_20":77.73,"sma_60":77.69,"sma_120":79.95},{"date":"2025-06-16","open":73.88,"high":74.72,"low":73.59,"close":74.01,"volume":1152379,"rsi_14":38.56,"sma_20":77.49,"sma_60":77.56,"sma_120":79.96},{"date":"2025-06-17","open":73.84,"high":74.09,"low":72.64,"close":73.11,"volume":1098132,"rsi_14":39.78,"sma_20":77.22,"sma_60":77.44,"sma_120":79.95},{"date":"2025-06-18","open":73.05,"high":74.08,"low":73.05,"close":73.28,"volume":939594,"rsi_14":34.72,"sma_20":76.99,"sma_60":77.28,"sma_120":79.93},{"date":"2025-06-20","open":73.92,"high":74.44,"low":73.22,"close":73.89,"volume":2262650,"rsi_14":42.4,"sma_20":76.95,"sma_60":77.13,"sma_120":79.92},{"date":"2025-06-23","open":73.76,"high":74.67,"low":72.85,"close":74.59,"volume":804848,"rsi_14":52.19,"sma_20":76.95,"sma_60":77.0,"sma_120":79.92},{"date":"2025-06-24","open":74.92,"high":75.58,"low":74.91,"close":75.17,"volume":790428,"rsi_14":53.49,"sma_20":77.0,"sma_60":76.88,"sma_120":79.92},{"date":"2025-06-25","open":75.25,"high":75.25,"low":74.2,"close":74.33,"volume":1006268,"rsi_14":54.33,"sma_20":76.91,"sma_60":76.78,"sma_120":79.92},{"date":"2025-06-26","open":74.73,"high":75.7,"low":74.22,"close":75.62,"volume":855839,"rsi_14":63.28,"sma_20":76.94,"sma_60":76.68,"sma_120":79.93},{"date":"2025-06-27","open":75.91,"high":76.7,"low":75.66,"close":76.38,"volume":2230718,"rsi_14":62.31,"sma_20":76.97,"sma_60":76.58,"sma_120":79.94},{"date":"2025-06-30","open":76.39,"high":76.75,"low":76.2,"close":76.61,"volume":845727,"rsi_14":64.18,"sma_20":77.05,"sma_60":76.46,"sma_120":79.95},{"date":"2025-07-01","open":76.54,"high":78.52,"low":75.91,"close":77.96,"volume":1185867,"rsi_14":69.47,"sma_20":77.24,"sma_60":76.49,"sma_120":79.98},{"date":"2025-07-02","open":77.98,"high":77.98,"low":76.82,"close":77.66,"volume":1200586,"rsi_14":69.14,"sma_20":77.4,"sma_60":76.62,"sma_120":80.0},{"date":"2025-07-03","open":78.0,"high":78.77,"low":77.68,"close":78.13,"volume":605866,"rsi_14":69.02,"sma_20":77.64,"sma_60":76.77,"sma_120":80.02},{"date":"2025-07-07","open":77.94,"high":78.61,"low":76.96,"close":77.35,"volume":1190191,"rsi_14":71.13,"sma_20":77.85,"sma_60":76.95,"sma_120":80.05},{"date":"2025-07-08","open":77.69,"high":79.11,"low":77.5,"close":78.59,"volume":1173721,"rsi_14":72.38,"sma_20":78.07,"sma_60":77.02,"sma_120":80.08},{"date":"2025-07-09","open":78.81,"high":79.12,"low":77.59,"close":77.99,"volume":1014524,"rsi_14":74.56,"sma_20":78.27,"sma_60":77.17,"sma_120":80.1},{"date":"2025-07-10","open":78.19,"high":79.25,"low":77.71,"close":78.71,"volume":897914,"rsi_14":75.9,"sma_20":78.52,"sma_60":77.32,"sma_120":80.11},{"date":"2025-07-11","open":78.16,"high":78.33,"low":77.45,"close":77.52,"volume":822235,"rsi_14":66.4,"sma_20":78.71,"sma_60":77.43,"sma_120":80.1},{"date":"2025-07-14","open":77.33,"high":78.15,"low":76.97,"close":78.08,"volume":781981,"rsi_14":65.99,"sma_20":78.91,"sma_60":77.56,"sma_120":80.1},{"date":"2025-07-15","open":78.08,"high":78.36,"low":76.53,"close":76.57,"volume":1111597,"rsi_14":55.9,"sma_20":79.08,"sma_60":77.69,"sma_120":80.07},{"date":"2025-07-16","open":76.94,"high":77.44,"low":76.02,"close":76.99,"volume":1265046,"rsi_14":61.64,"sma_20":79.24,"sma_60":77.82,"sma_120":80.06},{"date":"2025-07-17","open":76.91,"high":78.15,"low":76.49,"close":78.1,"volume":1037464,"rsi_14":61.01,"sma_20":79.49,"sma_60":78.0,"sma_120":80.05},{"date":"2025-07-18","open":78.38,"high":78.49,"low":77.85,"close":78.19,"volume":867523,"rsi_14":58.52,"sma_20":79.75,"sma_60":78.14,"sma_120":80.04},{"date":"2025-07-21","open":78.11,"high":78.48,"low":75.88,"close":75.95,"volume":1446521,"rsi_14":47.36,"sma_20":79.85,"sma_60":78.22,"sma_120":80.01},{"date":"2025-07-22","open":75.95,"high":77.48,"low":75.95,"close":77.36,"volume":981087,"rsi_14":47.6,"sma_20":80.0,"sma_60":78.3,"sma_120":79.99},{"date":"2025-07-23","open":78.07,"high":78.18,"low":77.47,"close":78.01,"volume":832271,"rsi_14":51.37,"sma_20":80.15,"sma_60":78.43,"sma_120":79.97},{"date":"2025-07-24","open":77.87,"high":78.19,"low":77.33,"close":77.48,"volume":766531,"rsi_14":47.52,"sma_20":80.31,"sma_60":78.53,"sma_120":79.94},{"date":"2025-07-25","open":77.65,"high":78.26,"low":77.32,"close":78.18,"volume":737934,"rsi_14":53.2,"sma_20":80.44,"sma_60":78.64,"sma_120":79.93},{"date":"2025-07-28","open":78.06,"high":78.26,"low":77.14,"close":77.54,"volume":1677401,"rsi_14":45.75,"sma_20":80.5,"sma_60":78.74,"sma_120":79.92},{"date":"2025-07-29","open":80.25,"high":80.71,"low":76.98,"close":77.38,"volume":2014121,"rsi_14":47.3,"sma_20":80.54,"sma_60":78.85,"sma_120":79.92},{"date":"2025-07-30","open":77.34,"high":77.34,"low":73.22,"close":73.91,"volume":3111290,"rsi_14":33.57,"sma_20":80.33,"sma_60":78.84,"sma_120":79.89},{"date":"2025-07-31","open":73.62,"high":75.64,"low":73.31,"close":75.1,"volume":2971832,"rsi_14":41.68,"sma_20":80.19,"sma_60":78.86,"sma_120":79.87},{"date":"2025-08-01","open":74.19,"high":74.19,"low":72.37,"close":72.88,"volume":1753473,"rsi_14":34.04,"sma_20":79.92,"sma_60":78.85,"sma_120":79.81},{"date":"2025-08-04","open":73.26,"high":73.46,"low":72.79,"close":73.22,"volume":1049114,"rsi_14":38.9,"sma_20":79.7,"sma_60":78.82,"sma_120":79.74},{"date":"2025-08-05","open":73.6,"high":74.35,"low":72.9,"close":73.45,"volume":1314797,"rsi_14":38.11,"sma_20":79.44,"sma_60":78.78,"sma_120":79.66},{"date":"2025-08-06","open":73.68,"high":74.53,"low":73.47,"close":74.12,"volume":1438489,"rsi_14":36.23,"sma_20":79.23,"sma_60":78.74,"sma_120":79.6},{"date":"2025-08-07","open":74.36,"high":74.54,"low":72.69,"close":72.95,"volume":1087147,"rsi_14":33.17,"sma_20":78.93,"sma_60":78.64,"sma_120":79.5},{"date":"2025-08-08","open":73.28,"high":74.08,"low":72.86,"close":73.91,"volume":819924,"rsi_14":42.78,"sma_20":78.75,"sma_60":78.56,"sma_120":79.43},{"date":"2025-08-11","open":74.03,"high":74.59,"low":73.48,"close":73.8,"volume":921985,"rsi_14":36.26,"sma_20":78.52,"sma_60":78.48,"sma_120":79.34},{"date":"2025-08-12","open":74.14,"high":75.02,"low":73.95,"close":74.53,"volume":1757589,"rsi_14":36.64,"sma_20":78.41,"sma_60":78.41,"sma_120":79.27},{"date":"2025-08-13","open":74.31,"high":75.69,"low":74.31,"close":75.6,"volume":2068148,"rsi_14":42.98,"sma_20":78.34,"sma_60":78.36,"sma_120":79.2},{"date":"2025-08-14","open":75.18,"high":75.45,"low":74.5,"close":75.35,"volume":1047840,"rsi_14":39.2,"sma_20":78.2,"sma_60":78.3,"sma_120":79.15},{"date":"2025-08-15","open":75.78,"high":75.78,"low":74.83,"close":74.92,"volume":962443,"rsi_14":39.81,"sma_20":78.03,"sma_60":78.25,"sma_120":79.08},{"date":"2025-08-18","open":74.73,"high":75.12,"low":74.45,"close":74.98,"volume":1136890,"rsi_14":40.67,"sma_20":77.97,"sma_60":78.26,"sma_120":79.02},{"date":"2025-08-19","open":75.1,"high":76.42,"low":74.9,"close":75.85,"volume":948396,"rsi_14":59.44,"sma_20":77.89,"sma_60":78.28,"sma_120":78.96},{"date":"2025-08-20","open":75.74,"high":76.29,"low":75.53,"close":75.96,"volume":983593,"rsi_14":54.67,"sma_20":77.79,"sma_60":78.31,"sma_120":78.89},{"date":"2025-08-21","open":75.71,"high":76.15,"low":74.63,"close":75.91,"volume":1077943,"rsi_14":71.57,"sma_20":77.7,"sma_60":78.31,"sma_120":78.8},{"date":"2025-08-22","open":76.07,"high":78.59,"low":75.84,"close":77.89,"volume":1250491,"rsi_14":76.95,"sma_20":77.69,"sma_60":78.36,"sma_120":78.73},{"date":"2025-08-25","open":77.68,"high":78.06,"low":77.03,"close":77.47,"volume":619118,"rsi_14":72.66,"sma_20":77.68,"sma_60":78.39,"sma_120":78.69},{"date":"2025-08-26","open":77.17,"high":77.77,"low":76.6,"close":77.73,"volume":974526,"rsi_14":71.35,"sma_20":77.7,"sma_60":78.43,"sma_120":78.63},{"date":"2025-08-27","open":77.55,"high":78.52,"low":77.05,"close":78.01,"volume":775445,"rsi_14":83.42,"sma_20":77.91,"sma_60":78.49,"sma_120":78.59},{"date":"2025-08-28","open":78.24,"high":78.31,"low":77.04,"close":77.41,"volume":1248579,"rsi_14":74.3,"sma_20":78.03,"sma_60":78.54,"sma_120":78.54},{"date":"2025-08-29","open":77.49,"high":78.13,"low":77.39,"close":77.69,"volume":974707,"rsi_14":76.34,"sma_20":78.28,"sma_60":78.61,"sma_120":78.51},{"date":"2025-09-02","open":76.77,"high":77.18,"low":75.88,"close":77.14,"volume":1670496,"rsi_14":68.1,"sma_20":78.48,"sma_60":78.68,"sma_120":78.49},{"date":"2025-09-03","open":76.72,"high":77.38,"low":76.6,"close":77.37,"volume":1431145,"rsi_14":63.94,"sma_20":78.69,"sma_60":78.73,"sma_120":78.47},{"date":"2025-09-04","open":77.68,"high":79.24,"low":77.54,"close":79.2,"volume":1001406,"rsi_14":71.49,"sma_20":78.91,"sma_60":78.81,"sma_120":78.48},{"date":"2025-09-05","open":79.26,"high":79.89,"low":76.99,"close":77.92,"volume":1125412,"rsi_14":64.03,"sma_20":79.13,"sma_60":78.86,"sma_120":78.46},{"date":"2025-09-08","open":77.85,"high":77.89,"low":76.1,"close":77.66,"volume":908299,"rsi_14":61.75,"sma_20":79.29,"sma_60":78.91,"sma_120":78.42},{"date":"2025-09-09","open":77.74,"high":78.78,"low":77.67,"close":78.01,"volume":1025443,"rsi_14":59.18,"sma_20":79.47,"sma_60":78.96,"sma_120":78.4},{"date":"2025-09-10","open":77.66,"high":78.52,"low":77.03,"close":78.01,"volume":1136993,"rsi_14":58.56,"sma_20":79.61,"sma_60":79.03,"sma_120":78.36},{"date":"2025-09-11","open":78.33,"high":80.14,"low":78.07,"close":79.96,"volume":1699391,"rsi_14":67.31,"sma_20":79.79,"sma_60":79.12,"sma_120":78.34},{"date":"2025-09-12","open":79.87,"high":80.79,"low":79.71,"close":80.57,"volume":985981,"rsi_14":61.76,"sma_20":80.02,"sma_60":79.24,"sma_120":78.34},{"date":"2025-09-15","open":80.7,"high":81.48,"low":80.32,"close":80.81,"volume":1493547,"rsi_14":66.22,"sma_20":80.29,"sma_60":79.35,"sma_120":78.32},{"date":"2025-09-16","open":80.78,"high":80.94,"low":77.68,"close":78.03,"volume":1766424,"rsi_14":47.87,"sma_20":80.41,"sma_60":79.41,"sma_120":78.27},{"date":"2025-09-17","open":78.16,"high":80.09,"low":78.16,"close":78.78,"volume":1249391,"rsi_14":50.09,"sma_20":80.52,"sma_60":79.47,"sma_120":78.23},{"date":"2025-09-18","open":78.75,"high":79.92,"low":78.39,"close":79.67,"volume":801645,"rsi_14":56.72,"sma_20":80.67,"sma_60":79.54,"sma_120":78.21},{"date":"2025-09-19","open":80.36,"high":80.47,"low":79.14,"close":79.6,"volume":3057345,"rsi_14":55.27,"sma_20":80.83,"sma_60":79.61,"sma_120":78.19},{"date":"2025-09-22","open":79.14,"high":80.27,"low":78.63,"close":80.09,"volume":1036419,"rsi_14":60.04,"sma_20":80.9,"sma_60":79.68,"sma_120":78.18},{"date":"2025-09-23","open":80.09,"high":81.25,"low":80.09,"close":80.28,"volume":1005903,"rsi_14":59.86,"sma_20":81.01,"sma_60":79.73,"sma_120":78.15},{"date":"2025-09-24","open":80.15,"high":80.55,"low":79.3,"close":79.73,"volume":902531,"rsi_14":52.52,"sma_20":81.07,"sma_60":79.77,"sma_120":78.12},{"date":"2025-09-25","open":79.58,"high":80.1,"low":78.98,"close":79.4,"volume":891162,"rsi_14":57.82,"sma_20":81.11,"sma_60":79.78,"sma_120":78.14},{"date":"2025-09-26","open":79.75,"high":81.08,"low":79.75,"close":80.49,"volume":952194,"rsi_14":63.77,"sma_20":81.22,"sma_60":79.82,"sma_120":78.22},{"date":"2025-09-29","open":80.7,"high":80.7,"low":79.74,"close":80.34,"volume":1041346,"rsi_14":61.58,"sma_20":81.32,"sma_60":79.84,"sma_120":78.31},{"date":"2025-09-30","open":80.18,"high":80.87,"low":79.09,"close":80.77,"volume":1318292,"rsi_14":63.15,"sma_20":81.47,"sma_60":79.89,"sma_120":78.42},{"date":"2025-10-01","open":80.59,"high":81.38,"low":80.15,"close":80.9,"volume":1693717,"rsi_14":55.38,"sma_20":81.61,"sma_60":79.91,"sma_120":78.47},{"date":"2025-10-02","open":80.9,"high":82.22,"low":80.35,"close":82.09,"volume":1092899,"rsi_14":58.19,"sma_20":81.76,"sma_60":79.97,"sma_120":78.57},{"date":"2025-10-03","open":81.46,"high":82.81,"low":81.39,"close":82.07,"volume":1000634,"rsi_14":56.94,"sma_20":81.98,"sma_60":80.01,"sma_120":78.67},{"date":"2025-10-06","open":82.08,"high":82.81,"low":81.19,"close":82.01,"volume":841090,"rsi_14":81.51,"sma_20":82.2,"sma_60":80.08,"sma_120":78.75},{"date":"2025-10-07","open":82.34,"high":82.94,"low":81.21,"close":81.42,"volume":734942,"rsi_14":71.41,"sma_20":82.37,"sma_60":80.12,"sma_120":78.84},{"date":"2025-10-08","open":81.48,"high":81.65,"low":79.32,"close":79.66,"volume":1214927,"rsi_14":49.93,"sma_20":82.46,"sma_60":80.16,"sma_120":78.93},{"date":"2025-10-09","open":80.05,"high":80.69,"low":79.26,"close":80.56,"volume":886143,"rsi_14":56.08,"sma_20":82.49,"sma_60":80.21,"sma_120":79.01},{"date":"2025-10-10","open":81.13,"high":81.56,"low":77.31,"close":77.37,"volume":1036898,"rsi_14":37.12,"sma_20":82.33,"sma_60":80.18,"sma_120":79.09},{"date":"2025-10-13","open":77.79,"high":78.46,"low":77.18,"close":77.62,"volume":809093,"rsi_14":37.47,"sma_20":82.16,"sma_60":80.16,"sma_120":79.15},{"date":"2025-10-14","open":76.86,"high":79.79,"low":76.48,"close":79.19,"volume":837907,"rsi_14":47.7,"sma_20":82.22,"sma_60":80.2,"sma_120":79.21},{"date":"2025-10-15","open":79.43,"high":79.95,"low":77.96,"close":78.81,"volume":1552731,"rsi_14":47.5,"sma_20":82.22,"sma_60":80.21,"sma_120":79.26},{"date":"2025-10-16","open":78.48,"high":78.5,"low":76.26,"close":76.37,"volume":1724829,"rsi_14":34.2,"sma_20":82.05,"sma_60":80.17,"sma_120":79.3},{"date":"2025-10-17","open":76.49,"high":77.11,"low":75.89,"close":76.6,"volume":1145365,"rsi_14":35.76,"sma_20":81.9,"sma_60":80.14,"sma_120":79.34},{"date":"2025-10-20","open":76.75,"high":77.27,"low":76.47,"close":76.93,"volume":922431,"rsi_14":35.28,"sma_20":81.74,"sma_60":80.11,"sma_120":79.37},{"date":"2025-10-21","open":76.97,"high":77.91,"low":76.9,"close":77.34,"volume":1171282,"rsi_14":36.65,"sma_20":81.59,"sma_60":80.09,"sma_120":79.42},{"date":"2025-10-22","open":77.51,"high":78.23,"low":76.53,"close":77.1,"volume":921597,"rsi_14":29.84,"sma_20":81.45,"sma_60":80.07,"sma_120":79.46},{"date":"2025-10-23","open":77.68,"high":78.06,"low":76.89,"close":77.39,"volume":909677,"rsi_14":31.51,"sma_20":81.35,"sma_60":80.12,"sma_120":79.48},{"date":"2025-10-24","open":77.85,"high":78.39,"low":77.4,"close":77.57,"volume":862789,"rsi_14":32.6,"sma_20":81.2,"sma_60":80.15,"sma_120":79.51},{"date":"2025-10-27","open":77.68,"high":78.71,"low":77.43,"close":77.52,"volume":1799366,"rsi_14":34.05,"sma_20":81.05,"sma_60":80.22,"sma_120":79.53},{"date":"2025-10-28","open":79.32,"high":80.6,"low":77.95,"close":80.08,"volume":1781426,"rsi_14":51.61,"sma_20":81.02,"sma_60":80.32,"sma_120":79.57},{"date":"2025-10-29","open":79.59,"high":81.09,"low":78.85,"close":80.31,"volume":1194389,"rsi_14":48.97,"sma_20":80.99,"sma_60":80.43,"sma_120":79.6},{"date":"2025-10-30","open":80.31,"high":81.81,"low":80.23,"close":80.61,"volume":935105,"rsi_14":67.08,"sma_20":80.91,"sma_60":80.53,"sma_120":79.64},{"date":"2025-10-31","open":80.53,"high":82.2,"low":80.1,"close":81.87,"volume":1034893,"rsi_14":70.29,"sma_20":80.9,"sma_60":80.67,"sma_120":79.65},{"date":"2025-11-03","open":81.32,"high":81.82,"low":79.98,"close":80.88,"volume":1094149,"rsi_14":58.51,"sma_20":80.84,"sma_60":80.78,"sma_120":79.67},{"date":"2025-11-04","open":80.52,"high":80.57,"low":79.55,"close":79.94,"volume":1406704,"rsi_14":55.4,"sma_20":80.77,"sma_60":80.87,"sma_120":79.67},{"date":"2025-11-05","open":79.93,"high":80.38,"low":79.01,"close":79.07,"volume":2061457,"rsi_14":65.17,"sma_20":80.74,"sma_60":80.93,"sma_120":79.67},{"date":"2025-11-06","open":79.56,"high":81.15,"low":78.72,"close":80.31,"volume":2028611,"rsi_14":68.73,"sma_20":80.73,"sma_60":81.0,"sma_120":79.68},{"date":"2025-11-07","open":80.37,"high":80.8,"low":79.47,"close":80.72,"volume":1368125,"rsi_14":68.98,"sma_20":80.9,"sma_60":81.08,"sma_120":79.69},{"date":"2025-11-10","open":80.91,"high":81.91,"low":80.72,"close":81.43,"volume":1485935,"rsi_14":69.86,"sma_20":81.09,"sma_60":81.18,"sma_120":79.72},{"date":"2025-11-11","open":81.66,"high":82.44,"low":81.48,"close":82.2,"volume":1573301,"rsi_14":73.6,"sma_20":81.25,"sma_60":81.29,"sma_120":79.78},{"date":"2025-11-12","open":82.03,"high":83.28,"low":82.03,"close":83.06,"volume":1163011,"rsi_14":74.91,"sma_20":81.47,"sma_60":81.4,"sma_120":79.84},{"date":"2025-11-13","open":83.16,"high":83.83,"low":82.32,"close":82.44,"volume":1336087,"rsi_14":70.59,"sma_20":81.78,"sma_60":81.5,"sma_120":79.91},{"date":"2025-11-14","open":82.04,"high":82.79,"low":81.15,"close":82.29,"volume":1077718,"rsi_14":70.02,"sma_20":82.07,"sma_60":81.6,"sma_120":79.95},{"date":"2025-11-17","open":82.1,"high":82.1,"low":78.37,"close":78.92,"volume":1428359,"rsi_14":45.45,"sma_20":82.17,"sma_60":81.6,"sma_120":79.98},{"date":"2025-11-18","open":78.34,"high":80.69,"low":77.94,"close":80.07,"volume":1041520,"rsi_14":49.14,"sma_20":82.31,"sma_60":81.64,"sma_120":80.01},{"date":"2025-11-19","open":80.14,"high":81.18,"low":79.61,"close":80.97,"volume":1417589,"rsi_14":51.26,"sma_20":82.51,"sma_60":81.68,"sma_120":80.05},{"date":"2025-11-20","open":82.03,"high":83.04,"low":80.18,"close":80.24,"volume":1125848,"rsi_14":44.03,"sma_20":82.66,"sma_60":81.7,"sma_120":80.1},{"date":"2025-11-21","open":80.51,"high":83.01,"low":80.28,"close":82.12,"volume":1512929,"rsi_14":54.24,"sma_20":82.89,"sma_60":81.77,"sma_120":80.16},{"date":"2025-11-24","open":82.05,"high":82.74,"low":81.48,"close":82.38,"volume":2668289,"rsi_14":58.74,"sma_20":83.14,"sma_60":81.84,"sma_120":80.23},{"date":"2025-11-25","open":82.57,"high":83.55,"low":82.49,"close":82.51,"volume":1124130,"rsi_14":63.05,"sma_20":83.26,"sma_60":81.92,"sma_120":80.3},{"date":"2025-11-26","open":82.63,"high":83.27,"low":82.23,"close":82.42,"volume":1003637,"rsi_14":58.75,"sma_20":83.37,"sma_60":81.99,"sma_120":80.36},{"date":"2025-11-28","open":82.76,"high":83.31,"low":82.35,"close":82.63,"volume":521266,"rsi_14":58.07,"sma_20":83.48,"sma_60":82.05,"sma_120":80.43},{"date":"2025-12-01","open":82.34,"high":83.26,"low":82.2,"close":82.27,"volume":974209,"rsi_14":53.69,"sma_20":83.5,"sma_60":82.12,"sma_120":80.49},{"date":"2025-12-02","open":82.71,"high":82.71,"low":81.58,"close":82.15,"volume":944846,"rsi_14":49.73,"sma_20":83.56,"sma_60":82.2,"sma_120":80.56},{"date":"2025-12-03","open":82.34,"high":84.57,"low":82.1,"close":84.49,"volume":1228640,"rsi_14":52.87,"sma_20":83.76,"sma_60":82.3,"sma_120":80.63},{"date":"2025-12-04","open":84.67,"high":85.11,"low":84.18,"close":84.48,"volume":935339,"rsi_14":55.83,"sma_20":83.99,"sma_60":82.4,"sma_120":80.72},{"date":"2025-12-05","open":84.34,"high":86.27,"low":84.29,"close":86.05,"volume":1324833,"rsi_14":62.04,"sma_20":84.25,"sma_60":82.49,"sma_120":80.81},{"date":"2025-12-08","open":85.87,"high":85.87,"low":84.8,"close":85.42,"volume":1012053,"rsi_14":79.8,"sma_20":84.45,"sma_60":82.56,"sma_120":80.9},{"date":"2025-12-09","open":85.54,"high":87.24,"low":84.27,"close":86.73,"volume":1210610,"rsi_14":80.1,"sma_20":84.68,"sma_60":82.65,"sma_120":81.0},{"date":"2025-12-10","open":86.55,"high":89.11,"low":86.52,"close":88.71,"volume":1397960,"rsi_14":82.07,"sma_20":84.97,"sma_60":82.81,"sma_120":81.11},{"date":"2025-12-11","open":88.51,"high":90.48,"low":87.49,"close":90.0,"volume":958534,"rsi_14":89.37,"sma_20":85.29,"sma_60":82.99,"sma_120":81.23},{"date":"2025-12-12","open":90.2,"high":90.45,"low":88.25,"close":88.43,"volume":1780234,"rsi_14":74.93,"sma_20":85.55,"sma_60":83.13,"sma_120":81.33},{"date":"2025-12-15","open":89.22,"high":90.55,"low":88.29,"close":89.11,"volume":1706038,"rsi_14":75.83,"sma_20":85.86,"sma_60":83.28,"sma_120":81.44},{"date":"2025-12-16","open":89.38,"high":89.66,"low":87.44,"close":88.03,"volume":1506097,"rsi_14":69.08,"sma_20":86.29,"sma_60":83.4,"sma_120":81.54},{"date":"2025-12-17","open":88.27,"high":88.78,"low":87.53,"close":87.87,"volume":1162031,"rsi_14":68.65,"sma_20":86.65,"sma_60":83.52,"sma_120":81.62},{"date":"2025-12-18","open":88.12,"high":88.73,"low":87.29,"close":87.84,"volume":1199807,"rsi_14":67.94,"sma_20":86.96,"sma_60":83.64,"sma_120":81.71},{"date":"2025-12-19","open":87.96,"high":88.53,"low":86.91,"close":87.45,"volume":3584476,"rsi_14":67.83,"sma_20":87.29,"sma_60":83.76,"sma_120":81.77},{"date":"2025-12-22","open":87.57,"high":88.09,"low":87.22,"close":87.74,"volume":1371765,"rsi_14":69.25,"sma_20":87.53,"sma_60":83.87,"sma_120":81.85},{"date":"2025-12-23","open":88.18,"high":88.49,"low":87.74,"close":88.01,"volume":890483,"rsi_14":65.65,"sma_20":87.78,"sma_60":83.99,"sma_120":81.92},{"date":"2025-12-24","open":88.11,"high":88.72,"low":87.75,"close":88.08,"volume":455172,"rsi_14":65.91,"sma_20":88.03,"sma_60":84.1,"sma_120":82.0},{"date":"2025-12-26","open":88.27,"high":88.33,"low":87.45,"close":87.88,"volume":580098,"rsi_14":59.19,"sma_20":88.27,"sma_60":84.21,"sma_120":82.06},{"date":"2025-12-29","open":87.95,"high":88.11,"low":86.93,"close":87.54,"volume":833446,"rsi_14":61.0,"sma_20":88.48,"sma_60":84.29,"sma_120":82.13},{"date":"2025-12-30","open":87.56,"high":88.01,"low":87.25,"close":87.4,"volume":887965,"rsi_14":54.0,"sma_20":88.7,"sma_60":84.37,"sma_120":82.19},{"date":"2025-12-31","open":87.4,"high":87.4,"low":86.66,"close":86.73,"volume":602715,"rsi_14":36.16,"sma_20":88.9,"sma_60":84.43,"sma_120":82.26},{"date":"2026-01-02","open":86.82,"high":88.1,"low":86.13,"close":87.92,"volume":851741,"rsi_14":35.28,"sma_20":89.07,"sma_60":84.53,"sma_120":82.33},{"date":"2026-01-05","open":87.05,"high":89.74,"low":86.68,"close":88.99,"volume":1107001,"rsi_14":54.26,"sma_20":89.3,"sma_60":84.68,"sma_120":82.42},{"date":"2026-01-06","open":88.62,"high":90.65,"low":88.29,"close":90.26,"volume":1081380,"rsi_14":58.02,"sma_20":89.51,"sma_60":84.83,"sma_120":82.52},{"date":"2026-01-07","open":90.08,"high":90.52,"low":88.69,"close":89.35,"volume":1062807,"rsi_14":59.41,"sma_20":89.71,"sma_60":85.02,"sma_120":82.6},{"date":"2026-01-08","open":89.35,"high":90.95,"low":89.35,"close":90.19,"volume":1187223,"rsi_14":65.13,"sma_20":89.89,"sma_60":85.22,"sma_120":82.69},{"date":"2026-01-09","open":90.01,"high":90.46,"low":88.77,"close":88.77,"volume":930181,"rsi_14":55.16,"sma_20":89.89,"sma_60":85.37,"sma_120":82.79},{"date":"2026-01-12","open":88.11,"high":89.32,"low":87.74,"close":88.68,"volume":1085430,"rsi_14":57.01,"sma_20":89.82,"sma_60":85.53,"sma_120":82.87},{"date":"2026-01-13","open":88.66,"high":88.99,"low":87.34,"close":87.52,"volume":1209018,"rsi_14":48.88,"sma_20":89.78,"sma_60":85.7,"sma_120":82.94},{"date":"2026-01-14","open":87.37,"high":89.94,"low":87.37,"close":89.68,"volume":1384609,"rsi_14":57.22,"sma_20":89.81,"sma_60":85.91,"sma_120":83.03},{"date":"2026-01-15","open":89.91,"high":90.5,"low":89.15,"close":89.45,"volume":1212638,"rsi_14":55.86,"sma_20":89.88,"sma_60":86.11,"sma_120":83.11},{"date":"2026-01-16","open":89.16,"high":89.41,"low":86.76,"close":86.99,"volume":1791439,"rsi_14":46.82,"sma_20":89.83,"sma_60":86.26,"sma_120":83.18},{"date":"2026-01-20","open":86.71,"high":87.27,"low":85.61,"close":87.05,"volume":2852545,"rsi_14":48.2,"sma_20":89.79,"sma_60":86.42,"sma_120":83.25},{"date":"2026-01-21","open":87.41,"high":89.93,"low":87.26,"close":89.56,"volume":2474828,"rsi_14":56.72,"sma_20":89.9,"sma_60":86.61,"sma_120":83.37},{"date":"2026-01-22","open":89.56,"high":91.13,"low":89.56,"close":90.6,"volume":2474339,"rsi_14":61.82,"sma_20":90.05,"sma_60":86.82,"sma_120":83.49},{"date":"2026-01-23","open":89.94,"high":90.51,"low":88.51,"close":89.68,"volume":1586000,"rsi_14":55.46,"sma_20":90.13,"sma_60":87.02,"sma_120":83.62},{"date":"2026-01-26","open":89.89,"high":91.52,"low":89.89,"close":91.44,"volume":1390200,"rsi_14":57.28,"sma_20":90.3,"sma_60":87.2,"sma_120":83.76},{"date":"2026-01-27","open":91.34,"high":92.3,"low":90.39,"close":90.68,"volume":1836100,"rsi_14":51.3,"sma_20":90.44,"sma_60":87.36,"sma_120":83.9},{"date":"2026-01-28","open":90.68,"high":92.75,"low":90.43,"close":92.47,"volume":1637900,"rsi_14":59.07,"sma_20":90.7,"sma_60":87.55,"sma_120":84.04},{"date":"2026-01-29","open":93.06,"high":93.8,"low":92.29,"close":93.17,"volume":2151000,"rsi_14":58.74,"sma_20":90.99,"sma_60":87.73,"sma_120":84.2},{"date":"2026-01-30","open":90.04,"high":93.54,"low":90.04,"close":93.13,"volume":1888200,"rsi_14":63.9,"sma_20":91.31,"sma_60":87.92,"sma_120":84.35},{"date":"2026-02-02","open":92.98,"high":94.76,"low":92.69,"close":94.38,"volume":1330200,"rsi_14":66.94,"sma_20":91.64,"sma_60":88.16,"sma_120":84.51},{"date":"2026-02-03","open":94.38,"high":95.77,"low":93.19,"close":93.69,"volume":1450900,"rsi_14":68.83,"sma_20":91.88,"sma_60":88.39,"sma_120":84.66},{"date":"2026-02-04","open":93.59,"high":95.14,"low":93.48,"close":94.78,"volume":1521700,"rsi_14":66.67,"sma_20":92.11,"sma_60":88.62,"sma_120":84.81},{"date":"2026-02-05","open":94.3,"high":95.93,"low":93.56,"close":93.89,"volume":1732100,"rsi_14":63.92,"sma_20":92.34,"sma_60":88.83,"sma_120":84.96},{"date":"2026-02-06","open":94.71,"high":96.23,"low":94.47,"close":95.7,"volume":1530600,"rsi_14":78.43,"sma_20":92.62,"sma_60":89.06,"sma_120":85.12},{"date":"2026-02-09","open":95.21,"high":96.07,"low":94.12,"close":94.32,"volume":2162100,"rsi_14":71.83,"sma_20":92.91,"sma_60":89.26,"sma_120":85.27},{"date":"2026-02-10","open":92.89,"high":94.3,"low":89.98,"close":92.06,"volume":3061482,"rsi_14":62.46,"sma_20":90.25,"sma_60":87.06,"sma_120":83.64},{"date":"2026-02-11","open":92.06,"high":92.98,"low":90.35,"close":91.25,"volume":1496304,"rsi_14":56.89,"sma_20":90.41,"sma_60":87.24,"sma_120":83.78},{"date":"2026-02-12","open":91.55,"high":92.54,"low":88.21,"close":88.99,"volume":1787281,"rsi_14":46.35,"sma_20":90.47,"sma_60":87.37,"sma_120":83.9},{"date":"2026-02-13","open":88.99,"high":89.53,"low":87.74,"close":88.87,"volume":1531522,"rsi_14":48.55,"sma_20":90.54,"sma_60":87.5,"sma_120":84.01},{"date":"2026-02-17","open":89.01,"high":90.82,"low":88.57,"close":90.43,"volume":1555287,"rsi_14":49.26,"sma_20":93.38,"sma_60":89.95,"sma_120":85.79},{"date":"2026-02-18","open":90.43,"high":91.77,"low":89.73,"close":90.89,"volume":1402400,"rsi_14":44.87,"sma_20":93.57,"sma_60":90.11,"sma_120":85.89},{"date":"2026-02-19","open":90.89,"high":91.37,"low":89.31,"close":90.6,"volume":1113700,"rsi_14":41.41,"sma_20":93.63,"sma_60":90.27,"sma_120":85.99},{"date":"2026-02-20","open":90.6,"high":94.16,"low":90.1,"close":94.15,"volume":2935055,"rsi_14":52.77,"sma_20":93.81,"sma_60":90.46,"sma_120":86.12},{"date":"2026-02-23","open":93.69,"high":94.72,"low":90.22,"close":91.13,"volume":2576800,"rsi_14":41.95,"sma_20":93.88,"sma_60":90.6,"sma_120":86.22},{"date":"2026-02-24","open":91.13,"high":94.61,"low":91.13,"close":93.25,"volume":2730862,"rsi_14":61.18,"sma_20":91.34,"sma_60":88.06,"sma_120":84.46},{"date":"2026-02-25","open":93.25,"high":93.66,"low":92.24,"close":93.09,"volume":1469277,"rsi_14":45.92,"sma_20":94.1,"sma_60":90.94,"sma_120":86.46},{"date":"2026-02-26","open":93.39,"high":95.94,"low":93.39,"close":95.86,"volume":1741685,"rsi_14":65.41,"sma_20":91.83,"sma_60":88.53,"sma_120":84.77},{"date":"2026-02-27","open":95.1,"high":95.82,"low":91.66,"close":93.81,"volume":3749112,"rsi_14":59.97,"sma_20":92.06,"sma_60":88.74,"sma_120":84.91},{"date":"2026-03-02","open":92.56,"high":95.66,"low":91.79,"close":94.22,"volume":1329016,"rsi_14":49.77,"sma_20":94.36,"sma_60":91.52,"sma_120":86.86},{"date":"2026-03-03","open":91.1,"high":92.7,"low":89.26,"close":92.09,"volume":1537428,"rsi_14":50.07,"sma_20":94.24,"sma_60":91.65,"sma_120":86.97},{"date":"2026-03-04","open":92.06,"high":92.55,"low":91.35,"close":91.93,"volume":1418657,"rsi_14":56.06,"sma_20":92.6,"sma_60":89.24,"sma_120":85.32},{"date":"2026-03-05","open":91.17,"high":92.49,"low":90.77,"close":91.93,"volume":1247720,"rsi_14":53.58,"sma_20":92.82,"sma_60":89.39,"sma_120":85.44},{"date":"2026-03-06","open":90.03,"high":91.47,"low":88.11,"close":90.71,"volume":1530137,"rsi_14":46.29,"sma_20":92.88,"sma_60":89.52,"sma_120":85.56},{"date":"2026-03-09","open":89.43,"high":89.67,"low":86.49,"close":89.09,"volume":2288795,"rsi_14":46.63,"sma_20":93.51,"sma_60":92.01,"sma_120":87.33},{"date":"2026-03-10","open":89.18,"high":90.17,"low":87.88,"close":88.22,"volume":1757696,"rsi_14":43.44,"sma_20":93.2,"sma_60":92.0,"sma_120":87.41},{"date":"2026-03-11","open":87.82,"high":88.97,"low":86.46,"close":87.5,"volume":1611917,"rsi_14":44.35,"sma_20":92.9,"sma_60":89.89,"sma_120":85.78},{"date":"2026-03-12","open":85.97,"high":87.06,"low":85.39,"close":85.51,"volume":1412813,"rsi_14":26.49,"sma_20":92.59,"sma_60":91.88,"sma_120":87.5},{"date":"2026-03-13","open":86.26,"high":86.75,"low":85.12,"close":85.15,"volume":1352784,"rsi_14":19.71,"sma_20":92.34,"sma_60":89.97,"sma_120":85.87},{"date":"2026-03-16","open":86.09,"high":86.95,"low":85.7,"close":85.77,"volume":1287633,"rsi_14":23.91,"sma_20":91.98,"sma_60":90.01,"sma_120":85.92},{"date":"2026-03-17","open":86.6,"high":88.29,"low":86.43,"close":87.04,"volume":1351882,"rsi_14":29.81,"sma_20":91.73,"sma_60":90.06,"sma_120":85.99},{"date":"2026-03-18","open":86.62,"high":87.37,"low":85.87,"close":85.99,"volume":1027384,"rsi_14":14.96,"sma_20":91.54,"sma_60":90.09,"sma_120":86.04},{"date":"2026-03-19","open":85.76,"high":86.3,"low":84.46,"close":85.22,"volume":1402098,"rsi_14":16.34,"sma_20":91.31,"sma_60":90.11,"sma_120":86.08},{"date":"2026-03-20","open":85.21,"high":85.42,"low":84.28,"close":84.4,"volume":8210737,"rsi_14":13.05,"sma_20":90.97,"sma_60":90.12,"sma_120":86.12},{"date":"2026-03-23","open":86.31,"high":86.8,"low":84.97,"close":85.87,"volume":1507800,"rsi_14":24.35,"sma_20":90.51,"sma_60":90.16,"sma_120":86.18},{"date":"2026-03-24","open":85.01,"high":87.72,"low":84.82,"close":87.03,"volume":1165557,"rsi_14":30.58,"sma_20":90.15,"sma_60":90.19,"sma_120":86.24},{"date":"2026-03-25","open":87.87,"high":88.49,"low":86.98,"close":88.02,"volume":897023,"rsi_14":34.95,"sma_20":89.85,"sma_60":90.23,"sma_120":86.32},{"date":"2026-03-26","open":87.9,"high":89.29,"low":87.11,"close":88.24,"volume":1529225,"rsi_14":38.83,"sma_20":89.42,"sma_60":90.26,"sma_120":86.37},{"date":"2026-03-27","open":87.86,"high":88.43,"low":86.12,"close":86.32,"volume":1321722,"rsi_14":38.11,"sma_20":89.0,"sma_60":90.26,"sma_120":86.41},{"date":"2026-03-30","open":87.38,"high":88.71,"low":86.52,"close":87.53,"volume":1174859,"rsi_14":45.16,"sma_20":88.62,"sma_60":90.26,"sma_120":86.45},{"date":"2026-03-31","open":88.7,"high":90.46,"low":87.85,"close":89.4,"volume":1038022,"rsi_14":56.03,"sma_20":88.45,"sma_60":90.26,"sma_120":86.54},{"date":"2026-04-01","open":89.72,"high":90.54,"low":88.92,"close":89.37,"volume":1167215,"rsi_14":64.04,"sma_20":88.28,"sma_60":90.23,"sma_120":86.61},{"date":"2026-04-02","open":88.15,"high":90.38,"low":87.56,"close":89.39,"volume":856992,"rsi_14":65.8,"sma_20":88.11,"sma_60":90.24,"sma_120":86.68},{"date":"2026-04-06","open":89.05,"high":90.42,"low":88.59,"close":90.39,"volume":962600,"rsi_14":66.76,"sma_20":88.05,"sma_60":90.24,"sma_120":86.76},{"date":"2026-04-07","open":89.54,"high":90.66,"low":88.85,"close":90.34,"volume":1425379,"rsi_14":63.14,"sma_20":88.07,"sma_60":90.27,"sma_120":86.83},{"date":"2026-04-08","open":92.14,"high":94.18,"low":91.66,"close":93.46,"volume":1997237,"rsi_14":75.47,"sma_20":88.29,"sma_60":90.35,"sma_120":86.93},{"date":"2026-04-09","open":92.74,"high":93.75,"low":91.45,"close":91.59,"volume":1766459,"rsi_14":70.24,"sma_20":88.5,"sma_60":90.4,"sma_120":87.02},{"date":"2026-04-10","open":91.18,"high":91.54,"low":90.38,"close":91.07,"volume":969362,"rsi_14":71.64,"sma_20":88.78,"sma_60":90.45,"sma_120":87.11},{"date":"2026-04-13","open":90.76,"high":92.95,"low":89.9,"close":92.81,"volume":1195734,"rsi_14":72.12,"sma_20":89.17,"sma_60":90.52,"sma_120":87.2},{"date":"2026-04-14","open":92.81,"high":93.75,"low":92.42,"close":93.4,"volume":1145355,"rsi_14":71.06,"sma_20":89.55,"sma_60":90.6,"sma_120":87.29},{"date":"2026-04-15","open":93.75,"high":94.62,"low":93.02,"close":93.93,"volume":1676241,"rsi_14":70.16,"sma_20":89.9,"sma_60":90.68,"sma_120":87.39},{"date":"2026-04-16","open":93.88,"high":94.64,"low":92.9,"close":93.24,"volume":1223778,"rsi_14":66.51,"sma_20":90.26,"sma_60":90.76,"sma_120":87.48},{"date":"2026-04-17","open":93.96,"high":95.77,"low":93.67,"close":95.41,"volume":1259173,"rsi_14":79.51,"sma_20":90.78,"sma_60":90.88,"sma_120":87.58},{"date":"2026-04-20","open":94.8,"high":96.25,"low":94.8,"close":95.43,"volume":1202380,"rsi_14":77.79,"sma_20":91.33,"sma_60":91.0,"sma_120":87.68},{"date":"2026-04-21","open":95.21,"high":96.68,"low":94.66,"close":94.97,"volume":1827520,"rsi_14":71.78,"sma_20":91.79,"sma_60":91.12,"sma_120":87.78},{"date":"2026-04-22","open":95.27,"high":96.86,"low":94.06,"close":96.66,"volume":1605911,"rsi_14":75.22,"sma_20":92.28,"sma_60":91.26,"sma_120":87.89},{"date":"2026-04-23","open":95.72,"high":97.66,"low":95.04,"close":96.23,"volume":1663996,"rsi_14":73.03,"sma_20":92.69,"sma_60":91.36,"sma_120":88.02},{"date":"2026-04-24","open":99.79,"high":100.73,"low":97.74,"close":98.55,"volume":2395581,"rsi_14":75.23,"sma_20":93.21,"sma_60":91.49,"sma_120":88.16},{"date":"2026-04-27","open":98.34,"high":100.1,"low":98.34,"close":98.95,"volume":1368052,"rsi_14":76.05,"sma_20":93.85,"sma_60":91.64,"sma_120":88.33},{"date":"2026-04-28","open":99.89,"high":100.45,"low":98.93,"close":99.27,"volume":1309361,"rsi_14":71.17,"sma_20":94.44,"sma_60":91.78,"sma_120":88.5},{"date":"2026-04-29","open":98.81,"high":100.22,"low":98.31,"close":98.84,"volume":1284413,"rsi_14":79.5,"sma_20":94.92,"sma_60":91.93,"sma_120":88.65},{"date":"2026-04-30","open":98.86,"high":100.32,"low":97.63,"close":100.11,"volume":1256764,"rsi_14":84.64,"sma_20":95.46,"sma_60":92.11,"sma_120":88.82},{"date":"2026-05-01","open":99.26,"high":101.09,"low":99.14,"close":100.29,"volume":1114474,"rsi_14":82.56,"sma_20":96.01,"sma_60":92.31,"sma_120":89.01},{"date":"2026-05-04","open":99.53,"high":100.4,"low":98.26,"close":98.67,"volume":1218784,"rsi_14":71.08,"sma_20":96.42,"sma_60":92.45,"sma_120":89.18},{"date":"2026-05-05","open":98.95,"high":100.51,"low":98.78,"close":100.07,"volume":935636,"rsi_14":72.94,"sma_20":96.91,"sma_60":92.61,"sma_120":89.36},{"date":"2026-05-06","open":100.85,"high":102.19,"low":100.27,"close":100.75,"volume":1007023,"rsi_14":78.1,"sma_20":97.28,"sma_60":92.83,"sma_120":89.55},{"date":"2026-05-07","open":100.6,"high":101.19,"low":98.82,"close":99.24,"volume":1092606,"rsi_14":65.08,"sma_20":97.67,"sma_60":93.02,"sma_120":89.72},{"date":"2026-05-08","open":99.62,"high":100.56,"low":98.81,"close":99.71,"volume":1022137,"rsi_14":66.26,"sma_20":98.1,"sma_60":93.18,"sma_120":89.9},{"date":"2026-05-11","open":99.99,"high":100.7,"low":99.21,"close":99.4,"volume":1065647,"rsi_14":67.02,"sma_20":98.43,"sma_60":93.31,"sma_120":90.07},{"date":"2026-05-12","open":99.02,"high":100.18,"low":98.25,"close":100.04,"volume":1179972,"rsi_14":64.15,"sma_20":98.77,"sma_60":93.43,"sma_120":90.25},{"date":"2026-05-13","open":99.8,"high":100.05,"low":99.16,"close":99.63,"volume":926414,"rsi_14":64.2,"sma_20":99.06,"sma_60":93.56,"sma_120":90.4},{"date":"2026-05-14","open":99.95,"high":100.82,"low":99.63,"close":99.97,"volume":868120,"rsi_14":57.11,"sma_20":99.4,"sma_60":93.73,"sma_120":90.55},{"date":"2026-05-15","open":99.77,"high":100.05,"low":97.81,"close":99.74,"volume":2022282,"rsi_14":53.99,"sma_20":99.61,"sma_60":93.9,"sma_120":90.7},{"date":"2026-05-18","open":99.7,"high":101.64,"low":99.2,"close":101.59,"volume":1179756,"rsi_14":60.23,"sma_20":99.92,"sma_60":94.08,"sma_120":90.85},{"date":"2026-05-19","open":101.55,"high":101.73,"low":99.79,"close":100.34,"volume":1040991,"rsi_14":56.15,"sma_20":100.2,"sma_60":94.16,"sma_120":91.0},{"date":"2026-05-20","open":100.47,"high":102.38,"low":99.58,"close":102.0,"volume":984822,"rsi_14":57.5,"sma_20":100.46,"sma_60":94.3,"sma_120":91.18},{"date":"2026-05-21","open":102.0,"high":103.21,"low":101.0,"close":103.1,"volume":906091,"rsi_14":60.41,"sma_20":100.81,"sma_60":94.45,"sma_120":91.37},{"date":"2026-05-22","open":103.36,"high":103.85,"low":102.43,"close":103.03,"volume":724130,"rsi_14":68.25,"sma_20":101.04,"sma_60":94.56,"sma_120":91.54},{"date":"2026-05-26","open":103.15,"high":104.12,"low":102.89,"close":103.88,"volume":853697,"rsi_14":66.72,"sma_20":101.28,"sma_60":94.71,"sma_120":91.73},{"date":"2026-05-27","open":104.16,"high":104.17,"low":103.1,"close":103.74,"volume":894898,"rsi_14":63.8,"sma_20":101.51,"sma_60":94.86,"sma_120":91.9},{"date":"2026-05-28","open":103.26,"high":103.82,"low":102.19,"close":102.5,"volume":1019477,"rsi_14":65.42,"sma_20":101.69,"sma_60":95.02,"sma_120":92.06},{"date":"2026-05-29","open":102.43,"high":104.11,"low":102.03,"close":102.8,"volume":2225919,"rsi_14":64.86,"sma_20":101.83,"sma_60":95.19,"sma_120":92.21},{"date":"2026-06-01","open":101.74,"high":103.76,"low":101.44,"close":102.9,"volume":899928,"rsi_14":62.42,"sma_20":101.92,"sma_60":95.34,"sma_120":92.36},{"date":"2026-06-02","open":102.45,"high":104.19,"low":102.45,"close":103.31,"volume":873285,"rsi_14":61.57,"sma_20":102.11,"sma_60":95.53,"sma_120":92.52},{"date":"2026-06-03","open":102.9,"high":103.05,"low":100.85,"close":101.19,"volume":1246253,"rsi_14":53.11,"sma_20":102.13,"sma_60":95.7,"sma_120":92.69},{"date":"2026-06-04","open":101.91,"high":103.57,"low":101.91,"close":103.51,"volume":887815,"rsi_14":59.55,"sma_20":102.23,"sma_60":95.93,"sma_120":92.87},{"date":"2026-06-05","open":103.39,"high":105.56,"low":103.39,"close":105.22,"volume":1421157,"rsi_14":64.83,"sma_20":102.49,"sma_60":96.22,"sma_120":93.05},{"date":"2026-06-08","open":105.22,"high":105.99,"low":104.8,"close":105.03,"volume":890578,"rsi_14":59.31,"sma_20":102.71,"sma_60":96.53,"sma_120":93.24},{"date":"2026-06-09","open":105.56,"high":106.7,"low":104.98,"close":106.66,"volume":972302,"rsi_14":69.03,"sma_20":103.04,"sma_60":96.88,"sma_120":93.43},{"date":"2026-06-10","open":106.68,"high":109.89,"low":106.49,"close":109.21,"volume":1571276,"rsi_14":70.81,"sma_20":103.45,"sma_60":97.26,"sma_120":93.63},{"date":"2026-06-11","open":109.78,"high":110.25,"low":108.74,"close":109.69,"volume":1014798,"rsi_14":69.56,"sma_20":103.92,"sma_60":97.62,"sma_120":93.84},{"date":"2026-06-12","open":109.92,"high":111.51,"low":109.86,"close":111.11,"volume":893702,"rsi_14":72.56,"sma_20":104.44,"sma_60":98.03,"sma_120":94.06},{"date":"2026-06-15","open":111.49,"high":112.06,"low":110.05,"close":110.59,"volume":976786,"rsi_14":68.64,"sma_20":104.94,"sma_60":98.44,"sma_120":94.28},{"date":"2026-06-16","open":110.84,"high":111.99,"low":110.66,"close":111.17,"volume":916192,"rsi_14":70.36,"sma_20":105.38,"sma_60":98.88,"sma_120":94.5},{"date":"2026-06-17","open":110.26,"high":111.74,"low":110.03,"close":110.22,"volume":1137864,"rsi_14":71.68,"sma_20":105.83,"sma_60":99.27,"sma_120":94.71},{"date":"2026-06-18","open":111.01,"high":111.29,"low":108.95,"close":109.57,"volume":3398156,"rsi_14":68.3,"sma_20":106.17,"sma_60":99.64,"sma_120":94.91},{"date":"2026-06-22","open":110.08,"high":112.23,"low":108.64,"close":111.23,"volume":1066465,"rsi_14":74.22,"sma_20":106.53,"sma_60":100.01,"sma_120":95.12},{"date":"2026-06-23","open":111.07,"high":112.45,"low":110.72,"close":112.36,"volume":1067447,"rsi_14":75.25,"sma_20":106.96,"sma_60":100.4,"sma_120":95.33},{"date":"2026-06-24","open":108.78,"high":110.51,"low":105.19,"close":106.7,"volume":2670308,"rsi_14":62.84,"sma_20":107.06,"sma_60":100.73,"sma_120":95.49},{"date":"2026-06-25","open":107.57,"high":108.34,"low":104.66,"close":105.44,"volume":2259642,"rsi_14":54.73,"sma_20":107.1,"sma_60":101.02,"sma_120":95.64},{"date":"2026-06-26","open":105.88,"high":107.99,"low":105.05,"close":107.75,"volume":2962601,"rsi_14":56.02,"sma_20":107.32,"sma_60":101.31,"sma_120":95.78},{"date":"2026-06-29","open":107.39,"high":108.57,"low":106.76,"close":108.51,"volume":1498228,"rsi_14":58.07,"sma_20":107.57,"sma_60":101.62,"sma_120":95.93},{"date":"2026-06-30","open":108.36,"high":109.4,"low":107.67,"close":107.78,"volume":1209109,"rsi_14":52.71,"sma_20":107.81,"sma_60":101.91,"sma_120":96.07},{"date":"2026-07-01","open":107.55,"high":109.67,"low":107.07,"close":108.93,"volume":1411549,"rsi_14":49.27,"sma_20":108.09,"sma_60":102.21,"sma_120":96.23},{"date":"2026-07-02","open":109.16,"high":110.94,"low":109.05,"close":110.87,"volume":1212666,"rsi_14":52.85,"sma_20":108.58,"sma_60":102.54,"sma_120":96.4},{"date":"2026-07-06","open":111.0,"high":112.58,"low":111.0,"close":112.55,"volume":1014110,"rsi_14":53.42,"sma_20":109.03,"sma_60":102.85,"sma_120":96.6},{"date":"2026-07-07","open":113.32,"high":113.86,"low":112.79,"close":112.88,"volume":968528,"rsi_14":55.51,"sma_20":109.41,"sma_60":103.19,"sma_120":96.79},{"date":"2026-07-08","open":113.02,"high":113.21,"low":110.18,"close":110.74,"volume":901474,"rsi_14":49.04,"sma_20":109.7,"sma_60":103.5,"sma_120":96.98},{"date":"2026-07-09","open":111.04,"high":113.43,"low":111.04,"close":111.67,"volume":1847017,"rsi_14":53.25,"sma_20":109.95,"sma_60":103.81,"sma_120":97.16},{"date":"2026-07-10","open":112.61,"high":112.83,"low":110.92,"close":112.23,"volume":1059666,"rsi_14":55.98,"sma_20":110.1,"sma_60":104.11,"sma_120":97.35},{"date":"2026-07-13","open":113.33,"high":114.06,"low":112.8,"close":113.61,"volume":1157141,"rsi_14":55.42,"sma_20":110.3,"sma_60":104.42,"sma_120":97.55},{"date":"2026-07-14","open":114.0,"high":114.9,"low":112.8,"close":112.92,"volume":1174215,"rsi_14":51.3,"sma_20":110.39,"sma_60":104.74,"sma_120":97.75},{"date":"2026-07-15","open":112.7,"high":113.39,"low":111.22,"close":112.96,"volume":1268856,"rsi_14":69.69,"sma_20":110.5,"sma_60":105.02,"sma_120":97.95},{"date":"2026-07-16","open":112.91,"high":114.06,"low":110.38,"close":113.12,"volume":1886569,"rsi_14":75.95,"sma_20":110.6,"sma_60":105.3,"sma_120":98.15},{"date":"2026-07-17","open":113.04,"high":114.47,"low":112.07,"close":113.95,"volume":1599541,"rsi_14":73.27,"sma_20":110.79,"sma_60":105.6,"sma_120":98.36},{"date":"2026-07-20","open":114.01,"high":114.15,"low":111.45,"close":112.06,"volume":1632835,"rsi_14":62.28,"sma_20":110.91,"sma_60":105.85,"sma_120":98.55},{"date":"2026-07-21","open":111.32,"high":111.69,"low":107.86,"close":109.57,"volume":2198422,"rsi_14":55.52,"sma_20":110.83,"sma_60":106.06,"sma_120":98.71},{"date":"2026-07-22","open":109.42,"high":109.99,"low":108.12,"close":108.25,"volume":1423052,"rsi_14":47.92,"sma_20":110.62,"sma_60":106.21,"sma_120":98.85},{"date":"2026-07-23","open":107.15,"high":107.5,"low":106.28,"close":107.32,"volume":1972184,"rsi_14":38.45,"sma_20":110.66,"sma_60":106.33,"sma_120":98.99},{"date":"2026-07-24","open":107.56,"high":109.47,"low":107.0,"close":109.4,"volume":1763405,"rsi_14":40.01,"sma_20":110.85,"sma_60":106.49,"sma_120":99.13},{"date":"2026-07-27","open":110.11,"high":111.45,"low":109.88,"close":111.29,"volume":2445890,"rsi_14":45.41,"sma_20":111.03,"sma_60":106.68,"sma_120":99.31},{"date":"2026-07-28","open":110.93,"high":114.81,"low":109.67,"close":114.09,"volume":2649906,"rsi_14":59.31,"sma_20":111.31,"sma_60":106.9,"sma_120":99.51},{"date":"2026-07-29","open":112.92,"high":114.95,"low":112.29,"close":113.18,"volume":1882756,"rsi_14":54.2,"sma_20":111.58,"sma_60":107.1,"sma_120":99.71},{"date":"2026-07-30","open":113.92,"high":114.37,"low":112.61,"close":113.95,"volume":1324687,"rsi_14":54.73,"sma_20":111.83,"sma_60":107.35,"sma_120":99.9},{"date":"2026-07-31","open":114.02,"high":114.55,"low":112.17,"close":113.7,"volume":2897736,"rsi_14":50.26,"sma_20":111.97,"sma_60":107.56,"sma_120":100.09},{"date":"2026-08-03","open":114.13,"high":115.71,"low":113.65,"close":115.13,"volume":1161519,"rsi_14":56.21,"sma_20":112.1,"sma_60":107.79,"sma_120":100.35},{"date":"2026-08-04","open":114.31,"high":115.67,"low":113.58,"close":115.25,"volume":1304109,"rsi_14":56.41,"sma_20":112.22,"sma_60":108.04,"sma_120":100.54},{"date":"2026-08-05","open":116.0,"high":116.27,"low":113.64,"close":114.85,"volume":1204799,"rsi_14":54.78,"sma_20":112.42,"sma_60":108.28,"sma_120":100.72},{"date":"2026-08-06","open":115.96,"high":116.61,"low":114.02,"close":115.41,"volume":1318871,"rsi_14":54.09,"sma_20":112.61,"sma_60":108.53,"sma_120":100.93},{"date":"2026-08-07","open":114.48,"high":114.73,"low":113.05,"close":113.4,"volume":1275798,"rsi_14":53.73,"sma_20":112.67,"sma_60":108.74,"sma_120":101.12},{"date":"2026-08-10","open":112.66,"high":114.39,"low":112.53,"close":113.81,"volume":1145505,"rsi_14":63.35,"sma_20":112.68,"sma_60":108.96,"sma_120":101.3},{"date":"2026-08-11","open":112.66,"high":113.74,"low":111.0,"close":113.03,"volume":1032627},{"date":"2026-08-12","open":113.04,"high":113.93,"low":112.47,"close":113.77,"volume":1071596,"rsi_14":71.29,"sma_20":112.73,"sma_60":109.39,"sma_120":101.65},{"date":"2026-08-13","open":114.17,"high":115.02,"low":113.75,"close":114.93,"volume":571216,"rsi_14":69.43,"sma_20":112.82,"sma_60":109.6,"sma_120":101.81},{"date":"2026-08-14","open":114.81,"high":115.41,"low":113.84,"close":113.98,"volume":574094,"rsi_14":60.12,"sma_20":112.82,"sma_60":109.81,"sma_120":101.99},{"date":"2026-08-17","open":114.1,"high":115.8,"low":112.94,"close":112.97,"volume":1016384,"rsi_14":45.13,"sma_20":112.86,"sma_60":109.98,"sma_120":102.14},{"date":"2026-08-18","open":113.66,"high":114.39,"low":113.04,"close":113.14,"volume":904624,"rsi_14":49.81,"sma_20":113.04,"sma_60":110.14,"sma_120":102.29},{"date":"2026-08-19","open":113.31,"high":113.59,"low":111.17,"close":111.64,"volume":788042,"rsi_14":39.95,"sma_20":113.21,"sma_60":110.27,"sma_120":102.41},{"date":"2026-08-20","open":111.27,"high":112.17,"low":110.29,"close":110.54,"volume":821513},{"date":"2026-08-21","open":111.59,"high":112.31,"low":110.18,"close":110.75,"volume":861494,"rsi_14":30.31,"sma_20":113.44,"sma_60":110.47,"sma_120":102.66},{"date":"2026-08-24","open":111.0,"high":112.43,"low":110.66,"close":111.89,"volume":689857},{"date":"2026-08-25","open":112.24,"high":112.5,"low":110.78,"close":111.59,"volume":521935,"rsi_14":36.46,"sma_20":113.35,"sma_60":110.74,"sma_120":102.96},{"date":"2026-08-26","open":111.64,"high":112.34,"low":110.8,"close":112.21,"volume":803166},{"date":"2026-08-27","open":111.6,"high":112.56,"low":110.0,"close":112.17,"volume":983157,"rsi_14":43.93,"sma_20":113.21,"sma_60":111.04,"sma_120":103.29},{"date":"2026-08-28","open":112.88,"high":113.27,"low":111.38,"close":111.41,"volume":806380,"rsi_14":38.55,"sma_20":113.09,"sma_60":111.21,"sma_120":103.46},{"date":"2026-08-31","open":111.41,"high":111.72,"low":110.09,"close":110.16,"volume":2123243,"rsi_14":36.89,"sma_20":112.84,"sma_60":111.33,"sma_120":103.63},{"date":"2026-09-01","open":110.36,"high":111.02,"low":108.65,"close":109.36,"volume":1244110,"rsi_14":29.97,"sma_20":112.55,"sma_60":111.39,"sma_120":103.81},{"date":"2026-09-02","open":109.36,"high":112.33,"low":109.36,"close":111.31,"volume":1136305},{"date":"2026-09-03","open":116.33,"high":121.18,"low":116.33,"close":118.51,"volume":3707857,"rsi_14":62.55,"sma_20":112.53,"sma_60":111.7,"sma_120":104.29},{"date":"2026-09-04","open":117.03,"high":118.25,"low":115.82,"close":116.68,"volume":1501909,"rsi_14":59.83,"sma_20":112.69,"sma_60":111.82,"sma_120":104.54},{"date":"2026-09-08","open":115.81,"high":116.57,"low":114.72,"close":115.04,"volume":1337970},{"date":"2026-09-09","open":115.04,"high":115.04,"low":113.2,"close":114.02,"volume":1256702,"rsi_14":55.99,"sma_20":112.8,"sma_60":111.96,"sma_120":105.0},{"date":"2026-09-10","open":114.24,"high":115.32,"low":114.22,"close":114.96,"volume":1466267,"rsi_14":61.22,"sma_20":112.86,"sma_60":112.03,"sma_120":105.24},{"date":"2026-09-11","open":115.69,"high":116.33,"low":114.49,"close":116.17,"volume":948215,"rsi_14":63.08,"sma_20":112.92,"sma_60":112.11,"sma_120":105.5},{"date":"2026-09-14","open":115.96,"high":117.42,"low":115.47,"close":116.9,"volume":922836,"rsi_14":62.35,"sma_20":113.07,"sma_60":112.23,"sma_120":105.75},{"date":"2026-09-15","open":116.78,"high":118.47,"low":116.52,"close":118.37,"volume":1392443,"rsi_14":65.8,"sma_20":113.34,"sma_60":112.37,"sma_120":106.0},{"date":"2026-09-16","open":117.94,"high":119.06,"low":114.98,"close":116.64,"volume":1850178,"rsi_14":59.81,"sma_20":113.52,"sma_60":112.46,"sma_120":106.24},{"date":"2026-09-17","open":117.73,"high":118.19,"low":115.85,"close":115.94,"volume":1521690},{"date":"2026-09-18","open":115.81,"high":118.14,"low":114.68,"close":117.67,"volume":3205333,"rsi_14":62.93,"sma_20":114.09,"sma_60":112.71,"sma_120":106.72},{"date":"2026-09-21","open":118.17,"high":118.49,"low":116.23,"close":116.47,"volume":1219310,"rsi_14":63.06,"sma_20":114.37,"sma_60":112.89,"sma_120":106.95},{"date":"2026-09-22","open":116.6,"high":116.89,"low":112.73,"close":113.59,"volume":1647019,"rsi_14":58.06,"sma_20":114.46,"sma_60":112.99,"sma_120":107.15},{"date":"2026-09-23","open":112.54,"high":115.54,"low":111.57,"close":113.92,"volume":1193832,"rsi_14":55.3,"sma_20":114.57,"sma_60":113.08,"sma_120":107.35},{"date":"2026-09-24","open":113.92,"high":114.94,"low":113.42,"close":114.15,"volume":1220479,"rsi_14":37.64,"sma_20":114.67,"sma_60":113.18,"sma_120":107.55},{"date":"2026-09-25","open":114.46,"high":115.53,"low":113.57,"close":114.77,"volume":1242152,"rsi_14":44.19,"sma_20":114.8,"sma_60":113.28,"sma_120":107.75},{"date":"2026-09-28","open":115.04,"high":116.55,"low":114.3,"close":114.64,"volume":1372203,"rsi_14":48.66,"sma_20":114.96,"sma_60":113.34,"sma_120":107.94},{"date":"2026-09-29","open":114.05,"high":114.64,"low":112.58,"close":113.97,"volume":1046517},{"date":"2026-09-30","open":113.83,"high":114.4,"low":111.91,"close":111.96,"volume":1233082,"rsi_14":40.41,"sma_20":115.28,"sma_60":113.35,"sma_120":108.27},{"date":"2026-10-01","open":111.84,"high":112.25,"low":110.05,"close":112.24,"volume":1273320,"rsi_14":36.66,"sma_20":115.33,"sma_60":113.38,"sma_120":108.44},{"date":"2026-10-02","open":112.24,"high":112.37,"low":111.53,"close":111.96,"volume":1097316,"rsi_14":32.68,"sma_20":115.0,"sma_60":113.38,"sma_120":108.59},{"date":"2026-10-05","open":111.63,"high":112.73,"low":110.83,"close":111.03,"volume":1402839,"rsi_14":23.25,"sma_20":114.72,"sma_60":113.36,"sma_120":108.73},{"date":"2026-10-06","open":110.6,"high":111.86,"low":109.36,"close":109.7,"volume":1631944},{"date":"2026-10-07","open":109.03,"high":109.78,"low":108.61,"close":108.73,"volume":1262948,"rsi_14":23.47,"sma_20":114.19,"sma_60":113.23,"sma_120":108.98},{"date":"2026-10-08","open":108.18,"high":110.22,"low":107.57,"close":109.77,"volume":1118512,"rsi_14":19.38,"sma_20":113.93,"sma_60":113.17,"sma_120":109.1},{"date":"2026-10-09","open":109.88,"high":109.88,"low":107.06,"close":107.24,"volume":1096601,"rsi_14":17.57,"sma_20":113.48,"sma_60":113.07,"sma_120":109.19},{"date":"2026-10-12","open":107.75,"high":108.64,"low":107.1,"close":107.84,"volume":941961,"rsi_14":25.94,"sma_20":113.03,"sma_60":112.97,"sma_120":109.29},{"date":"2026-10-13","open":108.82,"high":109.39,"low":106.95,"close":107.64,"volume":1066572,"rsi_14":23.43,"sma_20":112.49,"sma_60":112.9,"sma_120":109.37},{"date":"2026-10-14","open":106.8,"high":107.29,"low":106.07,"close":107.26,"volume":1305774,"rsi_14":21.22,"sma_20":112.02,"sma_60":112.86,"sma_120":109.46},{"date":"2026-10-15","open":107.33,"high":109.04,"low":106.32,"close":108.96,"volume":1202911,"rsi_14":27.74,"sma_20":111.68,"sma_60":112.87,"sma_120":109.54},{"date":"2026-10-16","open":109.23,"high":110.47,"low":108.35,"close":108.81,"volume":1096020,"rsi_14":27.7,"sma_20":111.23,"sma_60":112.9,"sma_120":109.62},{"date":"2026-10-19","open":108.41,"high":108.75,"low":106.7,"close":106.86,"volume":892350,"rsi_14":25.23,"sma_20":110.75,"sma_60":112.86,"sma_120":109.67},{"date":"2026-10-20","open":106.27,"high":108.09,"low":106.27,"close":107.94,"volume":1222081,"rsi_14":35.02,"sma_20":110.47,"sma_60":112.8,"sma_120":109.74},{"date":"2026-10-21","open":108.41,"high":109.08,"low":107.8,"close":108.44,"volume":851582,"rsi_14":36.07,"sma_20":110.2,"sma_60":112.71,"sma_120":109.8},{"date":"2026-10-22","open":107.58,"high":110.22,"low":107.25,"close":110.11,"volume":1219979,"rsi_14":43.85,"sma_20":109.99,"sma_60":112.65,"sma_120":109.88},{"date":"2026-10-23","open":110.11,"high":110.11,"low":108.56,"close":108.56,"volume":0,"rsi_14":43.85,"sma_20":109.99,"sma_60":112.65,"sma_120":109.88}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":11.81,"pbr":1.23,"ttm_eps":null,"close":72.9771},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":47.72,"pbr":1.33,"ttm_eps":null,"close":80.6228},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":9.16,"pbr":1.23,"ttm_eps":null,"close":73.2685},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":11.29,"pbr":1.33,"ttm_eps":null,"close":80.5854},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.99,"pbr":1.24,"ttm_eps":null,"close":76.6145},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.08,"pbr":1.28,"ttm_eps":null,"close":80.7727},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.44,"pbr":1.35,"ttm_eps":null,"close":86.726},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":10.43,"pbr":1.4,"ttm_eps":null,"close":89.3976},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":12.1,"pbr":1.65,"ttm_eps":null,"close":107.78}],"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":"Principal Financial Group Inc","phase":"above-fold","symbol_resolved":true}