{"status":"ok","report":{"price_analysis":{"current":55.3,"change_1d":0.2,"change_7d":4.9,"change_30d":-1.5,"high_30d":57.79,"low_30d":51.13,"position_in_range":63.0,"support":51.8,"resistance":57.12},"summary":"Pentair PLC(PNR)은 Industrials 섹터 US 시장 종목입니다, 시가총액 89.38억. 현재가 $55.31, 전일 대비 -0.2%, 30일 -1.5%. PER 11.6배 / ROE 3.4%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 11.6배입니다. ROE 3.4%입니다. 시가총액 89.38억. 매출 40.12억, 영업이익 7.82억.","grade":"C","comment":"PER 11.57배, ROE 3.43%","per":11.57,"pbr":2.35,"roe":3.43,"eps":4.78,"revenue":4011800000.0,"operating_income":782300000.0,"net_income":651400000.0,"market_cap":8936811800,"profit_margin":16.24,"roa":1.92,"operating_margin":19.5,"gross_margin":42.35,"debt_ratio":0.4706745259115035,"total_assets":6712200000.0,"total_equity":3749300000.0,"total_debt":1764700000.0,"dividend_yield":1.39,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 66.4로 강세 구간입니다. MACD(-0.71)가 시그널선(-1.31)을 상회합니다(골든크로스). SMA20 53, SMA60 59 — 혼조세입니다. 볼린저밴드 51~55 (현재 위치 115%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 66","rsi_14":66.36481241914618,"macd":-0.7068607394366424,"macd_signal":-1.3128015232528243,"sma_20":53.080999999999996,"sma_60":58.69100000000001,"bb_upper":54.79033788350928,"bb_lower":51.37166211649071,"atr_14":1.3739285714285718},"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 11.57x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":34,"summary":"매출 -10.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-10.0,"unit":"%","percentile":38,"direction":"higher_better"},{"name":"영업이익 성장률","value":-20.7,"unit":"%","percentile":30,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.4%","metrics":[{"name":"ROE","value":3.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":19.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":16.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":61,"summary":"RSI 66","metrics":[{"name":"RSI (14)","value":66.4,"unit":"","percentile":66,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.5,"unit":"%","percentile":47,"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":71,"summary":"유동비율 1.5x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.45,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.45,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":40.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.31,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 11.57x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -10.0%"},"profitability":{"grade":"C","reason":"ROE 3.4%"},"momentum":{"grade":"C","reason":"RSI 66"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.92,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.43,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":14.19,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.47,"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":0.43,"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":42.35,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":19.5,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":16.24,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":11.57,"current_pbr":2.35,"per_5y_high":24.15,"per_5y_low":15.97,"per_5y_avg":20.38,"per_percentile":0.0,"pbr_5y_high":7.79,"pbr_5y_low":5.48,"pbr_5y_avg":6.78,"pbr_percentile":0.0,"per_5y_median":20.96,"pbr_5y_median":7.17,"history":[{"quarter":"2024-Q2","per":18.79,"pbr":5.86},{"quarter":"2024-Q3","per":22.41,"pbr":7.36},{"quarter":"2024-Q4","per":24.15,"pbr":7.45},{"quarter":"2025-Q1","per":19.55,"pbr":6.37},{"quarter":"2025-Q2","per":21.67,"pbr":7.42},{"quarter":"2025-Q3","per":22.7,"pbr":7.79},{"quarter":"2025-Q4","per":20.96,"pbr":7.17},{"quarter":"2026-Q1","per":17.19,"pbr":6.11},{"quarter":"2026-Q2","per":15.97,"pbr":5.48},{"quarter":"현재","per":11.57,"pbr":2.35}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":74.7606,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":95.6303,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":98.6458,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":85.9525,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":101.1808,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":109.4358,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":103.1294,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":86.4812,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":76.3322,"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":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":18.79,"eps":3.9791,"close":74.76,"source":"reported"},{"date":"2024-07","per":21.6,"eps":3.9791,"close":85.93,"source":"reported"},{"date":"2024-08","per":21.8,"eps":3.9791,"close":86.73,"source":"reported"},{"date":"2024-09","per":22.41,"eps":4.2672,"close":95.63,"source":"reported"},{"date":"2024-10","per":22.77,"eps":4.2672,"close":97.16,"source":"reported"},{"date":"2024-11","per":25.04,"eps":4.2672,"close":106.83,"source":"reported"},{"date":"2024-12","per":24.15,"eps":4.0846,"close":98.65,"source":"reported"},{"date":"2025-01","per":24.94,"eps":4.0846,"close":101.87,"source":"reported"},{"date":"2025-02","per":22.66,"eps":4.0846,"close":92.56,"source":"reported"},{"date":"2025-03","per":19.55,"eps":4.3955,"close":85.95,"source":"reported"},{"date":"2025-04","per":20.34,"eps":4.3955,"close":89.42,"source":"reported"},{"date":"2025-05","per":22.24,"eps":4.3955,"close":97.75,"source":"reported"},{"date":"2025-06","per":21.67,"eps":4.67,"close":101.18,"source":"reported"},{"date":"2025-07","per":21.62,"eps":4.67,"close":100.98,"source":"reported"},{"date":"2025-08","per":22.75,"eps":4.67,"close":106.24,"source":"reported"},{"date":"2025-09","per":22.7,"eps":4.82,"close":109.44,"source":"reported"},{"date":"2025-10","per":21.85,"eps":4.82,"close":105.32,"source":"reported"},{"date":"2025-11","per":21.62,"eps":4.82,"close":104.22,"source":"reported"},{"date":"2025-12","per":20.96,"eps":4.92,"close":103.13,"source":"reported"},{"date":"2026-01","per":21.26,"eps":4.92,"close":104.61,"source":"reported"},{"date":"2026-02","per":20.02,"eps":4.92,"close":98.47,"source":"reported"},{"date":"2026-03","per":17.19,"eps":5.03,"close":86.48,"source":"reported"},{"date":"2026-04","per":15.98,"eps":5.03,"close":80.36,"source":"reported"},{"date":"2026-05","per":14.02,"eps":5.03,"close":70.54,"source":"reported"},{"date":"2026-06","per":15.97,"eps":4.78,"close":76.33,"source":"reported"},{"date":"2026-07","per":13.69,"eps":4.78,"close":65.44,"source":"reported"},{"date":"2026-08","per":12.65,"eps":4.78,"close":60.46,"source":"reported"},{"date":"2026-09","per":11.09,"eps":4.78,"close":52.99,"source":"reported"},{"date":"2026-10","per":11.57,"eps":4.78,"close":55.31,"source":"reported"}],"trailing_per_history_meta":{"avg":19.76,"std":3.93,"upper_1sd":23.68,"lower_1sd":15.83,"current":11.57,"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":1.39,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 16%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":16.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":6.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.45,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.39,"summary":"배당수익률 1.39%","metrics":[{"name":"배당수익률","value":1.39,"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":"11.6배"},{"label":"PBR","value":"2.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:12:43.338970+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":18.83,"pbr":3.91,"roe":0.0342997359507108,"dividend_yield":1.39,"eps":1.14,"revenue":932600000.0,"operating_income":166500000.0,"net_income":128600000.0,"market_cap":14887096000.0,"profit_margin":0.1378940596182715,"operating_margin":0.17853313317606692,"roa":0.01915914305294836,"gross_margin":0.42354707269997854,"total_equity":3749300000.0,"total_assets":6712200000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.04524815621637227,"dividend_yield":null,"eps":1.22,"revenue":1036700000.0,"operating_income":210000000.0,"net_income":172400000.0,"market_cap":null,"profit_margin":0.166296903636539,"operating_margin":0.2025658338960162,"roa":0.024377828054298643,"gross_margin":0.4180572971930163,"total_equity":3810100000.0,"total_assets":7072000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.042928770805334436,"dividend_yield":null,"eps":1.18,"revenue":1020500000.0,"operating_income":174100000.0,"net_income":166100000.0,"market_cap":null,"profit_margin":0.16276335129838315,"operating_margin":0.17060264576188144,"roa":0.02418180759375728,"gross_margin":0.40352768250857424,"total_equity":3869200000.0,"total_assets":6868800000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04872567681895093,"dividend_yield":null,"eps":1.24,"revenue":1022000000.0,"operating_income":231700000.0,"net_income":184300000.0,"market_cap":null,"profit_margin":0.18033268101761252,"operating_margin":0.2267123287671233,"roa":0.02726492691875259,"gross_margin":0.4095890410958904,"total_equity":3782400000.0,"total_assets":6759600000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04043897391209629,"dividend_yield":null,"eps":1.39,"revenue":1123100000.0,"operating_income":248600000.0,"net_income":148500000.0,"market_cap":null,"profit_margin":0.13222331047992164,"operating_margin":0.22135161606268364,"roa":0.022918435064433983,"gross_margin":0.4065532900008904,"total_equity":3672200000.0,"total_assets":6479500000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.042629898723029504,"dividend_yield":null,"eps":1.11,"revenue":1010400000.0,"operating_income":203100000.0,"net_income":154900000.0,"market_cap":null,"profit_margin":0.15330562153602534,"operating_margin":0.20100950118764846,"roa":0.022957671330329617,"gross_margin":0.3991488519398258,"total_equity":3633600000.0,"total_assets":6747200000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.046703528024923516,"dividend_yield":null,"eps":1.08,"revenue":972900000.0,"operating_income":195100000.0,"net_income":166400000.0,"market_cap":null,"profit_margin":0.17103504985096105,"operating_margin":0.20053448453078426,"roa":0.025812456371674553,"gross_margin":0.3881179977387193,"total_equity":3562900000.0,"total_assets":6446500000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03989939407796959,"dividend_yield":null,"eps":1.09,"revenue":993400000.0,"operating_income":179900000.0,"net_income":139600000.0,"market_cap":null,"profit_margin":0.1405274813770888,"operating_margin":0.18109522850815382,"roa":0.021567839817075055,"gross_margin":0.3958123615864707,"total_equity":3498800000.0,"total_assets":6472600000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.05421072562556439,"dividend_yield":null,"eps":1.115523647411963,"revenue":1099300000.0,"operating_income":248000000.0,"net_income":186100000.0,"market_cap":null,"profit_margin":0.16928954789411443,"operating_margin":0.22559810788683707,"roa":0.028420891875381795,"gross_margin":0.3983444009824434,"total_equity":3432900000.0,"total_assets":6548000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.799029028479391,"revenue":1017200000.0,"operating_income":180800000.0,"net_income":133300000.0,"market_cap":null,"profit_margin":0.13104600865119936,"operating_margin":0.17774282343688558,"roa":null,"gross_margin":0.38350373574518287,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.06465450250225359,"dividend_yield":null,"eps":1.2626595407179637,"revenue":984600000.0,"operating_income":167000000.0,"net_income":208000000.0,"market_cap":null,"profit_margin":0.2112533008328255,"operating_margin":0.16961202518789356,"roa":0.031691374765742845,"gross_margin":0.3718261222831607,"total_equity":3217100000.0,"total_assets":6563300000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04344108652043803,"dividend_yield":null,"eps":0.8019102179271298,"revenue":1008800000.0,"operating_income":180100000.0,"net_income":132100000.0,"market_cap":null,"profit_margin":0.13094766058683585,"operating_margin":0.1785289452815226,"roa":0.020605209795663704,"gross_margin":0.36855670103092786,"total_equity":3040900000.0,"total_assets":6411000000.0}],"current_price":55.3,"change_pct":0.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":58.94},{"date":"2016-10-25","close":55.92},{"date":"2016-10-26","close":55.4},{"date":"2016-10-27","close":54.83},{"date":"2016-10-28","close":55.15},{"date":"2016-10-31","close":55.13},{"date":"2016-11-01","close":54.92},{"date":"2016-11-02","close":53.92},{"date":"2016-11-03","close":54.15},{"date":"2016-11-04","close":54.7},{"date":"2016-11-07","close":55.49},{"date":"2016-11-08","close":55.93},{"date":"2016-11-09","close":57.3},{"date":"2016-11-10","close":60.24},{"date":"2016-11-11","close":59.45},{"date":"2016-11-14","close":59.94},{"date":"2016-11-15","close":58.9},{"date":"2016-11-16","close":58.29},{"date":"2016-11-17","close":57.95},{"date":"2016-11-18","close":57.8},{"date":"2016-11-21","close":58.22},{"date":"2016-11-22","close":57.99},{"date":"2016-11-23","close":57.83},{"date":"2016-11-25","close":58.06},{"date":"2016-11-28","close":57.06},{"date":"2016-11-29","close":56.21},{"date":"2016-11-30","close":57.46},{"date":"2016-12-01","close":58.81},{"date":"2016-12-02","close":58.78},{"date":"2016-12-05","close":59.68},{"date":"2016-12-06","close":60.13},{"date":"2016-12-07","close":61.35},{"date":"2016-12-08","close":60.64},{"date":"2016-12-09","close":60.24},{"date":"2016-12-12","close":59.88},{"date":"2016-12-13","close":58.96},{"date":"2016-12-14","close":57.73},{"date":"2016-12-15","close":57.0},{"date":"2016-12-16","close":56.55},{"date":"2016-12-19","close":57.15},{"date":"2016-12-20","close":57.12},{"date":"2016-12-21","close":57.06},{"date":"2016-12-22","close":56.82},{"date":"2016-12-23","close":56.82},{"date":"2016-12-27","close":57.28},{"date":"2016-12-28","close":56.26},{"date":"2016-12-29","close":56.51},{"date":"2016-12-30","close":56.07},{"date":"2017-01-03","close":57.95},{"date":"2017-01-04","close":58.15},{"date":"2017-01-05","close":58.07},{"date":"2017-01-06","close":58.01},{"date":"2017-01-09","close":56.57},{"date":"2017-01-10","close":56.93},{"date":"2017-01-11","close":57.47},{"date":"2017-01-12","close":57.27},{"date":"2017-01-13","close":58.71},{"date":"2017-01-17","close":58.5},{"date":"2017-01-18","close":58.74},{"date":"2017-01-19","close":58.93},{"date":"2017-01-20","close":58.8},{"date":"2017-01-23","close":58.8},{"date":"2017-01-24","close":60.23},{"date":"2017-01-25","close":61.5},{"date":"2017-01-26","close":60.83},{"date":"2017-01-27","close":61.05},{"date":"2017-01-30","close":60.76},{"date":"2017-01-31","close":58.63},{"date":"2017-02-01","close":58.12},{"date":"2017-02-02","close":57.82},{"date":"2017-02-03","close":58.39},{"date":"2017-02-06","close":57.89},{"date":"2017-02-07","close":58.14},{"date":"2017-02-08","close":57.96},{"date":"2017-02-09","close":58.3},{"date":"2017-02-10","close":58.72},{"date":"2017-02-13","close":59.48},{"date":"2017-02-14","close":58.62},{"date":"2017-02-15","close":59.15},{"date":"2017-02-16","close":58.54},{"date":"2017-02-17","close":58.13},{"date":"2017-02-21","close":59.34},{"date":"2017-02-22","close":58.9},{"date":"2017-02-23","close":58.48},{"date":"2017-02-24","close":58.15},{"date":"2017-02-27","close":58.62},{"date":"2017-02-28","close":58.06},{"date":"2017-03-01","close":59.86},{"date":"2017-03-02","close":58.77},{"date":"2017-03-03","close":59.15},{"date":"2017-03-06","close":58.86},{"date":"2017-03-07","close":58.9},{"date":"2017-03-08","close":59.31},{"date":"2017-03-09","close":59.2},{"date":"2017-03-10","close":60.11},{"date":"2017-03-13","close":60.81},{"date":"2017-03-14","close":60.4},{"date":"2017-03-15","close":62.71},{"date":"2017-03-16","close":62.64},{"date":"2017-03-17","close":62.87},{"date":"2017-03-20","close":62.2},{"date":"2017-03-21","close":60.89},{"date":"2017-03-22","close":60.94},{"date":"2017-03-23","close":60.96},{"date":"2017-03-24","close":60.72},{"date":"2017-03-27","close":61.06},{"date":"2017-03-28","close":62.76},{"date":"2017-03-29","close":63.07},{"date":"2017-03-30","close":62.89},{"date":"2017-03-31","close":62.78},{"date":"2017-04-03","close":62.27},{"date":"2017-04-04","close":62.84},{"date":"2017-04-05","close":62.38},{"date":"2017-04-06","close":62.82},{"date":"2017-04-07","close":62.79},{"date":"2017-04-10","close":63.12},{"date":"2017-04-11","close":63.44},{"date":"2017-04-12","close":62.35},{"date":"2017-04-13","close":62.16},{"date":"2017-04-17","close":63.31},{"date":"2017-04-18","close":62.94},{"date":"2017-04-19","close":62.22},{"date":"2017-04-20","close":62.8},{"date":"2017-04-21","close":62.57},{"date":"2017-04-24","close":63.27},{"date":"2017-04-25","close":64.66},{"date":"2017-04-26","close":64.97},{"date":"2017-04-27","close":64.66},{"date":"2017-04-28","close":64.51},{"date":"2017-05-01","close":64.33},{"date":"2017-05-02","close":64.73},{"date":"2017-05-03","close":65.45},{"date":"2017-05-04","close":65.29},{"date":"2017-05-05","close":66.43},{"date":"2017-05-08","close":66.09},{"date":"2017-05-09","close":67.73},{"date":"2017-05-10","close":65.98},{"date":"2017-05-11","close":65.06},{"date":"2017-05-12","close":64.64},{"date":"2017-05-15","close":65.49},{"date":"2017-05-16","close":65.5},{"date":"2017-05-17","close":65.22},{"date":"2017-05-18","close":65.95},{"date":"2017-05-19","close":67.11},{"date":"2017-05-22","close":67.65},{"date":"2017-05-23","close":66.15},{"date":"2017-05-24","close":66.59},{"date":"2017-05-25","close":66.55},{"date":"2017-05-26","close":66.25},{"date":"2017-05-30","close":66.65},{"date":"2017-05-31","close":66.22},{"date":"2017-06-01","close":66.24},{"date":"2017-06-02","close":66.2},{"date":"2017-06-05","close":65.36},{"date":"2017-06-06","close":64.69},{"date":"2017-06-07","close":64.36},{"date":"2017-06-08","close":64.74},{"date":"2017-06-09","close":66.26},{"date":"2017-06-12","close":66.33},{"date":"2017-06-13","close":66.53},{"date":"2017-06-14","close":66.5},{"date":"2017-06-15","close":66.35},{"date":"2017-06-16","close":66.68},{"date":"2017-06-19","close":67.24},{"date":"2017-06-20","close":66.49},{"date":"2017-06-21","close":64.92},{"date":"2017-06-22","close":64.96},{"date":"2017-06-23","close":65.63},{"date":"2017-06-26","close":65.64},{"date":"2017-06-27","close":65.09},{"date":"2017-06-28","close":66.05},{"date":"2017-06-29","close":65.62},{"date":"2017-06-30","close":66.54},{"date":"2017-07-03","close":67.03},{"date":"2017-07-05","close":66.69},{"date":"2017-07-06","close":65.61},{"date":"2017-07-07","close":66.63},{"date":"2017-07-10","close":66.86},{"date":"2017-07-11","close":66.61},{"date":"2017-07-12","close":67.31},{"date":"2017-07-13","close":66.79},{"date":"2017-07-14","close":66.55},{"date":"2017-07-17","close":66.54},{"date":"2017-07-18","close":66.28},{"date":"2017-07-19","close":66.08},{"date":"2017-07-20","close":65.13},{"date":"2017-07-21","close":64.77},{"date":"2017-07-24","close":64.58},{"date":"2017-07-25","close":63.27},{"date":"2017-07-26","close":62.37},{"date":"2017-07-27","close":62.5},{"date":"2017-07-28","close":63.27},{"date":"2017-07-31","close":63.07},{"date":"2017-08-01","close":62.46},{"date":"2017-08-02","close":62.66},{"date":"2017-08-03","close":62.85},{"date":"2017-08-04","close":63.16},{"date":"2017-08-07","close":62.83},{"date":"2017-08-08","close":62.3},{"date":"2017-08-09","close":62.37},{"date":"2017-08-10","close":61.52},{"date":"2017-08-11","close":61.57},{"date":"2017-08-14","close":62.51},{"date":"2017-08-15","close":62.03},{"date":"2017-08-16","close":62.38},{"date":"2017-08-17","close":61.36},{"date":"2017-08-18","close":60.97},{"date":"2017-08-21","close":60.87},{"date":"2017-08-22","close":61.4},{"date":"2017-08-23","close":60.74},{"date":"2017-08-24","close":60.97},{"date":"2017-08-25","close":61.51},{"date":"2017-08-28","close":60.95},{"date":"2017-08-29","close":61.06},{"date":"2017-08-30","close":60.99},{"date":"2017-08-31","close":62.05},{"date":"2017-09-01","close":62.48},{"date":"2017-09-05","close":61.57},{"date":"2017-09-06","close":61.74},{"date":"2017-09-07","close":61.64},{"date":"2017-09-08","close":62.02},{"date":"2017-09-11","close":63.65},{"date":"2017-09-12","close":64.42},{"date":"2017-09-13","close":64.54},{"date":"2017-09-14","close":64.96},{"date":"2017-09-15","close":64.6},{"date":"2017-09-18","close":65.54},{"date":"2017-09-19","close":66.6},{"date":"2017-09-20","close":67.1},{"date":"2017-09-21","close":66.78},{"date":"2017-09-22","close":67.05},{"date":"2017-09-25","close":66.98},{"date":"2017-09-26","close":66.36},{"date":"2017-09-27","close":67.02},{"date":"2017-09-28","close":67.17},{"date":"2017-09-29","close":67.96},{"date":"2017-10-02","close":69.33},{"date":"2017-10-03","close":69.63},{"date":"2017-10-04","close":70.04},{"date":"2017-10-05","close":69.58},{"date":"2017-10-06","close":70.02},{"date":"2017-10-09","close":70.0},{"date":"2017-10-10","close":69.95},{"date":"2017-10-11","close":69.95},{"date":"2017-10-12","close":69.89},{"date":"2017-10-13","close":69.98},{"date":"2017-10-16","close":71.1},{"date":"2017-10-17","close":70.42},{"date":"2017-10-18","close":70.5},{"date":"2017-10-19","close":70.71},{"date":"2017-10-20","close":71.17},{"date":"2017-10-23","close":70.82},{"date":"2017-10-24","close":70.58},{"date":"2017-10-25","close":70.94},{"date":"2017-10-26","close":71.16},{"date":"2017-10-27","close":70.13},{"date":"2017-10-30","close":70.1},{"date":"2017-10-31","close":70.46},{"date":"2017-11-01","close":69.26},{"date":"2017-11-02","close":69.93},{"date":"2017-11-03","close":69.36},{"date":"2017-11-06","close":69.48},{"date":"2017-11-07","close":68.94},{"date":"2017-11-08","close":69.17},{"date":"2017-11-09","close":68.17},{"date":"2017-11-10","close":68.05},{"date":"2017-11-13","close":68.27},{"date":"2017-11-14","close":68.02},{"date":"2017-11-15","close":67.47},{"date":"2017-11-16","close":68.23},{"date":"2017-11-17","close":68.44},{"date":"2017-11-20","close":69.16},{"date":"2017-11-21","close":69.35},{"date":"2017-11-22","close":69.51},{"date":"2017-11-24","close":69.16},{"date":"2017-11-27","close":69.11},{"date":"2017-11-28","close":69.32},{"date":"2017-11-29","close":69.32},{"date":"2017-11-30","close":71.16},{"date":"2017-12-01","close":70.19},{"date":"2017-12-04","close":69.16},{"date":"2017-12-05","close":68.55},{"date":"2017-12-06","close":69.23},{"date":"2017-12-07","close":69.42},{"date":"2017-12-08","close":69.95},{"date":"2017-12-11","close":69.77},{"date":"2017-12-12","close":69.68},{"date":"2017-12-13","close":69.64},{"date":"2017-12-14","close":68.84},{"date":"2017-12-15","close":68.17},{"date":"2017-12-18","close":68.89},{"date":"2017-12-19","close":69.19},{"date":"2017-12-20","close":69.78},{"date":"2017-12-21","close":70.17},{"date":"2017-12-22","close":69.73},{"date":"2017-12-26","close":69.38},{"date":"2017-12-27","close":69.4},{"date":"2017-12-28","close":70.14},{"date":"2017-12-29","close":70.62},{"date":"2018-01-02","close":41.382},{"date":"2018-01-03","close":41.7179},{"date":"2018-01-04","close":42.7491},{"date":"2018-01-05","close":42.8139},{"date":"2018-01-08","close":42.7726},{"date":"2018-01-09","close":42.9435},{"date":"2018-01-10","close":43.2558},{"date":"2018-01-11","close":43.68},{"date":"2018-01-12","close":43.462},{"date":"2018-01-16","close":43.3442},{"date":"2018-01-17","close":43.356},{"date":"2018-01-18","close":43.3442},{"date":"2018-01-19","close":43.5917},{"date":"2018-01-22","close":43.5681},{"date":"2018-01-23","close":43.1144},{"date":"2018-01-24","close":43.2794},{"date":"2018-01-25","close":43.4274},{"date":"2018-01-26","close":43.824},{"date":"2018-01-29","close":43.6997},{"date":"2018-01-30","close":42.4209},{"date":"2018-01-31","close":42.3321},{"date":"2018-02-01","close":42.7228},{"date":"2018-02-02","close":42.1781},{"date":"2018-02-05","close":40.4256},{"date":"2018-02-06","close":40.544},{"date":"2018-02-07","close":40.6447},{"date":"2018-02-08","close":39.4724},{"date":"2018-02-09","close":39.7211},{"date":"2018-02-12","close":40.8697},{"date":"2018-02-13","close":41.0828},{"date":"2018-02-14","close":41.9235},{"date":"2018-02-15","close":41.8288},{"date":"2018-02-16","close":41.9354},{"date":"2018-02-20","close":41.7933},{"date":"2018-02-21","close":41.8229},{"date":"2018-02-22","close":42.0893},{"date":"2018-02-23","close":42.2669},{"date":"2018-02-26","close":42.2432},{"date":"2018-02-27","close":41.7637},{"date":"2018-02-28","close":40.6684},{"date":"2018-03-01","close":39.6441},{"date":"2018-03-02","close":39.804},{"date":"2018-03-05","close":40.0586},{"date":"2018-03-06","close":40.5677},{"date":"2018-03-07","close":41.0414},{"date":"2018-03-08","close":41.6038},{"date":"2018-03-09","close":42.5215},{"date":"2018-03-12","close":42.1485},{"date":"2018-03-13","close":41.4262},{"date":"2018-03-14","close":41.8229},{"date":"2018-03-15","close":42.7051},{"date":"2018-03-16","close":43.0662},{"date":"2018-03-19","close":42.4446},{"date":"2018-03-20","close":42.5038},{"date":"2018-03-21","close":42.4801},{"date":"2018-03-22","close":41.2131},{"date":"2018-03-23","close":39.8514},{"date":"2018-03-26","close":40.9526},{"date":"2018-03-27","close":40.4256},{"date":"2018-03-28","close":40.1947},{"date":"2018-03-29","close":40.3368},{"date":"2018-04-02","close":39.8218},{"date":"2018-04-03","close":40.7986},{"date":"2018-04-04","close":41.3788},{"date":"2018-04-05","close":41.7104},{"date":"2018-04-06","close":40.3072},{"date":"2018-04-09","close":40.5145},{"date":"2018-04-10","close":41.2841},{"date":"2018-04-11","close":41.1598},{"date":"2018-04-12","close":41.7013},{"date":"2018-04-13","close":41.6596},{"date":"2018-04-16","close":41.856},{"date":"2018-04-17","close":42.3737},{"date":"2018-04-18","close":42.7843},{"date":"2018-04-19","close":42.332},{"date":"2018-04-20","close":41.9215},{"date":"2018-04-23","close":41.2371},{"date":"2018-04-24","close":39.934},{"date":"2018-04-25","close":40.2494},{"date":"2018-04-26","close":40.2137},{"date":"2018-04-27","close":40.0233},{"date":"2018-04-30","close":40.0351},{"date":"2018-05-01","close":39.712},{"date":"2018-05-02","close":40.2436},{"date":"2018-05-03","close":38.9323},{"date":"2018-05-04","close":39.2513},{"date":"2018-05-07","close":39.3665},{"date":"2018-05-08","close":39.3753},{"date":"2018-05-09","close":39.4728},{"date":"2018-05-10","close":39.331},{"date":"2018-05-11","close":39.5791},{"date":"2018-05-14","close":39.7209},{"date":"2018-05-15","close":39.8715},{"date":"2018-05-16","close":40.4208},{"date":"2018-05-17","close":40.5095},{"date":"2018-05-18","close":40.7752},{"date":"2018-05-21","close":41.2006},{"date":"2018-05-22","close":40.6246},{"date":"2018-05-23","close":40.2968},{"date":"2018-05-24","close":40.2436},{"date":"2018-05-25","close":39.8981},{"date":"2018-05-29","close":39.1361},{"date":"2018-05-30","close":39.6234},{"date":"2018-05-31","close":38.6665},{"date":"2018-06-01","close":38.8614},{"date":"2018-06-04","close":38.6754},{"date":"2018-06-05","close":38.8348},{"date":"2018-06-06","close":39.269},{"date":"2018-06-07","close":39.7297},{"date":"2018-06-08","close":39.8715},{"date":"2018-06-11","close":39.774},{"date":"2018-06-12","close":39.1272},{"date":"2018-06-13","close":38.6045},{"date":"2018-06-14","close":38.7905},{"date":"2018-06-15","close":38.8614},{"date":"2018-06-18","close":38.8792},{"date":"2018-06-19","close":38.2146},{"date":"2018-06-20","close":38.4538},{"date":"2018-06-21","close":37.3463},{"date":"2018-06-22","close":37.7184},{"date":"2018-06-25","close":37.5235},{"date":"2018-06-26","close":37.3817},{"date":"2018-06-27","close":37.0805},{"date":"2018-06-28","close":36.983},{"date":"2018-06-29","close":37.2843},{"date":"2018-07-02","close":37.178},{"date":"2018-07-03","close":37.5147},{"date":"2018-07-05","close":37.621},{"date":"2018-07-06","close":37.4615},{"date":"2018-07-09","close":38.3475},{"date":"2018-07-10","close":38.5602},{"date":"2018-07-11","close":37.7539},{"date":"2018-07-12","close":37.9665},{"date":"2018-07-13","close":38.5602},{"date":"2018-07-16","close":38.1615},{"date":"2018-07-17","close":38.2412},{"date":"2018-07-18","close":38.7905},{"date":"2018-07-19","close":38.8928},{"date":"2018-07-20","close":39.0441},{"date":"2018-07-23","close":39.0085},{"date":"2018-07-24","close":39.3021},{"date":"2018-07-25","close":37.2827},{"date":"2018-07-26","close":38.4747},{"date":"2018-07-27","close":38.4836},{"date":"2018-07-30","close":38.5815},{"date":"2018-07-31","close":39.7202},{"date":"2018-08-01","close":38.4303},{"date":"2018-08-02","close":38.5548},{"date":"2018-08-03","close":39.1064},{"date":"2018-08-06","close":39.0708},{"date":"2018-08-07","close":39.2309},{"date":"2018-08-08","close":39.0085},{"date":"2018-08-09","close":38.8573},{"date":"2018-08-10","close":38.5014},{"date":"2018-08-13","close":37.9232},{"date":"2018-08-14","close":37.8075},{"date":"2018-08-15","close":37.3272},{"date":"2018-08-16","close":37.4962},{"date":"2018-08-17","close":38.0744},{"date":"2018-08-20","close":38.4925},{"date":"2018-08-21","close":38.7149},{"date":"2018-08-22","close":38.1634},{"date":"2018-08-23","close":37.9499},{"date":"2018-08-24","close":38.1456},{"date":"2018-08-27","close":38.6082},{"date":"2018-08-28","close":38.6527},{"date":"2018-08-29","close":38.9017},{"date":"2018-08-30","close":38.5726},{"date":"2018-08-31","close":38.6793},{"date":"2018-09-04","close":38.1634},{"date":"2018-09-05","close":38.6705},{"date":"2018-09-06","close":38.6793},{"date":"2018-09-07","close":38.3324},{"date":"2018-09-10","close":38.7683},{"date":"2018-09-11","close":38.0566},{"date":"2018-09-12","close":38.1545},{"date":"2018-09-13","close":38.4303},{"date":"2018-09-14","close":39.2042},{"date":"2018-09-17","close":39.4622},{"date":"2018-09-18","close":40.3073},{"date":"2018-09-19","close":40.1116},{"date":"2018-09-20","close":39.8269},{"date":"2018-09-21","close":39.9248},{"date":"2018-09-24","close":38.9996},{"date":"2018-09-25","close":38.8928},{"date":"2018-09-26","close":38.8395},{"date":"2018-09-27","close":38.6793},{"date":"2018-09-28","close":38.5637},{"date":"2018-10-01","close":38.5281},{"date":"2018-10-02","close":38.6349},{"date":"2018-10-03","close":38.6171},{"date":"2018-10-04","close":38.8839},{"date":"2018-10-05","close":38.0122},{"date":"2018-10-08","close":37.941},{"date":"2018-10-09","close":37.1048},{"date":"2018-10-10","close":36.0106},{"date":"2018-10-11","close":34.8719},{"date":"2018-10-12","close":34.694},{"date":"2018-10-15","close":34.6762},{"date":"2018-10-16","close":35.1566},{"date":"2018-10-17","close":34.8452},{"date":"2018-10-18","close":34.6441},{"date":"2018-10-19","close":34.3225},{"date":"2018-10-22","close":33.9918},{"date":"2018-10-23","close":34.6352},{"date":"2018-10-24","close":34.0455},{"date":"2018-10-25","close":34.7067},{"date":"2018-10-26","close":35.1624},{"date":"2018-10-29","close":34.9122},{"date":"2018-10-30","close":35.5824},{"date":"2018-10-31","close":35.8773},{"date":"2018-11-01","close":36.762},{"date":"2018-11-02","close":37.1998},{"date":"2018-11-05","close":37.3964},{"date":"2018-11-06","close":37.861},{"date":"2018-11-07","close":38.4597},{"date":"2018-11-08","close":38.6563},{"date":"2018-11-09","close":38.004},{"date":"2018-11-12","close":37.3874},{"date":"2018-11-13","close":37.3696},{"date":"2018-11-14","close":37.3874},{"date":"2018-11-15","close":37.9772},{"date":"2018-11-16","close":37.7896},{"date":"2018-11-19","close":37.5215},{"date":"2018-11-20","close":36.9496},{"date":"2018-11-21","close":37.1641},{"date":"2018-11-23","close":37.3428},{"date":"2018-11-26","close":37.3249},{"date":"2018-11-27","close":37.1998},{"date":"2018-11-28","close":38.3257},{"date":"2018-11-29","close":37.9504},{"date":"2018-11-30","close":38.1559},{"date":"2018-12-03","close":37.9772},{"date":"2018-12-04","close":36.2615},{"date":"2018-12-06","close":35.9935},{"date":"2018-12-07","close":35.4931},{"date":"2018-12-10","close":35.4573},{"date":"2018-12-11","close":35.5199},{"date":"2018-12-12","close":35.3769},{"date":"2018-12-13","close":35.4663},{"date":"2018-12-14","close":34.948},{"date":"2018-12-17","close":34.242},{"date":"2018-12-18","close":34.4654},{"date":"2018-12-19","close":34.0991},{"date":"2018-12-20","close":33.554},{"date":"2018-12-21","close":32.8213},{"date":"2018-12-24","close":31.9992},{"date":"2018-12-26","close":33.0804},{"date":"2018-12-27","close":33.4557},{"date":"2018-12-28","close":33.3395},{"date":"2018-12-31","close":33.7595},{"date":"2019-01-02","close":33.7506},{"date":"2019-01-03","close":32.7408},{"date":"2019-01-04","close":34.0901},{"date":"2019-01-07","close":34.4386},{"date":"2019-01-08","close":35.4394},{"date":"2019-01-09","close":35.9577},{"date":"2019-01-10","close":36.1632},{"date":"2019-01-11","close":36.1454},{"date":"2019-01-14","close":36.0828},{"date":"2019-01-15","close":35.9845},{"date":"2019-01-16","close":35.8952},{"date":"2019-01-17","close":36.065},{"date":"2019-01-18","close":36.7888},{"date":"2019-01-22","close":35.8862},{"date":"2019-01-23","close":35.9577},{"date":"2019-01-24","close":36.3168},{"date":"2019-01-25","close":36.8553},{"date":"2019-01-28","close":36.3886},{"date":"2019-01-29","close":36.7835},{"date":"2019-01-30","close":36.972},{"date":"2019-01-31","close":36.972},{"date":"2019-02-01","close":36.8015},{"date":"2019-02-04","close":36.972},{"date":"2019-02-05","close":37.2233},{"date":"2019-02-06","close":37.2503},{"date":"2019-02-07","close":36.7476},{"date":"2019-02-08","close":36.8015},{"date":"2019-02-11","close":36.8822},{"date":"2019-02-12","close":37.5195},{"date":"2019-02-13","close":37.9055},{"date":"2019-02-14","close":37.5465},{"date":"2019-02-15","close":38.3453},{"date":"2019-02-19","close":38.1299},{"date":"2019-02-20","close":38.4082},{"date":"2019-02-21","close":38.1838},{"date":"2019-02-22","close":38.6415},{"date":"2019-02-25","close":38.839},{"date":"2019-02-26","close":38.5787},{"date":"2019-02-27","close":38.6595},{"date":"2019-02-28","close":38.1838},{"date":"2019-03-01","close":38.3094},{"date":"2019-03-04","close":38.48},{"date":"2019-03-05","close":38.1927},{"date":"2019-03-06","close":37.9055},{"date":"2019-03-07","close":37.4747},{"date":"2019-03-08","close":37.3759},{"date":"2019-03-11","close":38.3274},{"date":"2019-03-12","close":38.1748},{"date":"2019-03-13","close":38.4082},{"date":"2019-03-14","close":38.2017},{"date":"2019-03-15","close":38.2556},{"date":"2019-03-18","close":39.1262},{"date":"2019-03-19","close":39.1711},{"date":"2019-03-20","close":38.7492},{"date":"2019-03-21","close":39.0544},{"date":"2019-03-22","close":37.9324},{"date":"2019-03-25","close":38.2197},{"date":"2019-03-26","close":38.8659},{"date":"2019-03-27","close":38.9826},{"date":"2019-03-28","close":39.4314},{"date":"2019-03-29","close":39.952},{"date":"2019-04-01","close":40.8317},{"date":"2019-04-02","close":40.4457},{"date":"2019-04-03","close":40.3021},{"date":"2019-04-04","close":40.4906},{"date":"2019-04-05","close":40.5803},{"date":"2019-04-08","close":40.6252},{"date":"2019-04-09","close":35.123},{"date":"2019-04-10","close":35.2127},{"date":"2019-04-11","close":35.8859},{"date":"2019-04-12","close":35.9577},{"date":"2019-04-15","close":35.8051},{"date":"2019-04-16","close":36.3257},{"date":"2019-04-17","close":34.5766},{"date":"2019-04-18","close":34.4594},{"date":"2019-04-22","close":33.9365},{"date":"2019-04-23","close":34.3242},{"date":"2019-04-24","close":34.3061},{"date":"2019-04-25","close":33.8193},{"date":"2019-04-26","close":34.6307},{"date":"2019-04-29","close":35.0364},{"date":"2019-04-30","close":35.1537},{"date":"2019-05-01","close":35.0184},{"date":"2019-05-02","close":35.1537},{"date":"2019-05-03","close":35.5954},{"date":"2019-05-06","close":34.82},{"date":"2019-05-07","close":34.1709},{"date":"2019-05-08","close":33.8463},{"date":"2019-05-09","close":33.9996},{"date":"2019-05-10","close":34.234},{"date":"2019-05-13","close":33.1611},{"date":"2019-05-14","close":33.1521},{"date":"2019-05-15","close":33.134},{"date":"2019-05-16","close":33.0078},{"date":"2019-05-17","close":32.4669},{"date":"2019-05-20","close":32.1874},{"date":"2019-05-21","close":33.0078},{"date":"2019-05-22","close":32.7644},{"date":"2019-05-23","close":32.0972},{"date":"2019-05-24","close":32.6832},{"date":"2019-05-28","close":31.8718},{"date":"2019-05-29","close":32.0161},{"date":"2019-05-30","close":32.007},{"date":"2019-05-31","close":31.394},{"date":"2019-06-03","close":31.8988},{"date":"2019-06-04","close":32.7734},{"date":"2019-06-05","close":32.6472},{"date":"2019-06-06","close":32.557},{"date":"2019-06-07","close":32.8545},{"date":"2019-06-10","close":32.6472},{"date":"2019-06-11","close":31.998},{"date":"2019-06-12","close":31.8808},{"date":"2019-06-13","close":32.521},{"date":"2019-06-14","close":32.1152},{"date":"2019-06-17","close":32.2054},{"date":"2019-06-18","close":32.6021},{"date":"2019-06-19","close":32.7824},{"date":"2019-06-20","close":33.5217},{"date":"2019-06-21","close":33.0078},{"date":"2019-06-24","close":32.9627},{"date":"2019-06-25","close":32.8906},{"date":"2019-06-26","close":32.6292},{"date":"2019-06-27","close":32.8996},{"date":"2019-06-28","close":33.5398},{"date":"2019-07-01","close":33.7201},{"date":"2019-07-02","close":33.9365},{"date":"2019-07-03","close":34.4955},{"date":"2019-07-05","close":34.4233},{"date":"2019-07-08","close":33.9996},{"date":"2019-07-09","close":33.3324},{"date":"2019-07-10","close":33.1881},{"date":"2019-07-11","close":33.3955},{"date":"2019-07-12","close":34.225},{"date":"2019-07-15","close":34.3061},{"date":"2019-07-16","close":34.7028},{"date":"2019-07-17","close":33.9635},{"date":"2019-07-18","close":33.6012},{"date":"2019-07-19","close":33.8639},{"date":"2019-07-22","close":34.0632},{"date":"2019-07-23","close":35.6214},{"date":"2019-07-24","close":35.5852},{"date":"2019-07-25","close":35.3768},{"date":"2019-07-26","close":35.5217},{"date":"2019-07-29","close":35.2862},{"date":"2019-07-30","close":35.2771},{"date":"2019-07-31","close":35.1594},{"date":"2019-08-01","close":35.0325},{"date":"2019-08-02","close":33.7461},{"date":"2019-08-05","close":32.6771},{"date":"2019-08-06","close":33.1573},{"date":"2019-08-07","close":33.1844},{"date":"2019-08-08","close":33.8911},{"date":"2019-08-09","close":33.3837},{"date":"2019-08-12","close":32.9398},{"date":"2019-08-13","close":33.583},{"date":"2019-08-14","close":32.2332},{"date":"2019-08-15","close":32.0973},{"date":"2019-08-16","close":32.7768},{"date":"2019-08-19","close":33.275},{"date":"2019-08-20","close":32.9217},{"date":"2019-08-21","close":33.0938},{"date":"2019-08-22","close":32.9398},{"date":"2019-08-23","close":31.8255},{"date":"2019-08-26","close":31.8799},{"date":"2019-08-27","close":31.4631},{"date":"2019-08-28","close":31.8889},{"date":"2019-08-29","close":32.5322},{"date":"2019-08-30","close":32.5412},{"date":"2019-09-03","close":31.6353},{"date":"2019-09-04","close":32.1607},{"date":"2019-09-05","close":32.8221},{"date":"2019-09-06","close":32.9036},{"date":"2019-09-09","close":33.3928},{"date":"2019-09-10","close":34.3803},{"date":"2019-09-11","close":34.5071},{"date":"2019-09-12","close":34.1991},{"date":"2019-09-13","close":34.2806},{"date":"2019-09-16","close":34.1175},{"date":"2019-09-17","close":34.3621},{"date":"2019-09-18","close":34.5343},{"date":"2019-09-19","close":34.0813},{"date":"2019-09-20","close":33.1844},{"date":"2019-09-23","close":33.5015},{"date":"2019-09-24","close":33.3113},{"date":"2019-09-25","close":33.8639},{"date":"2019-09-26","close":33.7461},{"date":"2019-09-27","close":34.1175},{"date":"2019-09-30","close":34.2444},{"date":"2019-10-01","close":33.266},{"date":"2019-10-02","close":32.3328},{"date":"2019-10-03","close":32.7133},{"date":"2019-10-04","close":33.1119},{"date":"2019-10-07","close":32.7315},{"date":"2019-10-08","close":31.8527},{"date":"2019-10-09","close":32.2422},{"date":"2019-10-10","close":32.7315},{"date":"2019-10-11","close":33.8457},{"date":"2019-10-14","close":33.6736},{"date":"2019-10-15","close":34.2534},{"date":"2019-10-16","close":34.2625},{"date":"2019-10-17","close":35.0089},{"date":"2019-10-18","close":35.0908},{"date":"2019-10-21","close":35.5005},{"date":"2019-10-22","close":35.8555},{"date":"2019-10-23","close":37.7488},{"date":"2019-10-24","close":37.8671},{"date":"2019-10-25","close":37.5395},{"date":"2019-10-28","close":37.8216},{"date":"2019-10-29","close":38.0492},{"date":"2019-10-30","close":38.0401},{"date":"2019-10-31","close":37.7488},{"date":"2019-11-01","close":38.5954},{"date":"2019-11-04","close":38.914},{"date":"2019-11-05","close":39.2781},{"date":"2019-11-06","close":39.0778},{"date":"2019-11-07","close":39.2781},{"date":"2019-11-08","close":39.4783},{"date":"2019-11-11","close":39.2599},{"date":"2019-11-12","close":39.269},{"date":"2019-11-13","close":39.187},{"date":"2019-11-14","close":39.2234},{"date":"2019-11-15","close":39.5784},{"date":"2019-11-18","close":39.4783},{"date":"2019-11-19","close":39.4146},{"date":"2019-11-20","close":39.3054},{"date":"2019-11-21","close":39.4692},{"date":"2019-11-22","close":39.806},{"date":"2019-11-25","close":40.07},{"date":"2019-11-26","close":40.4614},{"date":"2019-11-27","close":40.3613},{"date":"2019-11-29","close":40.3704},{"date":"2019-12-02","close":39.8606},{"date":"2019-12-03","close":39.7059},{"date":"2019-12-04","close":40.0154},{"date":"2019-12-05","close":40.4705},{"date":"2019-12-06","close":40.7709},{"date":"2019-12-09","close":41.0076},{"date":"2019-12-10","close":41.1077},{"date":"2019-12-11","close":41.4172},{"date":"2019-12-12","close":41.845},{"date":"2019-12-13","close":41.7358},{"date":"2019-12-16","close":41.7995},{"date":"2019-12-17","close":41.308},{"date":"2019-12-18","close":41.4263},{"date":"2019-12-19","close":41.3717},{"date":"2019-12-20","close":41.4263},{"date":"2019-12-23","close":41.7995},{"date":"2019-12-24","close":41.7904},{"date":"2019-12-26","close":41.7631},{"date":"2019-12-27","close":41.6721},{"date":"2019-12-30","close":41.7085},{"date":"2019-12-31","close":41.754},{"date":"2020-01-02","close":42.2546},{"date":"2020-01-03","close":41.8541},{"date":"2020-01-06","close":41.5628},{"date":"2020-01-07","close":41.1987},{"date":"2020-01-08","close":41.3535},{"date":"2020-01-09","close":41.5993},{"date":"2020-01-10","close":41.1987},{"date":"2020-01-13","close":41.8268},{"date":"2020-01-14","close":41.49},{"date":"2020-01-15","close":41.7267},{"date":"2020-01-16","close":42.5186},{"date":"2020-01-17","close":43.0466},{"date":"2020-01-21","close":42.5277},{"date":"2020-01-22","close":42.291},{"date":"2020-01-23","close":42.7572},{"date":"2020-01-24","close":42.2271},{"date":"2020-01-27","close":41.0206},{"date":"2020-01-28","close":40.4722},{"date":"2020-01-29","close":39.9603},{"date":"2020-01-30","close":40.463},{"date":"2020-01-31","close":39.2383},{"date":"2020-02-03","close":39.6313},{"date":"2020-02-04","close":40.1523},{"date":"2020-02-05","close":40.8378},{"date":"2020-02-06","close":40.5362},{"date":"2020-02-07","close":39.8872},{"date":"2020-02-10","close":40.07},{"date":"2020-02-11","close":40.463},{"date":"2020-02-12","close":40.8743},{"date":"2020-02-13","close":40.8012},{"date":"2020-02-14","close":40.4356},{"date":"2020-02-18","close":39.7227},{"date":"2020-02-19","close":39.9329},{"date":"2020-02-20","close":40.719},{"date":"2020-02-21","close":40.7281},{"date":"2020-02-24","close":39.8415},{"date":"2020-02-25","close":38.763},{"date":"2020-02-26","close":38.2511},{"date":"2020-02-27","close":36.2038},{"date":"2020-02-28","close":36.0027},{"date":"2020-03-02","close":37.5474},{"date":"2020-03-03","close":36.0758},{"date":"2020-03-04","close":37.3646},{"date":"2020-03-05","close":35.3537},{"date":"2020-03-06","close":34.9881},{"date":"2020-03-09","close":32.6209},{"date":"2020-03-10","close":34.3849},{"date":"2020-03-11","close":33.2698},{"date":"2020-03-12","close":30.7746},{"date":"2020-03-13","close":32.7306},{"date":"2020-03-16","close":27.7675},{"date":"2020-03-17","close":27.7766},{"date":"2020-03-18","close":23.3985},{"date":"2020-03-19","close":22.3749},{"date":"2020-03-20","close":21.7351},{"date":"2020-03-23","close":20.885},{"date":"2020-03-24","close":24.6873},{"date":"2020-03-25","close":26.5153},{"date":"2020-03-26","close":27.7949},{"date":"2020-03-27","close":27.3562},{"date":"2020-03-30","close":27.082},{"date":"2020-03-31","close":27.2008},{"date":"2020-04-01","close":25.0072},{"date":"2020-04-02","close":25.3545},{"date":"2020-04-03","close":25.9303},{"date":"2020-04-06","close":28.1879},{"date":"2020-04-07","close":28.6084},{"date":"2020-04-08","close":29.8789},{"date":"2020-04-09","close":30.0159},{"date":"2020-04-13","close":28.7546},{"date":"2020-04-14","close":29.4401},{"date":"2020-04-15","close":28.4439},{"date":"2020-04-16","close":28.03},{"date":"2020-04-17","close":29.1152},{"date":"2020-04-20","close":28.8393},{"date":"2020-04-21","close":26.8989},{"date":"2020-04-22","close":27.6254},{"date":"2020-04-23","close":28.1404},{"date":"2020-04-24","close":29.1244},{"date":"2020-04-27","close":30.513},{"date":"2020-04-28","close":31.6901},{"date":"2020-04-29","close":32.4074},{"date":"2020-04-30","close":31.8097},{"date":"2020-05-01","close":30.7429},{"date":"2020-05-04","close":31.7085},{"date":"2020-05-05","close":31.405},{"date":"2020-05-06","close":30.8441},{"date":"2020-05-07","close":31.4786},{"date":"2020-05-08","close":32.2787},{"date":"2020-05-11","close":31.7269},{"date":"2020-05-12","close":30.5682},{"date":"2020-05-13","close":30.0624},{"date":"2020-05-14","close":30.7245},{"date":"2020-05-15","close":30.7981},{"date":"2020-05-18","close":32.7937},{"date":"2020-05-19","close":32.389},{"date":"2020-05-20","close":33.0236},{"date":"2020-05-21","close":33.3087},{"date":"2020-05-22","close":33.5478},{"date":"2020-05-26","close":35.9388},{"date":"2020-05-27","close":37.0239},{"date":"2020-05-28","close":36.1595},{"date":"2020-05-29","close":35.9939},{"date":"2020-06-01","close":35.8468},{"date":"2020-06-02","close":35.8928},{"date":"2020-06-03","close":37.1986},{"date":"2020-06-04","close":37.7872},{"date":"2020-06-05","close":38.4953},{"date":"2020-06-08","close":38.6425},{"date":"2020-06-09","close":37.1251},{"date":"2020-06-10","close":36.6929},{"date":"2020-06-11","close":33.8972},{"date":"2020-06-12","close":34.4858},{"date":"2020-06-15","close":34.7616},{"date":"2020-06-16","close":35.6905},{"date":"2020-06-17","close":35.1663},{"date":"2020-06-18","close":34.872},{"date":"2020-06-19","close":34.9456},{"date":"2020-06-22","close":34.9732},{"date":"2020-06-23","close":34.7892},{"date":"2020-06-24","close":33.373},{"date":"2020-06-25","close":33.511},{"date":"2020-06-26","close":32.9224},{"date":"2020-06-29","close":34.3662},{"date":"2020-06-30","close":34.9364},{"date":"2020-07-01","close":33.9432},{"date":"2020-07-02","close":34.4122},{"date":"2020-07-06","close":34.7249},{"date":"2020-07-07","close":33.5386},{"date":"2020-07-08","close":33.6765},{"date":"2020-07-09","close":35.2215},{"date":"2020-07-10","close":35.3594},{"date":"2020-07-13","close":36.0583},{"date":"2020-07-14","close":37.4837},{"date":"2020-07-15","close":38.8632},{"date":"2020-07-16","close":38.3942},{"date":"2020-07-17","close":38.339},{"date":"2020-07-20","close":38.0815},{"date":"2020-07-21","close":38.6884},{"date":"2020-07-22","close":39.369},{"date":"2020-07-23","close":39.2027},{"date":"2020-07-24","close":39.1473},{"date":"2020-07-27","close":39.7107},{"date":"2020-07-28","close":39.0272},{"date":"2020-07-29","close":40.3481},{"date":"2020-07-30","close":39.4798},{"date":"2020-07-31","close":39.5814},{"date":"2020-08-03","close":40.1726},{"date":"2020-08-04","close":39.8123},{"date":"2020-08-05","close":40.2834},{"date":"2020-08-06","close":40.0525},{"date":"2020-08-07","close":40.6622},{"date":"2020-08-10","close":41.1333},{"date":"2020-08-11","close":41.4289},{"date":"2020-08-12","close":41.7429},{"date":"2020-08-13","close":41.7799},{"date":"2020-08-14","close":41.6413},{"date":"2020-08-17","close":41.8538},{"date":"2020-08-18","close":42.0662},{"date":"2020-08-19","close":42.0293},{"date":"2020-08-20","close":42.4819},{"date":"2020-08-21","close":42.5096},{"date":"2020-08-24","close":42.9068},{"date":"2020-08-25","close":42.5466},{"date":"2020-08-26","close":42.4634},{"date":"2020-08-27","close":42.1216},{"date":"2020-08-28","close":42.3433},{"date":"2020-08-31","close":41.6967},{"date":"2020-09-01","close":42.1032},{"date":"2020-09-02","close":42.6851},{"date":"2020-09-03","close":41.475},{"date":"2020-09-04","close":41.4473},{"date":"2020-09-08","close":40.3481},{"date":"2020-09-09","close":41.4381},{"date":"2020-09-10","close":40.1356},{"date":"2020-09-11","close":40.3758},{"date":"2020-09-14","close":41.3827},{"date":"2020-09-15","close":41.669},{"date":"2020-09-16","close":42.3803},{"date":"2020-09-17","close":42.8791},{"date":"2020-09-18","close":42.9992},{"date":"2020-09-21","close":41.2349},{"date":"2020-09-22","close":41.9369},{"date":"2020-09-23","close":41.5027},{"date":"2020-09-24","close":41.2811},{"date":"2020-09-25","close":41.5305},{"date":"2020-09-28","close":42.3526},{"date":"2020-09-29","close":42.2971},{"date":"2020-09-30","close":42.2787},{"date":"2020-10-01","close":41.9461},{"date":"2020-10-02","close":42.408},{"date":"2020-10-05","close":42.6666},{"date":"2020-10-06","close":43.1562},{"date":"2020-10-07","close":44.4402},{"date":"2020-10-08","close":45.1052},{"date":"2020-10-09","close":45.8073},{"date":"2020-10-12","close":46.4169},{"date":"2020-10-13","close":45.5579},{"date":"2020-10-14","close":45.6687},{"date":"2020-10-15","close":45.9828},{"date":"2020-10-16","close":46.0936},{"date":"2020-10-19","close":45.5025},{"date":"2020-10-20","close":47.3407},{"date":"2020-10-21","close":47.276},{"date":"2020-10-22","close":47.9157},{"date":"2020-10-23","close":48.1846},{"date":"2020-10-26","close":46.7382},{"date":"2020-10-27","close":46.3025},{"date":"2020-10-28","close":45.468},{"date":"2020-10-29","close":46.1263},{"date":"2020-10-30","close":46.1356},{"date":"2020-11-02","close":47.0071},{"date":"2020-11-03","close":48.9634},{"date":"2020-11-04","close":48.1197},{"date":"2020-11-05","close":49.8535},{"date":"2020-11-06","close":50.2058},{"date":"2020-11-09","close":48.982},{"date":"2020-11-10","close":49.8628},{"date":"2020-11-11","close":48.2959},{"date":"2020-11-12","close":47.5171},{"date":"2020-11-13","close":48.8244},{"date":"2020-11-16","close":49.5012},{"date":"2020-11-17","close":49.0376},{"date":"2020-11-18","close":48.6297},{"date":"2020-11-19","close":49.3899},{"date":"2020-11-20","close":49.1489},{"date":"2020-11-23","close":49.3899},{"date":"2020-11-24","close":50.1502},{"date":"2020-11-25","close":48.3886},{"date":"2020-11-27","close":49.2323},{"date":"2020-11-30","close":48.0455},{"date":"2020-12-01","close":47.7859},{"date":"2020-12-02","close":47.6376},{"date":"2020-12-03","close":47.2111},{"date":"2020-12-04","close":47.4522},{"date":"2020-12-07","close":47.1462},{"date":"2020-12-08","close":47.3965},{"date":"2020-12-09","close":48.7687},{"date":"2020-12-10","close":47.3965},{"date":"2020-12-11","close":47.7118},{"date":"2020-12-14","close":47.6191},{"date":"2020-12-15","close":48.6297},{"date":"2020-12-16","close":48.1105},{"date":"2020-12-17","close":48.9263},{"date":"2020-12-18","close":48.4535},{"date":"2020-12-21","close":48.6204},{"date":"2020-12-22","close":48.7687},{"date":"2020-12-23","close":48.6204},{"date":"2020-12-24","close":48.7595},{"date":"2020-12-28","close":48.6389},{"date":"2020-12-29","close":48.0177},{"date":"2020-12-30","close":48.8429},{"date":"2020-12-31","close":49.223},{"date":"2021-01-04","close":47.7767},{"date":"2021-01-05","close":47.9343},{"date":"2021-01-06","close":49.3065},{"date":"2021-01-07","close":51.0217},{"date":"2021-01-08","close":52.0138},{"date":"2021-01-11","close":52.6721},{"date":"2021-01-12","close":54.2204},{"date":"2021-01-13","close":54.1834},{"date":"2021-01-14","close":54.3039},{"date":"2021-01-15","close":53.3953},{"date":"2021-01-19","close":54.2019},{"date":"2021-01-20","close":53.8959},{"date":"2021-01-21","close":53.4028},{"date":"2021-01-22","close":53.9425},{"date":"2021-01-25","close":53.347},{"date":"2021-01-26","close":52.426},{"date":"2021-01-27","close":53.1237},{"date":"2021-01-28","close":52.0817},{"date":"2021-01-29","close":50.6676},{"date":"2021-02-01","close":50.6583},{"date":"2021-02-02","close":50.7048},{"date":"2021-02-03","close":50.0256},{"date":"2021-02-04","close":50.221},{"date":"2021-02-05","close":51.3188},{"date":"2021-02-08","close":52.1375},{"date":"2021-02-09","close":50.9932},{"date":"2021-02-10","close":51.3095},{"date":"2021-02-11","close":50.435},{"date":"2021-02-12","close":49.8954},{"date":"2021-02-16","close":51.0025},{"date":"2021-02-17","close":51.0583},{"date":"2021-02-18","close":51.2165},{"date":"2021-02-19","close":52.7051},{"date":"2021-02-22","close":51.8957},{"date":"2021-02-23","close":51.8119},{"date":"2021-02-24","close":53.1703},{"date":"2021-02-25","close":51.9887},{"date":"2021-02-26","close":52.0352},{"date":"2021-03-01","close":54.2216},{"date":"2021-03-02","close":53.682},{"date":"2021-03-03","close":53.7192},{"date":"2021-03-04","close":52.3422},{"date":"2021-03-05","close":53.6634},{"date":"2021-03-08","close":55.7288},{"date":"2021-03-09","close":54.938},{"date":"2021-03-10","close":55.7567},{"date":"2021-03-11","close":55.9334},{"date":"2021-03-12","close":55.3752},{"date":"2021-03-15","close":56.8266},{"date":"2021-03-16","close":56.7056},{"date":"2021-03-17","close":57.0778},{"date":"2021-03-18","close":56.9568},{"date":"2021-03-19","close":56.7708},{"date":"2021-03-22","close":56.3893},{"date":"2021-03-23","close":55.1891},{"date":"2021-03-24","close":55.6915},{"date":"2021-03-25","close":56.6033},{"date":"2021-03-26","close":57.9058},{"date":"2021-03-29","close":57.9151},{"date":"2021-03-30","close":57.7569},{"date":"2021-03-31","close":57.9802},{"date":"2021-04-01","close":58.0454},{"date":"2021-04-05","close":58.3524},{"date":"2021-04-06","close":58.0547},{"date":"2021-04-07","close":57.2173},{"date":"2021-04-08","close":56.5754},{"date":"2021-04-09","close":57.7476},{"date":"2021-04-12","close":58.9385},{"date":"2021-04-13","close":57.8965},{"date":"2021-04-14","close":57.9337},{"date":"2021-04-15","close":58.6408},{"date":"2021-04-16","close":59.3944},{"date":"2021-04-19","close":59.5432},{"date":"2021-04-20","close":59.0222},{"date":"2021-04-21","close":59.8875},{"date":"2021-04-22","close":59.9155},{"date":"2021-04-23","close":60.0181},{"date":"2021-04-26","close":59.8128},{"date":"2021-04-27","close":59.8035},{"date":"2021-04-28","close":60.0181},{"date":"2021-04-29","close":60.8114},{"date":"2021-04-30","close":60.2048},{"date":"2021-05-03","close":60.9887},{"date":"2021-05-04","close":61.9686},{"date":"2021-05-05","close":62.8086},{"date":"2021-05-06","close":62.8086},{"date":"2021-05-07","close":63.4059},{"date":"2021-05-10","close":64.4418},{"date":"2021-05-11","close":63.4432},{"date":"2021-05-12","close":61.2034},{"date":"2021-05-13","close":63.0139},{"date":"2021-05-14","close":64.1898},{"date":"2021-05-17","close":63.4619},{"date":"2021-05-18","close":62.6313},{"date":"2021-05-19","close":62.4913},{"date":"2021-05-20","close":63.0232},{"date":"2021-05-21","close":63.4619},{"date":"2021-05-24","close":63.5179},{"date":"2021-05-25","close":63.7605},{"date":"2021-05-26","close":63.8072},{"date":"2021-05-27","close":64.7778},{"date":"2021-05-28","close":64.3671},{"date":"2021-06-01","close":65.7577},{"date":"2021-06-02","close":65.963},{"date":"2021-06-03","close":64.9271},{"date":"2021-06-04","close":64.8804},{"date":"2021-06-07","close":64.5351},{"date":"2021-06-08","close":64.8711},{"date":"2021-06-09","close":64.5818},{"date":"2021-06-10","close":62.7993},{"date":"2021-06-11","close":62.9766},{"date":"2021-06-14","close":62.4353},{"date":"2021-06-15","close":62.6873},{"date":"2021-06-16","close":62.2393},{"date":"2021-06-17","close":60.3448},{"date":"2021-06-18","close":59.6448},{"date":"2021-06-21","close":61.3154},{"date":"2021-06-22","close":61.502},{"date":"2021-06-23","close":61.9313},{"date":"2021-06-24","close":61.6327},{"date":"2021-06-25","close":62.2766},{"date":"2021-06-28","close":62.2953},{"date":"2021-06-29","close":62.3326},{"date":"2021-06-30","close":62.9859},{"date":"2021-07-01","close":63.4619},{"date":"2021-07-02","close":63.4712},{"date":"2021-07-06","close":62.9486},{"date":"2021-07-07","close":64.6751},{"date":"2021-07-08","close":63.7138},{"date":"2021-07-09","close":64.6751},{"date":"2021-07-12","close":65.683},{"date":"2021-07-13","close":65.2071},{"date":"2021-07-14","close":65.6364},{"date":"2021-07-15","close":65.4871},{"date":"2021-07-16","close":64.4791},{"date":"2021-07-19","close":63.0979},{"date":"2021-07-20","close":64.8898},{"date":"2021-07-21","close":64.7124},{"date":"2021-07-22","close":63.8139},{"date":"2021-07-23","close":64.076},{"date":"2021-07-26","close":64.3006},{"date":"2021-07-27","close":67.2863},{"date":"2021-07-28","close":66.7248},{"date":"2021-07-29","close":68.1006},{"date":"2021-07-30","close":68.9523},{"date":"2021-08-02","close":69.6824},{"date":"2021-08-03","close":71.8351},{"date":"2021-08-04","close":71.7228},{"date":"2021-08-05","close":71.5637},{"date":"2021-08-06","close":72.1627},{"date":"2021-08-09","close":71.8913},{"date":"2021-08-10","close":72.6307},{"date":"2021-08-11","close":74.1844},{"date":"2021-08-12","close":74.2593},{"date":"2021-08-13","close":74.409},{"date":"2021-08-16","close":75.1578},{"date":"2021-08-17","close":73.8381},{"date":"2021-08-18","close":72.9021},{"date":"2021-08-19","close":73.2765},{"date":"2021-08-20","close":73.7819},{"date":"2021-08-23","close":73.5386},{"date":"2021-08-24","close":73.7351},{"date":"2021-08-25","close":73.9878},{"date":"2021-08-26","close":72.041},{"date":"2021-08-27","close":71.779},{"date":"2021-08-30","close":72.3125},{"date":"2021-08-31","close":72.2189},{"date":"2021-09-01","close":72.4809},{"date":"2021-09-02","close":73.4731},{"date":"2021-09-03","close":72.8834},{"date":"2021-09-07","close":71.5824},{"date":"2021-09-08","close":72.2376},{"date":"2021-09-09","close":71.3203},{"date":"2021-09-10","close":71.6292},{"date":"2021-09-13","close":71.0021},{"date":"2021-09-14","close":71.0957},{"date":"2021-09-15","close":72.7898},{"date":"2021-09-16","close":72.5184},{"date":"2021-09-17","close":71.339},{"date":"2021-09-20","close":70.4873},{"date":"2021-09-21","close":69.7198},{"date":"2021-09-22","close":70.5154},{"date":"2021-09-23","close":71.7415},{"date":"2021-09-24","close":72.2844},{"date":"2021-09-27","close":71.8632},{"date":"2021-09-28","close":69.6169},{"date":"2021-09-29","close":70.0474},{"date":"2021-09-30","close":67.979},{"date":"2021-10-01","close":68.2036},{"date":"2021-10-04","close":67.1272},{"date":"2021-10-05","close":67.8947},{"date":"2021-10-06","close":67.8479},{"date":"2021-10-07","close":67.773},{"date":"2021-10-08","close":66.2662},{"date":"2021-10-11","close":65.5361},{"date":"2021-10-12","close":65.4706},{"date":"2021-10-13","close":65.3489},{"date":"2021-10-14","close":67.5297},{"date":"2021-10-15","close":67.277},{"date":"2021-10-18","close":67.8292},{"date":"2021-10-19","close":68.007},{"date":"2021-10-20","close":68.9243},{"date":"2021-10-21","close":70.6417},{"date":"2021-10-22","close":71.111},{"date":"2021-10-25","close":72.1997},{"date":"2021-10-26","close":69.6939},{"date":"2021-10-27","close":68.8398},{"date":"2021-10-28","close":69.5249},{"date":"2021-10-29","close":69.4217},{"date":"2021-11-01","close":69.3654},{"date":"2021-11-02","close":70.0411},{"date":"2021-11-03","close":68.9712},{"date":"2021-11-04","close":70.0411},{"date":"2021-11-05","close":69.7408},{"date":"2021-11-08","close":70.135},{"date":"2021-11-09","close":69.9848},{"date":"2021-11-10","close":69.3748},{"date":"2021-11-11","close":69.5718},{"date":"2021-11-12","close":71.1579},{"date":"2021-11-15","close":71.5146},{"date":"2021-11-16","close":72.5845},{"date":"2021-11-17","close":72.4061},{"date":"2021-11-18","close":72.8942},{"date":"2021-11-19","close":74.4615},{"date":"2021-11-22","close":73.035},{"date":"2021-11-23","close":73.11},{"date":"2021-11-24","close":72.6596},{"date":"2021-11-26","close":70.6136},{"date":"2021-11-29","close":72.0777},{"date":"2021-11-30","close":69.1589},{"date":"2021-12-01","close":67.7981},{"date":"2021-12-02","close":68.5019},{"date":"2021-12-03","close":68.1735},{"date":"2021-12-06","close":68.9337},{"date":"2021-12-07","close":70.1631},{"date":"2021-12-08","close":70.1162},{"date":"2021-12-09","close":68.8867},{"date":"2021-12-10","close":70.5948},{"date":"2021-12-13","close":69.1964},{"date":"2021-12-14","close":67.4321},{"date":"2021-12-15","close":69.1964},{"date":"2021-12-16","close":67.9858},{"date":"2021-12-17","close":65.8084},{"date":"2021-12-20","close":64.7854},{"date":"2021-12-21","close":65.9304},{"date":"2021-12-22","close":65.7146},{"date":"2021-12-23","close":66.8408},{"date":"2021-12-27","close":68.2485},{"date":"2021-12-28","close":68.3424},{"date":"2021-12-29","close":68.8492},{"date":"2021-12-30","close":67.8731},{"date":"2021-12-31","close":68.5395},{"date":"2022-01-03","close":66.6249},{"date":"2022-01-04","close":67.4414},{"date":"2022-01-05","close":66.0618},{"date":"2022-01-06","close":65.1515},{"date":"2022-01-07","close":65.1327},{"date":"2022-01-10","close":65.2359},{"date":"2022-01-11","close":65.677},{"date":"2022-01-12","close":65.3204},{"date":"2022-01-13","close":64.457},{"date":"2022-01-14","close":62.045},{"date":"2022-01-18","close":62.7113},{"date":"2022-01-19","close":62.2233},{"date":"2022-01-20","close":60.6981},{"date":"2022-01-21","close":60.5757},{"date":"2022-01-24","close":61.4513},{"date":"2022-01-25","close":59.8884},{"date":"2022-01-26","close":58.6833},{"date":"2022-01-27","close":57.8171},{"date":"2022-01-28","close":59.4553},{"date":"2022-01-31","close":59.9731},{"date":"2022-02-01","close":59.7189},{"date":"2022-02-02","close":58.655},{"date":"2022-02-03","close":57.7136},{"date":"2022-02-04","close":56.3107},{"date":"2022-02-07","close":56.6308},{"date":"2022-02-08","close":57.5629},{"date":"2022-02-09","close":58.6362},{"date":"2022-02-10","close":56.6497},{"date":"2022-02-11","close":55.2186},{"date":"2022-02-14","close":55.5105},{"date":"2022-02-15","close":56.0942},{"date":"2022-02-16","close":55.8023},{"date":"2022-02-17","close":54.2488},{"date":"2022-02-18","close":54.4277},{"date":"2022-02-22","close":53.072},{"date":"2022-02-23","close":52.46},{"date":"2022-02-24","close":54.1453},{"date":"2022-02-25","close":54.9456},{"date":"2022-02-28","close":54.5219},{"date":"2022-03-01","close":52.7613},{"date":"2022-03-02","close":54.0417},{"date":"2022-03-03","close":55.2374},{"date":"2022-03-04","close":53.2603},{"date":"2022-03-07","close":51.3396},{"date":"2022-03-08","close":50.5394},{"date":"2022-03-09","close":52.2717},{"date":"2022-03-10","close":51.4526},{"date":"2022-03-11","close":50.6524},{"date":"2022-03-14","close":50.8406},{"date":"2022-03-15","close":51.6315},{"date":"2022-03-16","close":53.5051},{"date":"2022-03-17","close":53.6181},{"date":"2022-03-18","close":53.8723},{"date":"2022-03-21","close":53.5239},{"date":"2022-03-22","close":54.0229},{"date":"2022-03-23","close":53.0155},{"date":"2022-03-24","close":52.187},{"date":"2022-03-25","close":52.2246},{"date":"2022-03-28","close":52.2623},{"date":"2022-03-29","close":53.5239},{"date":"2022-03-30","close":53.1191},{"date":"2022-03-31","close":51.0384},{"date":"2022-04-01","close":51.6692},{"date":"2022-04-04","close":51.5844},{"date":"2022-04-05","close":50.7465},{"date":"2022-04-06","close":49.7108},{"date":"2022-04-07","close":50.1063},{"date":"2022-04-08","close":50.1439},{"date":"2022-04-11","close":49.4849},{"date":"2022-04-12","close":49.5414},{"date":"2022-04-13","close":49.8615},{"date":"2022-04-14","close":49.3625},{"date":"2022-04-18","close":48.7035},{"date":"2022-04-19","close":50.4829},{"date":"2022-04-20","close":51.1419},{"date":"2022-04-21","close":50.4614},{"date":"2022-04-22","close":49.7904},{"date":"2022-04-25","close":49.8754},{"date":"2022-04-26","close":48.8452},{"date":"2022-04-27","close":49.1382},{"date":"2022-04-28","close":50.1117},{"date":"2022-04-29","close":47.9662},{"date":"2022-05-02","close":48.7412},{"date":"2022-05-03","close":49.6675},{"date":"2022-05-04","close":50.8395},{"date":"2022-05-05","close":48.6278},{"date":"2022-05-06","close":47.711},{"date":"2022-05-09","close":48.3821},{"date":"2022-05-10","close":46.4729},{"date":"2022-05-11","close":46.0098},{"date":"2022-05-12","close":46.7564},{"date":"2022-05-13","close":47.2763},{"date":"2022-05-16","close":46.8982},{"date":"2022-05-17","close":47.7961},{"date":"2022-05-18","close":45.4521},{"date":"2022-05-19","close":45.6979},{"date":"2022-05-20","close":46.2744},{"date":"2022-05-23","close":46.4162},{"date":"2022-05-24","close":46.1326},{"date":"2022-05-25","close":46.7186},{"date":"2022-05-26","close":47.5409},{"date":"2022-05-27","close":47.5976},{"date":"2022-05-31","close":47.418},{"date":"2022-06-01","close":46.8604},{"date":"2022-06-02","close":48.5333},{"date":"2022-06-03","close":48.0135},{"date":"2022-06-06","close":48.0891},{"date":"2022-06-07","close":48.3348},{"date":"2022-06-08","close":47.1345},{"date":"2022-06-09","close":46.7942},{"date":"2022-06-10","close":45.2442},{"date":"2022-06-13","close":43.7887},{"date":"2022-06-14","close":43.3445},{"date":"2022-06-15","close":43.5051},{"date":"2022-06-16","close":41.6054},{"date":"2022-06-17","close":41.492},{"date":"2022-06-21","close":41.87},{"date":"2022-06-22","close":42.1819},{"date":"2022-06-23","close":43.0326},{"date":"2022-06-24","close":44.4503},{"date":"2022-06-27","close":43.9021},{"date":"2022-06-28","close":43.0231},{"date":"2022-06-29","close":43.2027},{"date":"2022-06-30","close":43.2594},{"date":"2022-07-01","close":43.921},{"date":"2022-07-05","close":44.318},{"date":"2022-07-06","close":44.3274},{"date":"2022-07-07","close":44.9229},{"date":"2022-07-08","close":43.9493},{"date":"2022-07-11","close":44.1478},{"date":"2022-07-12","close":43.6564},{"date":"2022-07-13","close":43.335},{"date":"2022-07-14","close":42.7207},{"date":"2022-07-15","close":43.6753},{"date":"2022-07-18","close":43.4012},{"date":"2022-07-19","close":45.3387},{"date":"2022-07-20","close":45.9247},{"date":"2022-07-21","close":44.8236},{"date":"2022-07-22","close":44.6053},{"date":"2022-07-25","close":44.5578},{"date":"2022-07-26","close":45.602},{"date":"2022-07-27","close":46.8645},{"date":"2022-07-28","close":46.0006},{"date":"2022-07-29","close":46.4088},{"date":"2022-08-01","close":45.9912},{"date":"2022-08-02","close":45.6399},{"date":"2022-08-03","close":46.5132},{"date":"2022-08-04","close":46.798},{"date":"2022-08-05","close":46.6082},{"date":"2022-08-08","close":47.8042},{"date":"2022-08-09","close":45.8393},{"date":"2022-08-10","close":47.3391},{"date":"2022-08-11","close":47.1303},{"date":"2022-08-12","close":48.1175},{"date":"2022-08-15","close":48.1839},{"date":"2022-08-16","close":48.3643},{"date":"2022-08-17","close":47.8897},{"date":"2022-08-18","close":47.8422},{"date":"2022-08-19","close":46.874},{"date":"2022-08-22","close":45.3836},{"date":"2022-08-23","close":45.4406},{"date":"2022-08-24","close":45.4121},{"date":"2022-08-25","close":46.3139},{"date":"2022-08-26","close":43.8364},{"date":"2022-08-29","close":42.7922},{"date":"2022-08-30","close":42.9915},{"date":"2022-08-31","close":42.2416},{"date":"2022-09-01","close":41.9379},{"date":"2022-09-02","close":41.6816},{"date":"2022-09-06","close":41.6436},{"date":"2022-09-07","close":42.8966},{"date":"2022-09-08","close":43.3522},{"date":"2022-09-09","close":44.7287},{"date":"2022-09-12","close":45.1368},{"date":"2022-09-13","close":42.7163},{"date":"2022-09-14","close":42.1657},{"date":"2022-09-15","close":41.3873},{"date":"2022-09-16","close":40.6659},{"date":"2022-09-19","close":41.3778},{"date":"2022-09-20","close":39.9065},{"date":"2022-09-21","close":39.4603},{"date":"2022-09-22","close":38.9192},{"date":"2022-09-23","close":39.1566},{"date":"2022-09-26","close":38.568},{"date":"2022-09-27","close":38.7484},{"date":"2022-09-28","close":39.6881},{"date":"2022-09-29","close":38.8528},{"date":"2022-09-30","close":38.568},{"date":"2022-10-03","close":39.6881},{"date":"2022-10-04","close":40.9222},{"date":"2022-10-05","close":40.3621},{"date":"2022-10-06","close":39.9444},{"date":"2022-10-07","close":38.8338},{"date":"2022-10-10","close":38.9382},{"date":"2022-10-11","close":38.7769},{"date":"2022-10-12","close":38.5206},{"date":"2022-10-13","close":39.4034},{"date":"2022-10-14","close":38.7674},{"date":"2022-10-17","close":39.6692},{"date":"2022-10-18","close":39.7926},{"date":"2022-10-19","close":38.0934},{"date":"2022-10-20","close":37.225},{"date":"2022-10-21","close":37.8071},{"date":"2022-10-24","close":38.9141},{"date":"2022-10-25","close":40.2977},{"date":"2022-10-26","close":39.9351},{"date":"2022-10-27","close":39.4198},{"date":"2022-10-28","close":40.8034},{"date":"2022-10-31","close":40.9848},{"date":"2022-11-01","close":40.4599},{"date":"2022-11-02","close":38.5419},{"date":"2022-11-03","close":38.3415},{"date":"2022-11-04","close":39.1812},{"date":"2022-11-07","close":39.9637},{"date":"2022-11-08","close":39.8492},{"date":"2022-11-09","close":38.7327},{"date":"2022-11-10","close":43.0364},{"date":"2022-11-11","close":44.5536},{"date":"2022-11-14","close":43.8666},{"date":"2022-11-15","close":44.5727},{"date":"2022-11-16","close":43.4658},{"date":"2022-11-17","close":42.3589},{"date":"2022-11-18","close":42.9696},{"date":"2022-11-21","close":42.9219},{"date":"2022-11-22","close":43.4658},{"date":"2022-11-23","close":43.8475},{"date":"2022-11-25","close":44.0765},{"date":"2022-11-28","close":42.4925},{"date":"2022-11-29","close":42.6356},{"date":"2022-11-30","close":43.6757},{"date":"2022-12-01","close":44.5059},{"date":"2022-12-02","close":44.5155},{"date":"2022-12-05","close":43.1795},{"date":"2022-12-06","close":42.6738},{"date":"2022-12-07","close":42.8551},{"date":"2022-12-08","close":42.7883},{"date":"2022-12-09","close":43.0078},{"date":"2022-12-12","close":43.8952},{"date":"2022-12-13","close":44.4487},{"date":"2022-12-14","close":43.7425},{"date":"2022-12-15","close":42.4734},{"date":"2022-12-16","close":41.4523},{"date":"2022-12-19","close":41.8245},{"date":"2022-12-20","close":41.6623},{"date":"2022-12-21","close":42.5115},{"date":"2022-12-22","close":42.2444},{"date":"2022-12-23","close":42.3684},{"date":"2022-12-27","close":42.6356},{"date":"2022-12-28","close":41.9485},{"date":"2022-12-29","close":43.1795},{"date":"2022-12-30","close":42.9219},{"date":"2023-01-03","close":43.1318},{"date":"2023-01-04","close":44.5632},{"date":"2023-01-05","close":44.0479},{"date":"2023-01-06","close":44.6586},{"date":"2023-01-09","close":45.317},{"date":"2023-01-10","close":45.7846},{"date":"2023-01-11","close":47.2732},{"date":"2023-01-12","close":47.5786},{"date":"2023-01-13","close":48.2084},{"date":"2023-01-17","close":48.2179},{"date":"2023-01-18","close":47.9412},{"date":"2023-01-19","close":46.0339},{"date":"2023-01-20","close":47.1169},{"date":"2023-01-23","close":48.3437},{"date":"2023-01-24","close":48.2862},{"date":"2023-01-25","close":48.6313},{"date":"2023-01-26","close":48.4875},{"date":"2023-01-27","close":49.3884},{"date":"2023-01-30","close":48.5929},{"date":"2023-01-31","close":53.0784},{"date":"2023-02-01","close":55.2253},{"date":"2023-02-02","close":57.7077},{"date":"2023-02-03","close":56.9026},{"date":"2023-02-06","close":55.81},{"date":"2023-02-07","close":55.2157},{"date":"2023-02-08","close":54.3532},{"date":"2023-02-09","close":53.5672},{"date":"2023-02-10","close":52.9155},{"date":"2023-02-13","close":54.1902},{"date":"2023-02-14","close":54.056},{"date":"2023-02-15","close":54.564},{"date":"2023-02-16","close":53.9985},{"date":"2023-02-17","close":54.4682},{"date":"2023-02-21","close":52.4459},{"date":"2023-02-22","close":52.3692},{"date":"2023-02-23","close":52.8292},{"date":"2023-02-24","close":53.1264},{"date":"2023-02-27","close":53.2701},{"date":"2023-02-28","close":53.6152},{"date":"2023-03-01","close":53.0593},{"date":"2023-03-02","close":53.1743},{"date":"2023-03-03","close":54.1423},{"date":"2023-03-06","close":53.8068},{"date":"2023-03-07","close":53.1743},{"date":"2023-03-08","close":53.4522},{"date":"2023-03-09","close":52.1296},{"date":"2023-03-10","close":50.4906},{"date":"2023-03-13","close":50.0593},{"date":"2023-03-14","close":51.1328},{"date":"2023-03-15","close":49.5322},{"date":"2023-03-16","close":49.9252},{"date":"2023-03-17","close":48.8038},{"date":"2023-03-20","close":49.3118},{"date":"2023-03-21","close":50.6057},{"date":"2023-03-22","close":49.2159},{"date":"2023-03-23","close":48.89},{"date":"2023-03-24","close":49.628},{"date":"2023-03-27","close":50.5481},{"date":"2023-03-28","close":51.2766},{"date":"2023-03-29","close":51.6791},{"date":"2023-03-30","close":51.5257},{"date":"2023-03-31","close":52.973},{"date":"2023-04-03","close":52.8292},{"date":"2023-04-04","close":51.5737},{"date":"2023-04-05","close":50.1456},{"date":"2023-04-06","close":50.4044},{"date":"2023-04-10","close":50.8644},{"date":"2023-04-11","close":51.2191},{"date":"2023-04-12","close":50.9603},{"date":"2023-04-13","close":51.3341},{"date":"2023-04-14","close":50.7398},{"date":"2023-04-17","close":50.8549},{"date":"2023-04-18","close":50.6823},{"date":"2023-04-19","close":50.6152},{"date":"2023-04-20","close":51.0195},{"date":"2023-04-21","close":51.4526},{"date":"2023-04-24","close":51.953},{"date":"2023-04-25","close":51.3178},{"date":"2023-04-26","close":50.4516},{"date":"2023-04-27","close":55.3697},{"date":"2023-04-28","close":55.8991},{"date":"2023-05-01","close":55.4467},{"date":"2023-05-02","close":55.6777},{"date":"2023-05-03","close":55.4949},{"date":"2023-05-04","close":54.9751},{"date":"2023-05-05","close":55.697},{"date":"2023-05-08","close":56.3611},{"date":"2023-05-09","close":56.2263},{"date":"2023-05-10","close":56.2167},{"date":"2023-05-11","close":56.4477},{"date":"2023-05-12","close":56.592},{"date":"2023-05-15","close":56.9},{"date":"2023-05-16","close":56.1878},{"date":"2023-05-17","close":56.8423},{"date":"2023-05-18","close":57.2176},{"date":"2023-05-19","close":56.9385},{"date":"2023-05-22","close":56.9578},{"date":"2023-05-23","close":55.5622},{"date":"2023-05-24","close":54.619},{"date":"2023-05-25","close":55.004},{"date":"2023-05-26","close":55.4371},{"date":"2023-05-30","close":55.0329},{"date":"2023-05-31","close":53.3871},{"date":"2023-06-01","close":54.2052},{"date":"2023-06-02","close":56.3033},{"date":"2023-06-05","close":55.8221},{"date":"2023-06-06","close":56.8327},{"date":"2023-06-07","close":58.5169},{"date":"2023-06-08","close":57.6411},{"date":"2023-06-09","close":56.9482},{"date":"2023-06-12","close":57.5256},{"date":"2023-06-13","close":58.44},{"date":"2023-06-14","close":58.3148},{"date":"2023-06-15","close":58.7191},{"date":"2023-06-16","close":58.5266},{"date":"2023-06-20","close":58.4592},{"date":"2023-06-21","close":58.5266},{"date":"2023-06-22","close":57.9683},{"date":"2023-06-23","close":57.8625},{"date":"2023-06-26","close":58.7479},{"date":"2023-06-27","close":60.3456},{"date":"2023-06-28","close":60.0472},{"date":"2023-06-29","close":61.2888},{"date":"2023-06-30","close":62.1743},{"date":"2023-07-03","close":61.5679},{"date":"2023-07-05","close":61.0001},{"date":"2023-07-06","close":60.2109},{"date":"2023-07-07","close":60.4804},{"date":"2023-07-10","close":61.6642},{"date":"2023-07-11","close":63.2426},{"date":"2023-07-12","close":64.205},{"date":"2023-07-13","close":64.2339},{"date":"2023-07-14","close":63.3966},{"date":"2023-07-17","close":63.4639},{"date":"2023-07-18","close":63.1656},{"date":"2023-07-19","close":63.8393},{"date":"2023-07-20","close":63.9841},{"date":"2023-07-21","close":64.0614},{"date":"2023-07-24","close":63.9841},{"date":"2023-07-25","close":64.0711},{"date":"2023-07-26","close":64.6215},{"date":"2023-07-27","close":66.4466},{"date":"2023-07-28","close":67.2963},{"date":"2023-07-31","close":67.1129},{"date":"2023-08-01","close":67.4991},{"date":"2023-08-02","close":66.6397},{"date":"2023-08-03","close":66.968},{"date":"2023-08-04","close":67.4508},{"date":"2023-08-07","close":68.8317},{"date":"2023-08-08","close":69.2566},{"date":"2023-08-09","close":68.6193},{"date":"2023-08-10","close":68.3779},{"date":"2023-08-11","close":67.3736},{"date":"2023-08-14","close":67.4025},{"date":"2023-08-15","close":66.659},{"date":"2023-08-16","close":65.9637},{"date":"2023-08-17","close":64.1773},{"date":"2023-08-18","close":64.3125},{"date":"2023-08-21","close":64.1773},{"date":"2023-08-22","close":63.9938},{"date":"2023-08-23","close":65.1912},{"date":"2023-08-24","close":64.2256},{"date":"2023-08-25","close":64.747},{"date":"2023-08-28","close":65.2878},{"date":"2023-08-29","close":66.4852},{"date":"2023-08-30","close":67.1901},{"date":"2023-08-31","close":67.8468},{"date":"2023-09-01","close":68.5227},{"date":"2023-09-05","close":66.6011},{"date":"2023-09-06","close":67.2384},{"date":"2023-09-07","close":66.7169},{"date":"2023-09-08","close":65.7416},{"date":"2023-09-11","close":66.4369},{"date":"2023-09-12","close":65.1719},{"date":"2023-09-13","close":64.0904},{"date":"2023-09-14","close":64.9981},{"date":"2023-09-15","close":64.5636},{"date":"2023-09-18","close":64.8243},{"date":"2023-09-19","close":64.158},{"date":"2023-09-20","close":63.8489},{"date":"2023-09-21","close":62.8254},{"date":"2023-09-22","close":62.7481},{"date":"2023-09-25","close":63.3565},{"date":"2023-09-26","close":61.7921},{"date":"2023-09-27","close":62.497},{"date":"2023-09-28","close":62.9799},{"date":"2023-09-29","close":62.526},{"date":"2023-10-02","close":61.3769},{"date":"2023-10-03","close":61.0389},{"date":"2023-10-04","close":61.8597},{"date":"2023-10-05","close":60.6526},{"date":"2023-10-06","close":61.1258},{"date":"2023-10-09","close":61.5024},{"date":"2023-10-10","close":62.2653},{"date":"2023-10-11","close":63.3468},{"date":"2023-10-12","close":62.2749},{"date":"2023-10-13","close":60.2664},{"date":"2023-10-16","close":61.6376},{"date":"2023-10-17","close":62.497},{"date":"2023-10-18","close":60.3726},{"date":"2023-10-19","close":61.0897},{"date":"2023-10-20","close":60.2854},{"date":"2023-10-23","close":60.3823},{"date":"2023-10-24","close":57.6302},{"date":"2023-10-25","close":55.6048},{"date":"2023-10-26","close":56.5545},{"date":"2023-10-27","close":55.8955},{"date":"2023-10-30","close":56.8937},{"date":"2023-10-31","close":56.3219},{"date":"2023-11-01","close":57.0972},{"date":"2023-11-02","close":58.3763},{"date":"2023-11-03","close":59.733},{"date":"2023-11-06","close":59.1031},{"date":"2023-11-07","close":59.452},{"date":"2023-11-08","close":59.4908},{"date":"2023-11-09","close":58.8221},{"date":"2023-11-10","close":59.5005},{"date":"2023-11-13","close":58.6186},{"date":"2023-11-14","close":61.2932},{"date":"2023-11-15","close":62.0103},{"date":"2023-11-16","close":60.9444},{"date":"2023-11-17","close":60.9928},{"date":"2023-11-20","close":60.8959},{"date":"2023-11-21","close":60.4598},{"date":"2023-11-22","close":60.7796},{"date":"2023-11-24","close":61.2641},{"date":"2023-11-27","close":62.0685},{"date":"2023-11-28","close":61.6227},{"date":"2023-11-29","close":61.7487},{"date":"2023-11-30","close":62.5433},{"date":"2023-12-01","close":64.2295},{"date":"2023-12-04","close":64.4621},{"date":"2023-12-05","close":63.3573},{"date":"2023-12-06","close":64.3845},{"date":"2023-12-07","close":64.6752},{"date":"2023-12-08","close":65.3245},{"date":"2023-12-11","close":65.2567},{"date":"2023-12-12","close":65.2664},{"date":"2023-12-13","close":66.5359},{"date":"2023-12-14","close":70.0826},{"date":"2023-12-15","close":68.7356},{"date":"2023-12-18","close":67.9894},{"date":"2023-12-19","close":69.0748},{"date":"2023-12-20","close":68.3964},{"date":"2023-12-21","close":69.0845},{"date":"2023-12-22","close":69.6659},{"date":"2023-12-26","close":70.3733},{"date":"2023-12-27","close":70.7319},{"date":"2023-12-28","close":70.7416},{"date":"2023-12-29","close":70.4605},{"date":"2024-01-02","close":68.7259},{"date":"2024-01-03","close":66.1676},{"date":"2024-01-04","close":66.7975},{"date":"2024-01-05","close":66.5649},{"date":"2024-01-08","close":67.6697},{"date":"2024-01-09","close":67.253},{"date":"2024-01-10","close":68.5515},{"date":"2024-01-11","close":69.2977},{"date":"2024-01-12","close":68.5806},{"date":"2024-01-16","close":68.5127},{"date":"2024-01-17","close":67.7084},{"date":"2024-01-18","close":68.7196},{"date":"2024-01-19","close":69.3807},{"date":"2024-01-22","close":70.7419},{"date":"2024-01-23","close":69.8377},{"date":"2024-01-24","close":68.7293},{"date":"2024-01-25","close":70.1585},{"date":"2024-01-26","close":70.4307},{"date":"2024-01-29","close":71.228},{"date":"2024-01-30","close":70.878},{"date":"2024-01-31","close":71.1405},{"date":"2024-02-01","close":72.735},{"date":"2024-02-02","close":71.7822},{"date":"2024-02-05","close":70.3821},{"date":"2024-02-06","close":71.5391},{"date":"2024-02-07","close":72.0447},{"date":"2024-02-08","close":72.3753},{"date":"2024-02-09","close":72.4142},{"date":"2024-02-12","close":73.2114},{"date":"2024-02-13","close":71.8308},{"date":"2024-02-14","close":72.9003},{"date":"2024-02-15","close":73.3378},{"date":"2024-02-16","close":72.842},{"date":"2024-02-20","close":72.5406},{"date":"2024-02-21","close":72.56},{"date":"2024-02-22","close":73.2017},{"date":"2024-02-23","close":74.6309},{"date":"2024-02-26","close":73.8434},{"date":"2024-02-27","close":74.3879},{"date":"2024-02-28","close":74.5434},{"date":"2024-02-29","close":75.6324},{"date":"2024-03-01","close":76.1574},{"date":"2024-03-04","close":76.2935},{"date":"2024-03-05","close":75.3018},{"date":"2024-03-06","close":76.9741},{"date":"2024-03-07","close":79.2978},{"date":"2024-03-08","close":78.9672},{"date":"2024-03-11","close":78.9964},{"date":"2024-03-12","close":79.6673},{"date":"2024-03-13","close":79.7548},{"date":"2024-03-14","close":78.3741},{"date":"2024-03-15","close":78.3936},{"date":"2024-03-18","close":78.4033},{"date":"2024-03-19","close":79.502},{"date":"2024-03-20","close":79.9978},{"date":"2024-03-21","close":82.3701},{"date":"2024-03-22","close":81.6118},{"date":"2024-03-25","close":80.4256},{"date":"2024-03-26","close":80.3478},{"date":"2024-03-27","close":82.6618},{"date":"2024-03-28","close":83.0702},{"date":"2024-04-01","close":82.0687},{"date":"2024-04-02","close":80.9312},{"date":"2024-04-03","close":81.1451},{"date":"2024-04-04","close":80.5034},{"date":"2024-04-05","close":81.252},{"date":"2024-04-08","close":80.9992},{"date":"2024-04-09","close":81.3979},{"date":"2024-04-10","close":80.1631},{"date":"2024-04-11","close":79.5117},{"date":"2024-04-12","close":78.8505},{"date":"2024-04-15","close":78.0922},{"date":"2024-04-16","close":77.8297},{"date":"2024-04-17","close":76.9838},{"date":"2024-04-18","close":76.5255},{"date":"2024-04-19","close":76.5742},{"date":"2024-04-22","close":77.2276},{"date":"2024-04-23","close":76.5158},{"date":"2024-04-24","close":77.0228},{"date":"2024-04-25","close":77.2276},{"date":"2024-04-26","close":77.9686},{"date":"2024-04-29","close":78.544},{"date":"2024-04-30","close":77.1203},{"date":"2024-05-01","close":77.1008},{"date":"2024-05-02","close":76.8863},{"date":"2024-05-03","close":77.6274},{"date":"2024-05-06","close":79.8408},{"date":"2024-05-07","close":80.9524},{"date":"2024-05-08","close":81.284},{"date":"2024-05-09","close":81.7618},{"date":"2024-05-10","close":81.245},{"date":"2024-05-13","close":80.5722},{"date":"2024-05-14","close":81.1182},{"date":"2024-05-15","close":82.9611},{"date":"2024-05-16","close":81.5082},{"date":"2024-05-17","close":81.8593},{"date":"2024-05-20","close":82.5029},{"date":"2024-05-21","close":82.1713},{"date":"2024-05-22","close":81.9958},{"date":"2024-05-23","close":80.4746},{"date":"2024-05-24","close":80.6892},{"date":"2024-05-28","close":76.9838},{"date":"2024-05-29","close":76.4767},{"date":"2024-05-30","close":77.3543},{"date":"2024-05-31","close":79.3533},{"date":"2024-06-03","close":77.9101},{"date":"2024-06-04","close":76.9838},{"date":"2024-06-05","close":78.2709},{"date":"2024-06-06","close":76.3987},{"date":"2024-06-07","close":75.6187},{"date":"2024-06-10","close":76.6425},{"date":"2024-06-11","close":75.9794},{"date":"2024-06-12","close":77.9979},{"date":"2024-06-13","close":76.9351},{"date":"2024-06-14","close":75.4041},{"date":"2024-06-17","close":76.077},{"date":"2024-06-18","close":77.6079},{"date":"2024-06-20","close":77.3446},{"date":"2024-06-21","close":77.4909},{"date":"2024-06-24","close":78.0076},{"date":"2024-06-25","close":72.4594},{"date":"2024-06-26","close":73.2102},{"date":"2024-06-27","close":74.156},{"date":"2024-06-28","close":74.7606},{"date":"2024-07-01","close":72.5666},{"date":"2024-07-02","close":72.8787},{"date":"2024-07-03","close":72.8787},{"date":"2024-07-05","close":72.5374},{"date":"2024-07-08","close":73.3272},{"date":"2024-07-09","close":73.1419},{"date":"2024-07-10","close":73.8537},{"date":"2024-07-11","close":76.5255},{"date":"2024-07-12","close":77.2568},{"date":"2024-07-15","close":78.0564},{"date":"2024-07-16","close":81.206},{"date":"2024-07-17","close":79.7238},{"date":"2024-07-18","close":77.8029},{"date":"2024-07-19","close":77.0988},{"date":"2024-07-22","close":78.2234},{"date":"2024-07-23","close":85.2644},{"date":"2024-07-24","close":81.9492},{"date":"2024-07-25","close":84.2082},{"date":"2024-07-26","close":86.5454},{"date":"2024-07-29","close":85.9391},{"date":"2024-07-30","close":86.213},{"date":"2024-07-31","close":85.9293},{"date":"2024-08-01","close":83.9735},{"date":"2024-08-02","close":81.7341},{"date":"2024-08-05","close":79.3676},{"date":"2024-08-06","close":80.766},{"date":"2024-08-07","close":79.6903},{"date":"2024-08-08","close":81.6656},{"date":"2024-08-09","close":82.5067},{"date":"2024-08-12","close":81.03},{"date":"2024-08-13","close":82.9369},{"date":"2024-08-14","close":81.294},{"date":"2024-08-15","close":82.8685},{"date":"2024-08-16","close":82.6533},{"date":"2024-08-19","close":83.0152},{"date":"2024-08-20","close":82.3013},{"date":"2024-08-21","close":82.9467},{"date":"2024-08-22","close":82.4382},{"date":"2024-08-23","close":84.9025},{"date":"2024-08-26","close":84.7363},{"date":"2024-08-27","close":83.9246},{"date":"2024-08-28","close":84.0615},{"date":"2024-08-29","close":85.0688},{"date":"2024-08-30","close":86.7312},{"date":"2024-09-03","close":84.5603},{"date":"2024-09-04","close":84.1887},{"date":"2024-09-05","close":83.2792},{"date":"2024-09-06","close":83.2401},{"date":"2024-09-09","close":84.6092},{"date":"2024-09-10","close":85.3622},{"date":"2024-09-11","close":85.9391},{"date":"2024-09-12","close":88.7946},{"date":"2024-09-13","close":89.4694},{"date":"2024-09-16","close":90.8972},{"date":"2024-09-17","close":91.836},{"date":"2024-09-18","close":91.4155},{"date":"2024-09-19","close":93.1562},{"date":"2024-09-20","close":92.7063},{"date":"2024-09-23","close":93.8309},{"date":"2024-09-24","close":94.4861},{"date":"2024-09-25","close":94.3296},{"date":"2024-09-26","close":95.376},{"date":"2024-09-27","close":94.8479},{"date":"2024-09-30","close":95.6303},{"date":"2024-10-01","close":94.6719},{"date":"2024-10-02","close":92.9019},{"date":"2024-10-03","close":93.4397},{"date":"2024-10-04","close":93.7624},{"date":"2024-10-07","close":93.7038},{"date":"2024-10-08","close":94.2905},{"date":"2024-10-09","close":94.8479},{"date":"2024-10-10","close":94.1145},{"date":"2024-10-11","close":95.4738},{"date":"2024-10-14","close":96.6375},{"date":"2024-10-15","close":96.3148},{"date":"2024-10-16","close":97.2829},{"date":"2024-10-17","close":97.0971},{"date":"2024-10-18","close":97.0775},{"date":"2024-10-21","close":96.411},{"date":"2024-10-22","close":96.3718},{"date":"2024-10-23","close":96.0581},{"date":"2024-10-24","close":97.4206},{"date":"2024-10-25","close":96.9991},{"date":"2024-10-28","close":97.0285},{"date":"2024-10-29","close":97.1363},{"date":"2024-10-30","close":97.401},{"date":"2024-10-31","close":97.1559},{"date":"2024-11-01","close":96.5188},{"date":"2024-11-04","close":97.6755},{"date":"2024-11-05","close":100.2631},{"date":"2024-11-06","close":100.861},{"date":"2024-11-07","close":100.9003},{"date":"2024-11-08","close":102.2823},{"date":"2024-11-11","close":103.537},{"date":"2024-11-12","close":102.0177},{"date":"2024-11-13","close":104.2133},{"date":"2024-11-14","close":103.7624},{"date":"2024-11-15","close":103.8212},{"date":"2024-11-18","close":103.7722},{"date":"2024-11-19","close":102.6744},{"date":"2024-11-20","close":102.1059},{"date":"2024-11-21","close":103.9486},{"date":"2024-11-22","close":104.8112},{"date":"2024-11-25","close":105.8012},{"date":"2024-11-26","close":106.948},{"date":"2024-11-27","close":106.801},{"date":"2024-11-29","close":106.8304},{"date":"2024-12-02","close":106.7618},{"date":"2024-12-03","close":106.6736},{"date":"2024-12-04","close":106.6049},{"date":"2024-12-05","close":105.9188},{"date":"2024-12-06","close":105.9678},{"date":"2024-12-09","close":106.0952},{"date":"2024-12-10","close":105.7326},{"date":"2024-12-11","close":107.046},{"date":"2024-12-12","close":106.1442},{"date":"2024-12-13","close":105.0367},{"date":"2024-12-16","close":105.6542},{"date":"2024-12-17","close":103.3997},{"date":"2024-12-18","close":99.1653},{"date":"2024-12-19","close":98.9791},{"date":"2024-12-20","close":99.9299},{"date":"2024-12-23","close":99.4888},{"date":"2024-12-24","close":100.3219},{"date":"2024-12-26","close":100.42},{"date":"2024-12-27","close":99.1359},{"date":"2024-12-30","close":98.391},{"date":"2024-12-31","close":98.6458},{"date":"2025-01-02","close":98.4106},{"date":"2025-01-03","close":99.0575},{"date":"2025-01-06","close":97.548},{"date":"2025-01-07","close":96.7247},{"date":"2025-01-08","close":97.499},{"date":"2025-01-10","close":95.0486},{"date":"2025-01-13","close":96.6855},{"date":"2025-01-14","close":98.293},{"date":"2025-01-15","close":99.5574},{"date":"2025-01-16","close":100.5474},{"date":"2025-01-17","close":100.9787},{"date":"2025-01-21","close":103.2625},{"date":"2025-01-22","close":102.6156},{"date":"2025-01-23","close":102.2823},{"date":"2025-01-24","close":101.2114},{"date":"2025-01-27","close":100.671},{"date":"2025-01-28","close":100.9362},{"date":"2025-01-29","close":99.8751},{"date":"2025-01-30","close":101.6535},{"date":"2025-01-31","close":101.8697},{"date":"2025-02-03","close":100.838},{"date":"2025-02-04","close":96.5443},{"date":"2025-02-05","close":96.9766},{"date":"2025-02-06","close":96.9078},{"date":"2025-02-07","close":96.1611},{"date":"2025-02-10","close":96.7113},{"date":"2025-02-11","close":97.4875},{"date":"2025-02-12","close":96.279},{"date":"2025-02-13","close":95.493},{"date":"2025-02-14","close":95.041},{"date":"2025-02-18","close":95.0115},{"date":"2025-02-19","close":94.4908},{"date":"2025-02-20","close":93.5869},{"date":"2025-02-21","close":91.3172},{"date":"2025-02-24","close":91.0028},{"date":"2025-02-25","close":91.7102},{"date":"2025-02-26","close":91.6513},{"date":"2025-02-27","close":91.3565},{"date":"2025-02-28","close":92.5552},{"date":"2025-03-03","close":90.1381},{"date":"2025-03-04","close":88.1043},{"date":"2025-03-05","close":89.5977},{"date":"2025-03-06","close":88.2517},{"date":"2025-03-07","close":86.8073},{"date":"2025-03-10","close":83.7025},{"date":"2025-03-11","close":84.5573},{"date":"2025-03-12","close":84.0464},{"date":"2025-03-13","close":82.5333},{"date":"2025-03-14","close":84.577},{"date":"2025-03-17","close":85.6479},{"date":"2025-03-18","close":85.8444},{"date":"2025-03-19","close":87.5049},{"date":"2025-03-20","close":86.7582},{"date":"2025-03-21","close":85.8936},{"date":"2025-03-24","close":88.2811},{"date":"2025-03-25","close":89.6076},{"date":"2025-03-26","close":88.5562},{"date":"2025-03-27","close":87.7506},{"date":"2025-03-28","close":85.3237},{"date":"2025-03-31","close":85.9525},{"date":"2025-04-01","close":86.5027},{"date":"2025-04-02","close":87.5344},{"date":"2025-04-03","close":80.1162},{"date":"2025-04-04","close":77.3848},{"date":"2025-04-07","close":76.1763},{"date":"2025-04-08","close":74.84},{"date":"2025-04-09","close":82.5628},{"date":"2025-04-10","close":79.4285},{"date":"2025-04-11","close":80.7549},{"date":"2025-04-14","close":81.3444},{"date":"2025-04-15","close":80.8728},{"date":"2025-04-16","close":79.3106},{"date":"2025-04-17","close":79.2021},{"date":"2025-04-21","close":77.8223},{"date":"2025-04-22","close":84.9974},{"date":"2025-04-23","close":86.4857},{"date":"2025-04-24","close":88.8807},{"date":"2025-04-25","close":88.7032},{"date":"2025-04-28","close":88.6934},{"date":"2025-04-29","close":88.9792},{"date":"2025-04-30","close":89.4227},{"date":"2025-05-01","close":89.4326},{"date":"2025-05-02","close":91.9458},{"date":"2025-05-05","close":91.6994},{"date":"2025-05-06","close":90.2605},{"date":"2025-05-07","close":90.4576},{"date":"2025-05-08","close":92.1824},{"date":"2025-05-09","close":92.1134},{"date":"2025-05-12","close":96.7457},{"date":"2025-05-13","close":97.0413},{"date":"2025-05-14","close":95.7798},{"date":"2025-05-15","close":96.4007},{"date":"2025-05-16","close":99.6236},{"date":"2025-05-19","close":99.3673},{"date":"2025-05-20","close":98.3325},{"date":"2025-05-21","close":95.9276},{"date":"2025-05-22","close":96.243},{"date":"2025-05-23","close":95.3954},{"date":"2025-05-27","close":98.2931},{"date":"2025-05-28","close":97.3863},{"date":"2025-05-29","close":98.1452},{"date":"2025-05-30","close":97.751},{"date":"2025-06-02","close":97.0906},{"date":"2025-06-03","close":98.2043},{"date":"2025-06-04","close":98.3916},{"date":"2025-06-05","close":98.2733},{"date":"2025-06-06","close":98.1156},{"date":"2025-06-09","close":98.2339},{"date":"2025-06-10","close":98.5197},{"date":"2025-06-11","close":97.7805},{"date":"2025-06-12","close":97.4849},{"date":"2025-06-13","close":95.2279},{"date":"2025-06-16","close":96.3514},{"date":"2025-06-17","close":94.8435},{"date":"2025-06-18","close":95.5433},{"date":"2025-06-20","close":95.8685},{"date":"2025-06-23","close":98.1255},{"date":"2025-06-24","close":99.7714},{"date":"2025-06-25","close":99.6039},{"date":"2025-06-26","close":101.1611},{"date":"2025-06-27","close":102.0876},{"date":"2025-06-30","close":101.1808},{"date":"2025-07-01","close":103.5364},{"date":"2025-07-02","close":104.3347},{"date":"2025-07-03","close":105.3302},{"date":"2025-07-07","close":103.4871},{"date":"2025-07-08","close":104.2559},{"date":"2025-07-09","close":105.3597},{"date":"2025-07-10","close":106.1285},{"date":"2025-07-11","close":105.5371},{"date":"2025-07-14","close":105.202},{"date":"2025-07-15","close":103.2604},{"date":"2025-07-16","close":103.359},{"date":"2025-07-17","close":105.1626},{"date":"2025-07-18","close":104.7872},{"date":"2025-07-21","close":103.5919},{"date":"2025-07-22","close":103.6017},{"date":"2025-07-23","close":102.3767},{"date":"2025-07-24","close":101.6062},{"date":"2025-07-25","close":101.8334},{"date":"2025-07-28","close":102.0902},{"date":"2025-07-29","close":101.1263},{"date":"2025-07-30","close":100.0889},{"date":"2025-07-31","close":100.9781},{"date":"2025-08-01","close":99.417},{"date":"2025-08-04","close":100.988},{"date":"2025-08-05","close":102.9839},{"date":"2025-08-06","close":101.3239},{"date":"2025-08-07","close":100.8398},{"date":"2025-08-08","close":101.4919},{"date":"2025-08-11","close":101.65},{"date":"2025-08-12","close":104.8611},{"date":"2025-08-13","close":107.7067},{"date":"2025-08-14","close":105.3552},{"date":"2025-08-15","close":103.7249},{"date":"2025-08-18","close":104.3375},{"date":"2025-08-19","close":105.7998},{"date":"2025-08-20","close":103.7842},{"date":"2025-08-21","close":103.1913},{"date":"2025-08-22","close":107.3016},{"date":"2025-08-25","close":106.6396},{"date":"2025-08-26","close":107.8648},{"date":"2025-08-27","close":108.0328},{"date":"2025-08-28","close":107.8747},{"date":"2025-08-29","close":106.2444},{"date":"2025-09-02","close":105.0192},{"date":"2025-09-03","close":105.5626},{"date":"2025-09-04","close":108.7442},{"date":"2025-09-05","close":109.3172},{"date":"2025-09-08","close":109.3567},{"date":"2025-09-09","close":107.8253},{"date":"2025-09-10","close":107.9537},{"date":"2025-09-11","close":111.2439},{"date":"2025-09-12","close":109.6235},{"date":"2025-09-15","close":109.3271},{"date":"2025-09-16","close":109.6828},{"date":"2025-09-17","close":108.1513},{"date":"2025-09-18","close":110.1867},{"date":"2025-09-19","close":108.9813},{"date":"2025-09-22","close":108.7738},{"date":"2025-09-23","close":108.7738},{"date":"2025-09-24","close":107.6968},{"date":"2025-09-25","close":107.0151},{"date":"2025-09-26","close":108.4477},{"date":"2025-09-29","close":108.3292},{"date":"2025-09-30","close":109.4358},{"date":"2025-10-01","close":109.1789},{"date":"2025-10-02","close":111.0167},{"date":"2025-10-03","close":110.8882},{"date":"2025-10-06","close":110.7104},{"date":"2025-10-07","close":109.337},{"date":"2025-10-08","close":110.4633},{"date":"2025-10-09","close":108.5367},{"date":"2025-10-10","close":105.9282},{"date":"2025-10-13","close":107.5289},{"date":"2025-10-14","close":109.09},{"date":"2025-10-15","close":108.9912},{"date":"2025-10-16","close":107.4004},{"date":"2025-10-17","close":107.4893},{"date":"2025-10-20","close":107.9932},{"date":"2025-10-21","close":107.7166},{"date":"2025-10-22","close":108.0328},{"date":"2025-10-23","close":109.3765},{"date":"2025-10-24","close":108.6651},{"date":"2025-10-27","close":108.0709},{"date":"2025-10-28","close":107.8135},{"date":"2025-10-29","close":106.5756},{"date":"2025-10-30","close":106.1002},{"date":"2025-10-31","close":105.3179},{"date":"2025-11-03","close":105.8032},{"date":"2025-11-04","close":106.1399},{"date":"2025-11-05","close":106.9024},{"date":"2025-11-06","close":105.6249},{"date":"2025-11-07","close":106.3181},{"date":"2025-11-10","close":107.6352},{"date":"2025-11-11","close":107.1896},{"date":"2025-11-12","close":107.6253},{"date":"2025-11-13","close":105.714},{"date":"2025-11-14","close":103.3175},{"date":"2025-11-17","close":100.8418},{"date":"2025-11-18","close":101.129},{"date":"2025-11-19","close":101.5251},{"date":"2025-11-20","close":100.4952},{"date":"2025-11-21","close":103.773},{"date":"2025-11-24","close":103.0996},{"date":"2025-11-25","close":105.001},{"date":"2025-11-26","close":105.0505},{"date":"2025-11-28","close":104.2187},{"date":"2025-12-01","close":104.0404},{"date":"2025-12-02","close":104.1395},{"date":"2025-12-03","close":105.4367},{"date":"2025-12-04","close":103.8721},{"date":"2025-12-05","close":103.2383},{"date":"2025-12-08","close":103.2383},{"date":"2025-12-09","close":100.8715},{"date":"2025-12-10","close":104.2286},{"date":"2025-12-11","close":104.8624},{"date":"2025-12-12","close":104.9812},{"date":"2025-12-15","close":104.0206},{"date":"2025-12-16","close":103.3868},{"date":"2025-12-17","close":102.654},{"date":"2025-12-18","close":102.3965},{"date":"2025-12-19","close":102.862},{"date":"2025-12-22","close":104.2484},{"date":"2025-12-23","close":104.4464},{"date":"2025-12-24","close":104.3573},{"date":"2025-12-26","close":104.6544},{"date":"2025-12-29","close":104.7732},{"date":"2025-12-30","close":104.7534},{"date":"2025-12-31","close":103.1294},{"date":"2026-01-02","close":104.4464},{"date":"2026-01-05","close":101.6736},{"date":"2026-01-06","close":103.4562},{"date":"2026-01-07","close":99.089},{"date":"2026-01-08","close":102.0598},{"date":"2026-01-09","close":102.0598},{"date":"2026-01-12","close":102.0796},{"date":"2026-01-13","close":102.2381},{"date":"2026-01-14","close":103.0699},{"date":"2026-01-15","close":105.9319},{"date":"2026-01-16","close":106.2587},{"date":"2026-01-20","close":103.3175},{"date":"2026-01-21","close":106.1101},{"date":"2026-01-22","close":107.0905},{"date":"2026-01-23","close":106.7736},{"date":"2026-01-26","close":107.2403},{"date":"2026-01-27","close":106.8233},{"date":"2026-01-28","close":104.4108},{"date":"2026-01-29","close":105.1455},{"date":"2026-01-30","close":104.6094},{"date":"2026-02-02","close":104.7484},{"date":"2026-02-03","close":94.1058},{"date":"2026-02-04","close":96.5778},{"date":"2026-02-05","close":94.2845},{"date":"2026-02-06","close":96.6473},{"date":"2026-02-09","close":96.816},{"date":"2026-02-10","close":97.9081},{"date":"2026-02-11","close":99.7944},{"date":"2026-02-12","close":99.0399},{"date":"2026-02-13","close":100.6383},{"date":"2026-02-17","close":99.0399},{"date":"2026-02-18","close":101.0552},{"date":"2026-02-19","close":99.7547},{"date":"2026-02-20","close":101.2935},{"date":"2026-02-23","close":100.9262},{"date":"2026-02-24","close":102.187},{"date":"2026-02-25","close":100.0922},{"date":"2026-02-26","close":99.715},{"date":"2026-02-27","close":98.474},{"date":"2026-03-02","close":97.4117},{"date":"2026-03-03","close":96.8657},{"date":"2026-03-04","close":96.2303},{"date":"2026-03-05","close":95.2772},{"date":"2026-03-06","close":91.5047},{"date":"2026-03-09","close":91.5344},{"date":"2026-03-10","close":89.5092},{"date":"2026-03-11","close":90.214},{"date":"2026-03-12","close":87.6725},{"date":"2026-03-13","close":87.6527},{"date":"2026-03-16","close":88.1491},{"date":"2026-03-17","close":88.7149},{"date":"2026-03-18","close":87.6328},{"date":"2026-03-19","close":87.8512},{"date":"2026-03-20","close":85.8657},{"date":"2026-03-23","close":87.8016},{"date":"2026-03-24","close":86.9478},{"date":"2026-03-25","close":86.9776},{"date":"2026-03-26","close":85.3097},{"date":"2026-03-27","close":84.307},{"date":"2026-03-30","close":83.3837},{"date":"2026-03-31","close":86.4812},{"date":"2026-04-01","close":86.1337},{"date":"2026-04-02","close":85.2005},{"date":"2026-04-06","close":85.8657},{"date":"2026-04-07","close":86.4316},{"date":"2026-04-08","close":89.8765},{"date":"2026-04-09","close":89.807},{"date":"2026-04-10","close":89.5588},{"date":"2026-04-13","close":90.5417},{"date":"2026-04-14","close":90.1545},{"date":"2026-04-15","close":87.7122},{"date":"2026-04-16","close":88.0994},{"date":"2026-04-17","close":90.6906},{"date":"2026-04-20","close":90.0434},{"date":"2026-04-21","close":89.6052},{"date":"2026-04-22","close":89.2169},{"date":"2026-04-23","close":90.0931},{"date":"2026-04-24","close":91.3577},{"date":"2026-04-27","close":91.8755},{"date":"2026-04-28","close":82.5057},{"date":"2026-04-29","close":80.4944},{"date":"2026-04-30","close":80.3649},{"date":"2026-05-01","close":78.7618},{"date":"2026-05-04","close":76.7504},{"date":"2026-05-05","close":77.5072},{"date":"2026-05-06","close":79.5683},{"date":"2026-05-07","close":78.6224},{"date":"2026-05-08","close":76.4916},{"date":"2026-05-11","close":75.5058},{"date":"2026-05-12","close":74.9382},{"date":"2026-05-13","close":73.3152},{"date":"2026-05-14","close":74.5598},{"date":"2026-05-15","close":72.3693},{"date":"2026-05-18","close":73.0961},{"date":"2026-05-19","close":71.6822},{"date":"2026-05-20","close":73.8728},{"date":"2026-05-21","close":74.1118},{"date":"2026-05-22","close":74.5001},{"date":"2026-05-26","close":73.2256},{"date":"2026-05-27","close":72.1402},{"date":"2026-05-28","close":71.025},{"date":"2026-05-29","close":70.5371},{"date":"2026-06-01","close":70.4973},{"date":"2026-06-02","close":70.9553},{"date":"2026-06-03","close":71.1445},{"date":"2026-06-04","close":72.5385},{"date":"2026-06-05","close":72.8372},{"date":"2026-06-08","close":72.4091},{"date":"2026-06-09","close":74.2611},{"date":"2026-06-10","close":71.0947},{"date":"2026-06-11","close":72.2597},{"date":"2026-06-12","close":73.4845},{"date":"2026-06-15","close":73.8927},{"date":"2026-06-16","close":74.8785},{"date":"2026-06-17","close":73.0762},{"date":"2026-06-18","close":74.0022},{"date":"2026-06-22","close":73.7135},{"date":"2026-06-23","close":72.8472},{"date":"2026-06-24","close":74.4901},{"date":"2026-06-25","close":75.6751},{"date":"2026-06-26","close":76.0933},{"date":"2026-06-29","close":75.9738},{"date":"2026-06-30","close":76.3322},{"date":"2026-07-01","close":76.0534},{"date":"2026-07-02","close":76.392},{"date":"2026-07-06","close":75.2071},{"date":"2026-07-07","close":74.8586},{"date":"2026-07-08","close":72.9468},{"date":"2026-07-09","close":74.2512},{"date":"2026-07-10","close":75.8642},{"date":"2026-07-13","close":76.2028},{"date":"2026-07-14","close":75.3564},{"date":"2026-07-15","close":64.055},{"date":"2026-07-16","close":65.4091},{"date":"2026-07-17","close":62.183},{"date":"2026-07-20","close":61.8544},{"date":"2026-07-21","close":61.2171},{"date":"2026-07-22","close":62.7506},{"date":"2026-07-23","close":61.8046},{"date":"2026-07-24","close":62.88},{"date":"2026-07-27","close":63.18},{"date":"2026-07-28","close":66.77},{"date":"2026-07-29","close":66.59},{"date":"2026-07-30","close":66.17},{"date":"2026-07-31","close":65.44},{"date":"2026-08-03","close":67.07},{"date":"2026-08-04","close":68.48},{"date":"2026-08-05","close":69.02},{"date":"2026-08-06","close":69.9},{"date":"2026-08-07","close":68.89},{"date":"2026-08-10","close":66.73},{"date":"2026-08-11","close":67.19},{"date":"2026-08-12","close":65.77},{"date":"2026-08-13","close":66.87},{"date":"2026-08-14","close":66.16},{"date":"2026-08-17","close":64.1},{"date":"2026-08-18","close":63.55},{"date":"2026-08-19","close":65.59},{"date":"2026-08-20","close":63.78},{"date":"2026-08-21","close":64.4},{"date":"2026-08-24","close":63.31},{"date":"2026-08-25","close":62.46},{"date":"2026-08-26","close":62.86},{"date":"2026-08-27","close":62.1},{"date":"2026-08-28","close":61.67},{"date":"2026-08-31","close":60.46},{"date":"2026-09-01","close":60.45},{"date":"2026-09-02","close":59.84},{"date":"2026-09-03","close":60.02},{"date":"2026-09-04","close":60.21},{"date":"2026-09-08","close":58.62},{"date":"2026-09-09","close":57.52},{"date":"2026-09-10","close":56.73},{"date":"2026-09-11","close":56.58},{"date":"2026-09-14","close":56.18},{"date":"2026-09-15","close":56.58},{"date":"2026-09-16","close":56.46},{"date":"2026-09-17","close":55.72},{"date":"2026-09-18","close":55.92},{"date":"2026-09-21","close":55.78},{"date":"2026-09-22","close":55.49},{"date":"2026-09-23","close":55.25},{"date":"2026-09-24","close":53.03},{"date":"2026-09-25","close":53.66},{"date":"2026-09-28","close":53.03},{"date":"2026-09-29","close":53.47},{"date":"2026-09-30","close":52.99},{"date":"2026-10-01","close":52.88},{"date":"2026-10-02","close":53.03},{"date":"2026-10-05","close":52.78},{"date":"2026-10-06","close":52.94},{"date":"2026-10-07","close":52.19},{"date":"2026-10-08","close":52.3},{"date":"2026-10-09","close":52.47},{"date":"2026-10-12","close":52.33},{"date":"2026-10-13","close":52.97},{"date":"2026-10-14","close":52.11},{"date":"2026-10-15","close":53.45},{"date":"2026-10-16","close":53.44},{"date":"2026-10-19","close":52.75},{"date":"2026-10-20","close":52.88},{"date":"2026-10-21","close":52.86},{"date":"2026-10-22","close":55.44},{"date":"2026-10-23","close":55.31}],"chart_data":[{"date":"2024-10-23","open":95.83,"high":96.3,"low":94.73,"close":96.06,"volume":1485892,"rsi_14":65.93,"sma_20":97.42,"sma_60":90.74,"sma_120":85.56},{"date":"2024-10-24","open":96.67,"high":97.73,"low":95.61,"close":97.42,"volume":1871851,"rsi_14":70.06,"sma_20":97.52,"sma_60":90.93,"sma_120":85.73},{"date":"2024-10-25","open":98.02,"high":99.0,"low":96.69,"close":97.0,"volume":1213440,"rsi_14":67.21,"sma_20":97.61,"sma_60":91.15,"sma_120":85.87},{"date":"2024-10-28","open":97.68,"high":98.33,"low":96.61,"close":97.03,"volume":1100820,"rsi_14":65.03,"sma_20":97.67,"sma_60":91.41,"sma_120":86.0},{"date":"2024-10-29","open":96.08,"high":97.58,"low":95.04,"close":97.14,"volume":1374696,"rsi_14":63.04,"sma_20":97.79,"sma_60":91.7,"sma_120":86.14},{"date":"2024-10-30","open":96.85,"high":97.9,"low":96.48,"close":97.4,"volume":1070092,"rsi_14":70.57,"sma_20":98.01,"sma_60":91.98,"sma_120":86.26},{"date":"2024-10-31","open":96.89,"high":97.89,"low":96.16,"close":97.16,"volume":2966908,"rsi_14":61.51,"sma_20":98.19,"sma_60":92.28,"sma_120":86.4},{"date":"2024-11-01","open":97.7,"high":98.27,"low":96.3,"close":96.52,"volume":2289749,"rsi_14":47.05,"sma_20":98.31,"sma_60":92.53,"sma_120":86.53},{"date":"2024-11-04","open":97.09,"high":99.28,"low":96.77,"close":97.68,"volume":1619324,"rsi_14":58.55,"sma_20":98.51,"sma_60":92.78,"sma_120":86.67},{"date":"2024-11-05","open":97.5,"high":100.32,"low":97.31,"close":100.26,"volume":1390570,"rsi_14":66.67,"sma_20":98.8,"sma_60":93.11,"sma_120":86.81},{"date":"2024-11-06","open":104.88,"high":105.19,"low":98.78,"close":100.86,"volume":2054072,"rsi_14":70.4,"sma_20":99.1,"sma_60":93.41,"sma_120":86.97},{"date":"2024-11-07","open":100.98,"high":101.68,"low":100.1,"close":100.9,"volume":1173014,"rsi_14":72.57,"sma_20":99.43,"sma_60":93.74,"sma_120":87.13},{"date":"2024-11-08","open":100.59,"high":102.93,"low":100.24,"close":102.28,"volume":1367899,"rsi_14":81.96,"sma_20":99.77,"sma_60":94.06,"sma_120":87.29},{"date":"2024-11-11","open":103.25,"high":104.15,"low":103.12,"close":103.54,"volume":949417,"rsi_14":84.45,"sma_20":100.11,"sma_60":94.42,"sma_120":87.47},{"date":"2024-11-12","open":103.3,"high":103.48,"low":101.84,"close":102.02,"volume":844562,"rsi_14":75.68,"sma_20":100.39,"sma_60":94.74,"sma_120":87.64},{"date":"2024-11-13","open":102.89,"high":105.64,"low":102.56,"close":104.21,"volume":1361102,"rsi_14":77.3,"sma_20":100.73,"sma_60":95.11,"sma_120":87.84},{"date":"2024-11-14","open":104.12,"high":104.52,"low":103.1,"close":103.76,"volume":1234073,"rsi_14":77.12,"sma_20":101.06,"sma_60":95.46,"sma_120":88.03},{"date":"2024-11-15","open":103.22,"high":104.26,"low":102.63,"close":103.82,"volume":1161991,"rsi_14":77.18,"sma_20":101.4,"sma_60":95.82,"sma_120":88.25},{"date":"2024-11-18","open":103.47,"high":104.14,"low":103.11,"close":103.77,"volume":653343,"rsi_14":76.67,"sma_20":101.78,"sma_60":96.13,"sma_120":88.48},{"date":"2024-11-19","open":102.64,"high":103.16,"low":101.79,"close":102.67,"volume":982865,"rsi_14":69.87,"sma_20":102.1,"sma_60":96.44,"sma_120":88.69},{"date":"2024-11-20","open":103.02,"high":103.39,"low":101.52,"close":102.11,"volume":1012928,"rsi_14":68.2,"sma_20":102.41,"sma_60":96.74,"sma_120":88.88},{"date":"2024-11-21","open":102.2,"high":104.39,"low":101.94,"close":103.95,"volume":1220563,"rsi_14":75.1,"sma_20":102.74,"sma_60":97.08,"sma_120":89.1},{"date":"2024-11-22","open":104.28,"high":105.09,"low":103.96,"close":104.81,"volume":1156140,"rsi_14":74.59,"sma_20":103.14,"sma_60":97.41,"sma_120":89.33},{"date":"2024-11-25","open":105.65,"high":107.14,"low":105.0,"close":105.8,"volume":2533693,"rsi_14":71.45,"sma_20":103.59,"sma_60":97.73,"sma_120":89.56},{"date":"2024-11-26","open":106.03,"high":107.03,"low":105.29,"close":106.95,"volume":1286350,"rsi_14":72.61,"sma_20":104.09,"sma_60":98.11,"sma_120":89.82},{"date":"2024-11-27","open":107.81,"high":108.52,"low":106.6,"close":106.8,"volume":925082,"rsi_14":71.75,"sma_20":104.57,"sma_60":98.49,"sma_120":90.08},{"date":"2024-11-29","open":106.76,"high":107.56,"low":106.53,"close":106.83,"volume":636089,"rsi_14":68.62,"sma_20":105.06,"sma_60":98.88,"sma_120":90.34},{"date":"2024-12-02","open":106.98,"high":107.14,"low":105.74,"close":106.76,"volume":1304848,"rsi_14":64.62,"sma_20":105.58,"sma_60":99.28,"sma_120":90.59},{"date":"2024-12-03","open":107.17,"high":107.29,"low":105.99,"close":106.67,"volume":902232,"rsi_14":74.26,"sma_20":106.04,"sma_60":99.65,"sma_120":90.83},{"date":"2024-12-04","open":106.47,"high":107.26,"low":105.74,"close":106.6,"volume":1101341,"rsi_14":66.01,"sma_20":106.36,"sma_60":100.01,"sma_120":91.08},{"date":"2024-12-05","open":106.75,"high":107.0,"low":105.72,"close":105.92,"volume":944196,"rsi_14":63.99,"sma_20":106.62,"sma_60":100.35,"sma_120":91.34},{"date":"2024-12-06","open":106.51,"high":106.85,"low":105.61,"close":105.97,"volume":678743,"rsi_14":63.95,"sma_20":106.88,"sma_60":100.64,"sma_120":91.59},{"date":"2024-12-09","open":106.29,"high":107.04,"low":105.14,"close":106.1,"volume":1113691,"rsi_14":64.94,"sma_20":107.08,"sma_60":100.92,"sma_120":91.83},{"date":"2024-12-10","open":106.44,"high":106.99,"low":104.85,"close":105.73,"volume":1617081,"rsi_14":71.73,"sma_20":107.19,"sma_60":101.16,"sma_120":92.07},{"date":"2024-12-11","open":106.72,"high":107.68,"low":106.46,"close":107.05,"volume":1059766,"rsi_14":81.74,"sma_20":107.44,"sma_60":101.42,"sma_120":92.32},{"date":"2024-12-12","open":106.76,"high":107.55,"low":105.53,"close":106.14,"volume":1009207,"rsi_14":66.05,"sma_20":107.54,"sma_60":101.67,"sma_120":92.55},{"date":"2024-12-13","open":105.67,"high":106.17,"low":104.37,"close":105.04,"volume":1070429,"rsi_14":51.59,"sma_20":107.61,"sma_60":101.86,"sma_120":92.82},{"date":"2024-12-16","open":105.04,"high":105.93,"low":104.67,"close":105.65,"volume":1174375,"rsi_14":48.91,"sma_20":107.7,"sma_60":102.08,"sma_120":93.1},{"date":"2024-12-17","open":105.33,"high":105.38,"low":103.2,"close":103.4,"volume":1169668,"rsi_14":27.32,"sma_20":107.68,"sma_60":102.24,"sma_120":93.34},{"date":"2024-12-18","open":103.92,"high":103.92,"low":99.1,"close":99.17,"volume":1159027,"rsi_14":17.94,"sma_20":107.5,"sma_60":102.32,"sma_120":93.55},{"date":"2024-12-19","open":99.9,"high":100.6,"low":98.62,"close":98.98,"volume":1234424,"rsi_14":17.47,"sma_20":107.34,"sma_60":102.39,"sma_120":93.77},{"date":"2024-12-20","open":98.62,"high":100.46,"low":98.46,"close":99.93,"volume":2851628,"rsi_14":23.62,"sma_20":107.14,"sma_60":102.46,"sma_120":93.99},{"date":"2024-12-23","open":99.28,"high":99.57,"low":98.53,"close":99.49,"volume":1413951,"rsi_14":22.99,"sma_20":106.87,"sma_60":102.54,"sma_120":94.22},{"date":"2024-12-24","open":99.35,"high":100.47,"low":99.35,"close":100.32,"volume":266290,"rsi_14":27.67,"sma_20":106.59,"sma_60":102.62,"sma_120":94.45},{"date":"2024-12-26","open":99.83,"high":100.87,"low":99.79,"close":100.42,"volume":626569,"rsi_14":29.6,"sma_20":106.25,"sma_60":102.71,"sma_120":94.68},{"date":"2024-12-27","open":99.6,"high":100.5,"low":98.59,"close":99.14,"volume":642177,"rsi_14":26.78,"sma_20":105.86,"sma_60":102.81,"sma_120":94.9},{"date":"2024-12-30","open":98.23,"high":98.98,"low":97.02,"close":98.39,"volume":1059322,"rsi_14":24.87,"sma_20":105.43,"sma_60":102.89,"sma_120":95.1},{"date":"2024-12-31","open":98.88,"high":99.22,"low":98.26,"close":98.65,"volume":600273,"rsi_14":26.72,"sma_20":105.02,"sma_60":102.97,"sma_120":95.29},{"date":"2025-01-02","open":99.11,"high":100.2,"low":98.27,"close":98.41,"volume":911824,"rsi_14":19.47,"sma_20":104.6,"sma_60":103.05,"sma_120":95.46},{"date":"2025-01-03","open":98.56,"high":99.17,"low":97.92,"close":99.06,"volume":915452,"rsi_14":24.49,"sma_20":104.21,"sma_60":103.13,"sma_120":95.64},{"date":"2025-01-06","open":98.02,"high":99.29,"low":97.29,"close":97.55,"volume":1150577,"rsi_14":23.8,"sma_20":103.79,"sma_60":103.17,"sma_120":95.77},{"date":"2025-01-07","open":97.58,"high":98.03,"low":96.16,"close":96.72,"volume":939416,"rsi_14":19.2,"sma_20":103.31,"sma_60":103.21,"sma_120":95.91},{"date":"2025-01-08","open":96.41,"high":97.56,"low":95.77,"close":97.5,"volume":919799,"rsi_14":27.33,"sma_20":102.88,"sma_60":103.24,"sma_120":96.08},{"date":"2025-01-10","open":96.28,"high":96.57,"low":94.82,"close":95.05,"volume":1066423,"rsi_14":31.68,"sma_20":102.33,"sma_60":103.21,"sma_120":96.23},{"date":"2025-01-13","open":95.28,"high":97.23,"low":94.67,"close":96.69,"volume":1073258,"rsi_14":40.96,"sma_20":101.8,"sma_60":103.21,"sma_120":96.38},{"date":"2025-01-14","open":97.46,"high":98.93,"low":97.25,"close":98.29,"volume":994638,"rsi_14":43.86,"sma_20":101.4,"sma_60":103.22,"sma_120":96.49},{"date":"2025-01-15","open":100.74,"high":101.34,"low":99.33,"close":99.56,"volume":1879756,"rsi_14":50.24,"sma_20":101.12,"sma_60":103.26,"sma_120":96.64},{"date":"2025-01-16","open":99.94,"high":100.76,"low":99.25,"close":100.55,"volume":698586,"rsi_14":50.79,"sma_20":100.86,"sma_60":103.32,"sma_120":96.78},{"date":"2025-01-17","open":101.52,"high":101.65,"low":100.51,"close":100.98,"volume":993945,"rsi_14":51.91,"sma_20":100.74,"sma_60":103.4,"sma_120":96.9},{"date":"2025-01-21","open":101.92,"high":103.29,"low":101.92,"close":103.26,"volume":1056539,"rsi_14":63.18,"sma_20":100.95,"sma_60":103.52,"sma_120":97.05},{"date":"2025-01-22","open":103.24,"high":103.97,"low":102.18,"close":102.62,"volume":883247,"rsi_14":63.58,"sma_20":101.13,"sma_60":103.63,"sma_120":97.18},{"date":"2025-01-23","open":102.62,"high":102.81,"low":101.67,"close":102.28,"volume":1036261,"rsi_14":61.63,"sma_20":101.25,"sma_60":103.71,"sma_120":97.32},{"date":"2025-01-24","open":102.47,"high":102.62,"low":100.86,"close":101.21,"volume":996814,"rsi_14":57.65,"sma_20":101.33,"sma_60":103.78,"sma_120":97.46},{"date":"2025-01-27","open":100.29,"high":101.4,"low":99.71,"close":100.67,"volume":1493002,"rsi_14":54.13,"sma_20":101.33,"sma_60":103.84,"sma_120":97.62},{"date":"2025-01-28","open":100.67,"high":100.98,"low":99.45,"close":100.94,"volume":2919579,"rsi_14":60.24,"sma_20":101.35,"sma_60":103.9,"sma_120":97.8},{"date":"2025-01-29","open":100.94,"high":101.39,"low":99.17,"close":99.88,"volume":1234419,"rsi_14":59.33,"sma_20":101.37,"sma_60":103.93,"sma_120":97.96},{"date":"2025-01-30","open":100.83,"high":101.95,"low":100.12,"close":101.65,"volume":1206495,"rsi_14":61.78,"sma_20":101.53,"sma_60":104.01,"sma_120":98.14},{"date":"2025-01-31","open":101.65,"high":103.1,"low":101.14,"close":101.87,"volume":2402599,"rsi_14":72.9,"sma_20":101.68,"sma_60":104.09,"sma_120":98.31},{"date":"2025-02-03","open":99.73,"high":101.94,"low":98.75,"close":100.84,"volume":2319666,"rsi_14":64.22,"sma_20":101.79,"sma_60":104.14,"sma_120":98.46},{"date":"2025-02-04","open":97.81,"high":103.46,"low":96.38,"close":96.54,"volume":3492284,"rsi_14":43.97,"sma_20":101.65,"sma_60":104.08,"sma_120":98.59},{"date":"2025-02-05","open":97.41,"high":98.58,"low":96.31,"close":96.98,"volume":2439906,"rsi_14":40.98,"sma_20":101.61,"sma_60":104.01,"sma_120":98.71},{"date":"2025-02-06","open":97.93,"high":97.97,"low":96.19,"close":96.91,"volume":932002,"rsi_14":36.81,"sma_20":101.61,"sma_60":103.93,"sma_120":98.84},{"date":"2025-02-07","open":97.2,"high":97.55,"low":95.49,"close":96.16,"volume":964685,"rsi_14":33.16,"sma_20":101.53,"sma_60":103.83,"sma_120":98.94},{"date":"2025-02-10","open":96.78,"high":97.1,"low":95.94,"close":96.71,"volume":830064,"rsi_14":24.41,"sma_20":101.6,"sma_60":103.71,"sma_120":99.06},{"date":"2025-02-11","open":96.42,"high":97.73,"low":96.12,"close":97.49,"volume":897602,"rsi_14":29.96,"sma_20":101.63,"sma_60":103.62,"sma_120":99.18},{"date":"2025-02-12","open":95.87,"high":96.38,"low":94.6,"close":96.28,"volume":854449,"rsi_14":28.13,"sma_20":101.51,"sma_60":103.49,"sma_120":99.3},{"date":"2025-02-13","open":96.77,"high":96.94,"low":94.95,"close":95.49,"volume":1572748,"rsi_14":29.21,"sma_20":101.3,"sma_60":103.34,"sma_120":99.4},{"date":"2025-02-14","open":95.77,"high":96.16,"low":94.84,"close":95.04,"volume":1161852,"rsi_14":29.4,"sma_20":101.0,"sma_60":103.19,"sma_120":99.5},{"date":"2025-02-18","open":94.87,"high":95.44,"low":93.13,"close":95.01,"volume":1830442,"rsi_14":27.94,"sma_20":100.69,"sma_60":103.04,"sma_120":99.58},{"date":"2025-02-19","open":94.47,"high":94.93,"low":93.46,"close":94.49,"volume":1241018,"rsi_14":29.12,"sma_20":100.23,"sma_60":102.89,"sma_120":99.66},{"date":"2025-02-20","open":94.25,"high":94.42,"low":92.67,"close":93.59,"volume":1006184,"rsi_14":16.43,"sma_20":99.76,"sma_60":102.74,"sma_120":99.74},{"date":"2025-02-21","open":93.8,"high":93.8,"low":90.44,"close":91.32,"volume":1660772,"rsi_14":12.5,"sma_20":99.19,"sma_60":102.53,"sma_120":99.8},{"date":"2025-02-24","open":91.63,"high":91.92,"low":90.13,"close":91.0,"volume":1564897,"rsi_14":13.17,"sma_20":98.67,"sma_60":102.29,"sma_120":99.85},{"date":"2025-02-25","open":91.25,"high":92.31,"low":90.82,"close":91.71,"volume":1778884,"rsi_14":25.25,"sma_20":98.21,"sma_60":102.04,"sma_120":99.89},{"date":"2025-02-26","open":92.36,"high":93.56,"low":91.45,"close":91.65,"volume":1094052,"rsi_14":21.65,"sma_20":97.74,"sma_60":101.78,"sma_120":99.94},{"date":"2025-02-27","open":91.73,"high":92.48,"low":91.16,"close":91.36,"volume":1150922,"rsi_14":21.14,"sma_20":97.3,"sma_60":101.51,"sma_120":100.0},{"date":"2025-02-28","open":91.78,"high":92.71,"low":91.07,"close":92.56,"volume":1928483,"rsi_14":32.1,"sma_20":96.84,"sma_60":101.27,"sma_120":100.08},{"date":"2025-03-03","open":93.24,"high":93.64,"low":89.8,"close":90.14,"volume":1758062,"rsi_14":22.47,"sma_20":96.24,"sma_60":100.98,"sma_120":100.13},{"date":"2025-03-04","open":89.11,"high":89.59,"low":86.38,"close":88.1,"volume":1725945,"rsi_14":14.45,"sma_20":95.6,"sma_60":100.66,"sma_120":100.16},{"date":"2025-03-05","open":88.46,"high":90.09,"low":88.19,"close":89.6,"volume":1857448,"rsi_14":25.22,"sma_20":95.24,"sma_60":100.37,"sma_120":100.19},{"date":"2025-03-06","open":88.58,"high":89.49,"low":87.65,"close":88.25,"volume":1428909,"rsi_14":24.21,"sma_20":94.8,"sma_60":100.06,"sma_120":100.21},{"date":"2025-03-07","open":87.94,"high":88.07,"low":84.78,"close":86.81,"volume":3007645,"rsi_14":22.61,"sma_20":94.28,"sma_60":99.73,"sma_120":100.19},{"date":"2025-03-10","open":86.08,"high":86.08,"low":82.79,"close":83.7,"volume":2870351,"rsi_14":18.77,"sma_20":93.65,"sma_60":99.35,"sma_120":100.13},{"date":"2025-03-11","open":83.62,"high":85.28,"low":82.97,"close":84.56,"volume":2364468,"rsi_14":23.07,"sma_20":93.03,"sma_60":98.99,"sma_120":100.08},{"date":"2025-03-12","open":84.66,"high":86.59,"low":83.94,"close":84.05,"volume":1545374,"rsi_14":23.57,"sma_20":92.35,"sma_60":98.59,"sma_120":100.01},{"date":"2025-03-13","open":83.98,"high":84.69,"low":82.3,"close":82.53,"volume":1450888,"rsi_14":24.6,"sma_20":91.65,"sma_60":98.19,"sma_120":99.93},{"date":"2025-03-14","open":83.95,"high":84.83,"low":82.92,"close":84.58,"volume":1514634,"rsi_14":33.11,"sma_20":91.09,"sma_60":97.84,"sma_120":99.85},{"date":"2025-03-17","open":84.31,"high":86.05,"low":84.21,"close":85.65,"volume":1512355,"rsi_14":34.36,"sma_20":90.61,"sma_60":97.49,"sma_120":99.79},{"date":"2025-03-18","open":85.25,"high":86.04,"low":84.68,"close":85.84,"volume":1678543,"rsi_14":35.13,"sma_20":90.15,"sma_60":97.19,"sma_120":99.72},{"date":"2025-03-19","open":85.59,"high":88.06,"low":85.44,"close":87.5,"volume":1749363,"rsi_14":40.78,"sma_20":89.79,"sma_60":96.99,"sma_120":99.65},{"date":"2025-03-20","open":86.39,"high":87.56,"low":86.16,"close":86.76,"volume":1477355,"rsi_14":35.82,"sma_20":89.44,"sma_60":96.78,"sma_120":99.58},{"date":"2025-03-21","open":86.03,"high":86.25,"low":84.96,"close":85.89,"volume":3262896,"rsi_14":38.76,"sma_20":89.17,"sma_60":96.54,"sma_120":99.5},{"date":"2025-03-24","open":86.97,"high":88.34,"low":86.97,"close":88.28,"volume":1226443,"rsi_14":50.46,"sma_20":89.03,"sma_60":96.34,"sma_120":99.44},{"date":"2025-03-25","open":89.74,"high":90.81,"low":88.73,"close":89.61,"volume":1556964,"rsi_14":50.03,"sma_20":88.92,"sma_60":96.16,"sma_120":99.39},{"date":"2025-03-26","open":89.43,"high":90.17,"low":88.01,"close":88.56,"volume":1635902,"rsi_14":50.81,"sma_20":88.77,"sma_60":95.95,"sma_120":99.33},{"date":"2025-03-27","open":88.32,"high":88.54,"low":86.88,"close":87.75,"volume":1204416,"rsi_14":52.6,"sma_20":88.58,"sma_60":95.75,"sma_120":99.28},{"date":"2025-03-28","open":87.21,"high":87.64,"low":85.07,"close":85.32,"volume":1068217,"rsi_14":54.64,"sma_20":88.21,"sma_60":95.53,"sma_120":99.21},{"date":"2025-03-31","open":84.54,"high":86.7,"low":83.11,"close":85.95,"volume":1440998,"rsi_14":54.05,"sma_20":88.0,"sma_60":95.31,"sma_120":99.14},{"date":"2025-04-01","open":85.71,"high":86.87,"low":84.71,"close":86.5,"volume":1706276,"rsi_14":57.11,"sma_20":87.92,"sma_60":95.1,"sma_120":99.07},{"date":"2025-04-02","open":85.4,"high":87.93,"low":85.08,"close":87.53,"volume":911301,"rsi_14":64.89,"sma_20":87.81,"sma_60":94.9,"sma_120":99.01},{"date":"2025-04-03","open":83.94,"high":83.94,"low":79.87,"close":80.12,"volume":2114282,"rsi_14":39.94,"sma_20":87.4,"sma_60":94.6,"sma_120":98.89},{"date":"2025-04-04","open":78.86,"high":79.62,"low":74.83,"close":77.38,"volume":2765131,"rsi_14":32.66,"sma_20":86.92,"sma_60":94.27,"sma_120":98.74},{"date":"2025-04-07","open":75.03,"high":79.9,"low":73.53,"close":76.18,"volume":3351314,"rsi_14":30.54,"sma_20":86.54,"sma_60":93.9,"sma_120":98.57},{"date":"2025-04-08","open":78.75,"high":79.05,"low":73.76,"close":74.84,"volume":1895810,"rsi_14":24.17,"sma_20":86.04,"sma_60":93.56,"sma_120":98.38},{"date":"2025-04-09","open":73.72,"high":83.08,"low":72.95,"close":82.56,"volume":3585690,"rsi_14":43.34,"sma_20":85.97,"sma_60":93.31,"sma_120":98.26},{"date":"2025-04-10","open":80.19,"high":81.04,"low":77.23,"close":79.43,"volume":2733689,"rsi_14":40.42,"sma_20":85.81,"sma_60":92.99,"sma_120":98.11},{"date":"2025-04-11","open":79.55,"high":81.16,"low":78.34,"close":80.75,"volume":2364961,"rsi_14":38.49,"sma_20":85.62,"sma_60":92.67,"sma_120":97.96},{"date":"2025-04-14","open":82.19,"high":82.36,"low":80.51,"close":81.34,"volume":1449527,"rsi_14":37.07,"sma_20":85.4,"sma_60":92.34,"sma_120":97.83},{"date":"2025-04-15","open":81.56,"high":82.26,"low":80.68,"close":80.87,"volume":985584,"rsi_14":37.76,"sma_20":85.14,"sma_60":91.99,"sma_120":97.7},{"date":"2025-04-16","open":80.24,"high":80.76,"low":78.41,"close":79.31,"volume":1817764,"rsi_14":36.87,"sma_20":84.73,"sma_60":91.58,"sma_120":97.55},{"date":"2025-04-17","open":79.49,"high":80.44,"low":79.07,"close":79.2,"volume":1473277,"rsi_14":39.41,"sma_20":84.33,"sma_60":91.18,"sma_120":97.4},{"date":"2025-04-21","open":78.32,"high":79.04,"low":76.59,"close":77.82,"volume":2402796,"rsi_14":36.42,"sma_20":83.91,"sma_60":90.75,"sma_120":97.23},{"date":"2025-04-22","open":83.9,"high":86.16,"low":83.14,"close":85.0,"volume":3662008,"rsi_14":47.64,"sma_20":83.73,"sma_60":90.47,"sma_120":97.13},{"date":"2025-04-23","open":87.74,"high":90.65,"low":86.07,"close":86.49,"volume":2886181,"rsi_14":48.26,"sma_20":83.55,"sma_60":90.23,"sma_120":97.03},{"date":"2025-04-24","open":85.93,"high":89.47,"low":85.89,"close":88.88,"volume":1673508,"rsi_14":62.93,"sma_20":83.56,"sma_60":90.02,"sma_120":96.96},{"date":"2025-04-25","open":88.81,"high":89.61,"low":88.16,"close":88.7,"volume":884476,"rsi_14":68.23,"sma_20":83.59,"sma_60":89.83,"sma_120":96.88},{"date":"2025-04-28","open":88.68,"high":90.03,"low":88.02,"close":88.69,"volume":1386301,"rsi_14":71.05,"sma_20":83.75,"sma_60":89.6,"sma_120":96.8},{"date":"2025-04-29","open":88.29,"high":89.23,"low":87.87,"close":88.98,"volume":1709251,"rsi_14":74.73,"sma_20":83.89,"sma_60":89.38,"sma_120":96.74},{"date":"2025-04-30","open":87.86,"high":89.82,"low":87.07,"close":89.42,"volume":1978928,"rsi_14":65.86,"sma_20":84.02,"sma_60":89.18,"sma_120":96.66},{"date":"2025-05-01","open":89.4,"high":90.41,"low":89.09,"close":89.43,"volume":987305,"rsi_14":77.59,"sma_20":84.11,"sma_60":89.05,"sma_120":96.56},{"date":"2025-05-02","open":91.01,"high":92.36,"low":90.64,"close":91.95,"volume":1189802,"rsi_14":79.0,"sma_20":84.69,"sma_60":88.96,"sma_120":96.48},{"date":"2025-05-05","open":91.14,"high":92.24,"low":91.03,"close":91.7,"volume":1203118,"rsi_14":77.28,"sma_20":85.41,"sma_60":88.87,"sma_120":96.4},{"date":"2025-05-06","open":90.39,"high":91.66,"low":90.21,"close":90.26,"volume":882732,"rsi_14":73.44,"sma_20":86.11,"sma_60":88.77,"sma_120":96.3},{"date":"2025-05-07","open":90.93,"high":91.51,"low":89.87,"close":90.46,"volume":1000642,"rsi_14":80.09,"sma_20":86.89,"sma_60":88.66,"sma_120":96.18},{"date":"2025-05-08","open":91.29,"high":93.28,"low":91.05,"close":92.18,"volume":1076511,"rsi_14":83.31,"sma_20":87.36,"sma_60":88.56,"sma_120":96.09},{"date":"2025-05-09","open":92.4,"high":92.66,"low":91.72,"close":92.11,"volume":1195731,"rsi_14":89.32,"sma_20":88.0,"sma_60":88.48,"sma_120":95.99},{"date":"2025-05-12","open":95.65,"high":96.97,"low":95.39,"close":96.75,"volume":1460599,"rsi_14":87.58,"sma_20":88.79,"sma_60":88.5,"sma_120":95.92},{"date":"2025-05-13","open":96.87,"high":97.53,"low":96.64,"close":97.04,"volume":920687,"rsi_14":86.55,"sma_20":89.58,"sma_60":88.53,"sma_120":95.86},{"date":"2025-05-14","open":96.65,"high":97.16,"low":95.49,"close":95.78,"volume":980205,"rsi_14":75.93,"sma_20":90.32,"sma_60":88.54,"sma_120":95.79},{"date":"2025-05-15","open":95.39,"high":96.6,"low":95.39,"close":96.4,"volume":997214,"rsi_14":77.99,"sma_20":91.18,"sma_60":88.57,"sma_120":95.73},{"date":"2025-05-16","open":97.68,"high":99.71,"low":97.28,"close":99.62,"volume":1558879,"rsi_14":82.22,"sma_20":92.21,"sma_60":88.66,"sma_120":95.7},{"date":"2025-05-19","open":97.82,"high":99.51,"low":97.42,"close":99.37,"volume":1334676,"rsi_14":80.68,"sma_20":93.3,"sma_60":88.79,"sma_120":95.66},{"date":"2025-05-20","open":98.67,"high":99.46,"low":98.02,"close":98.33,"volume":1048983,"rsi_14":75.42,"sma_20":93.98,"sma_60":88.91,"sma_120":95.6},{"date":"2025-05-21","open":97.16,"high":97.88,"low":95.76,"close":95.93,"volume":1291311,"rsi_14":66.3,"sma_20":94.46,"sma_60":88.98,"sma_120":95.51},{"date":"2025-05-22","open":95.9,"high":96.71,"low":95.33,"close":96.24,"volume":1106084,"rsi_14":62.12,"sma_20":94.83,"sma_60":89.05,"sma_120":95.42},{"date":"2025-05-23","open":94.48,"high":95.77,"low":94.17,"close":95.4,"volume":1252442,"rsi_14":60.09,"sma_20":95.17,"sma_60":89.12,"sma_120":95.31},{"date":"2025-05-27","open":96.97,"high":98.33,"low":96.27,"close":98.29,"volume":1225722,"rsi_14":70.3,"sma_20":95.66,"sma_60":89.21,"sma_120":95.24},{"date":"2025-05-28","open":98.26,"high":98.55,"low":97.32,"close":97.39,"volume":737729,"rsi_14":66.91,"sma_20":96.09,"sma_60":89.33,"sma_120":95.15},{"date":"2025-05-29","open":98.08,"high":98.4,"low":97.15,"close":98.15,"volume":805163,"rsi_14":65.27,"sma_20":96.53,"sma_60":89.49,"sma_120":95.08},{"date":"2025-05-30","open":97.58,"high":98.02,"low":96.71,"close":97.75,"volume":2528460,"rsi_14":64.2,"sma_20":96.95,"sma_60":89.62,"sma_120":95.0},{"date":"2025-06-02","open":97.32,"high":97.4,"low":95.92,"close":97.09,"volume":928671,"rsi_14":51.09,"sma_20":97.21,"sma_60":89.77,"sma_120":94.92},{"date":"2025-06-03","open":97.04,"high":98.33,"low":96.99,"close":98.2,"volume":846052,"rsi_14":53.48,"sma_20":97.54,"sma_60":89.96,"sma_120":94.85},{"date":"2025-06-04","open":98.46,"high":98.96,"low":98.28,"close":98.39,"volume":1030231,"rsi_14":58.36,"sma_20":97.96,"sma_60":90.2,"sma_120":94.78},{"date":"2025-06-05","open":98.42,"high":98.8,"low":97.66,"close":98.27,"volume":996912,"rsi_14":56.19,"sma_20":98.35,"sma_60":90.43,"sma_120":94.71},{"date":"2025-06-06","open":99.46,"high":99.51,"low":97.38,"close":98.12,"volume":1252397,"rsi_14":43.74,"sma_20":98.65,"sma_60":90.66,"sma_120":94.63},{"date":"2025-06-09","open":98.5,"high":99.02,"low":97.75,"close":98.23,"volume":1018762,"rsi_14":45.24,"sma_20":98.96,"sma_60":90.92,"sma_120":94.56},{"date":"2025-06-10","open":98.56,"high":98.7,"low":97.87,"close":98.52,"volume":991283,"rsi_14":50.84,"sma_20":99.05,"sma_60":91.15,"sma_120":94.5},{"date":"2025-06-11","open":98.71,"high":99.03,"low":97.7,"close":97.78,"volume":755855,"rsi_14":59.75,"sma_20":99.09,"sma_60":91.36,"sma_120":94.42},{"date":"2025-06-12","open":96.92,"high":97.93,"low":96.71,"close":97.48,"volume":781765,"rsi_14":56.55,"sma_20":99.18,"sma_60":91.55,"sma_120":94.37},{"date":"2025-06-13","open":96.1,"high":96.63,"low":94.94,"close":95.23,"volume":761210,"rsi_14":49.23,"sma_20":99.12,"sma_60":91.67,"sma_120":94.33},{"date":"2025-06-16","open":96.39,"high":96.98,"low":95.85,"close":96.35,"volume":714572,"rsi_14":39.35,"sma_20":98.95,"sma_60":91.83,"sma_120":94.3},{"date":"2025-06-17","open":95.49,"high":96.29,"low":94.44,"close":94.84,"volume":1400095,"rsi_14":36.92,"sma_20":98.72,"sma_60":91.98,"sma_120":94.26},{"date":"2025-06-18","open":94.74,"high":96.6,"low":94.68,"close":95.54,"volume":1277149,"rsi_14":36.53,"sma_20":98.58,"sma_60":92.1,"sma_120":94.22},{"date":"2025-06-20","open":96.31,"high":96.85,"low":95.21,"close":95.87,"volume":2422372,"rsi_14":40.18,"sma_20":98.58,"sma_60":92.2,"sma_120":94.18},{"date":"2025-06-23","open":95.53,"high":98.24,"low":94.97,"close":98.13,"volume":1395860,"rsi_14":54.63,"sma_20":98.67,"sma_60":92.35,"sma_120":94.15},{"date":"2025-06-24","open":98.56,"high":99.92,"low":98.43,"close":99.77,"volume":1083844,"rsi_14":56.69,"sma_20":98.9,"sma_60":92.55,"sma_120":94.15},{"date":"2025-06-25","open":100.21,"high":100.25,"low":98.94,"close":99.6,"volume":1038907,"rsi_14":55.18,"sma_20":98.96,"sma_60":92.79,"sma_120":94.16},{"date":"2025-06-26","open":100.05,"high":101.35,"low":100.05,"close":101.16,"volume":1272375,"rsi_14":60.99,"sma_20":99.15,"sma_60":93.04,"sma_120":94.18},{"date":"2025-06-27","open":101.71,"high":102.58,"low":101.41,"close":102.09,"volume":1827107,"rsi_14":64.28,"sma_20":99.35,"sma_60":93.3,"sma_120":94.2},{"date":"2025-06-30","open":101.94,"high":102.3,"low":100.36,"close":101.18,"volume":1694572,"rsi_14":60.03,"sma_20":99.53,"sma_60":93.53,"sma_120":94.22},{"date":"2025-07-01","open":100.57,"high":104.25,"low":100.53,"close":103.54,"volume":1758726,"rsi_14":64.96,"sma_20":99.85,"sma_60":93.92,"sma_120":94.26},{"date":"2025-07-02","open":103.25,"high":104.92,"low":102.68,"close":104.33,"volume":1473227,"rsi_14":69.48,"sma_20":100.16,"sma_60":94.37,"sma_120":94.32},{"date":"2025-07-03","open":104.74,"high":105.6,"low":104.71,"close":105.33,"volume":1008548,"rsi_14":72.38,"sma_20":100.52,"sma_60":94.86,"sma_120":94.38},{"date":"2025-07-07","open":104.7,"high":105.37,"low":103.12,"close":103.49,"volume":1735231,"rsi_14":74.14,"sma_20":100.78,"sma_60":95.34,"sma_120":94.45},{"date":"2025-07-08","open":103.7,"high":104.59,"low":103.56,"close":104.26,"volume":1385925,"rsi_14":73.59,"sma_20":101.09,"sma_60":95.7,"sma_120":94.51},{"date":"2025-07-09","open":104.94,"high":105.46,"low":103.72,"close":105.36,"volume":2483701,"rsi_14":82.16,"sma_20":101.45,"sma_60":96.14,"sma_120":94.56},{"date":"2025-07-10","open":105.5,"high":107.03,"low":105.18,"close":106.13,"volume":1712792,"rsi_14":82.23,"sma_20":101.84,"sma_60":96.56,"sma_120":94.62},{"date":"2025-07-11","open":105.28,"high":106.0,"low":104.93,"close":105.54,"volume":1427751,"rsi_14":78.97,"sma_20":102.23,"sma_60":96.97,"sma_120":94.65},{"date":"2025-07-14","open":105.04,"high":105.41,"low":104.33,"close":105.2,"volume":653860,"rsi_14":73.97,"sma_20":102.63,"sma_60":97.37,"sma_120":94.68},{"date":"2025-07-15","open":105.75,"high":105.81,"low":103.2,"close":103.26,"volume":1161270,"rsi_14":61.58,"sma_20":103.03,"sma_60":97.78,"sma_120":94.68},{"date":"2025-07-16","open":103.58,"high":103.73,"low":101.55,"close":103.36,"volume":1742788,"rsi_14":62.52,"sma_20":103.39,"sma_60":98.18,"sma_120":94.68},{"date":"2025-07-17","open":103.33,"high":105.41,"low":102.82,"close":105.16,"volume":1439688,"rsi_14":63.13,"sma_20":103.91,"sma_60":98.65,"sma_120":94.7},{"date":"2025-07-18","open":105.54,"high":105.54,"low":104.03,"close":104.79,"volume":1947844,"rsi_14":58.22,"sma_20":104.37,"sma_60":98.98,"sma_120":94.73},{"date":"2025-07-21","open":105.34,"high":105.34,"low":103.59,"close":103.59,"volume":2524344,"rsi_14":57.12,"sma_20":104.75,"sma_60":99.26,"sma_120":94.75},{"date":"2025-07-22","open":99.39,"high":104.17,"low":96.23,"close":103.6,"volume":5417964,"rsi_14":49.31,"sma_20":105.01,"sma_60":99.51,"sma_120":94.76},{"date":"2025-07-23","open":103.65,"high":104.66,"low":101.11,"close":102.38,"volume":3301629,"rsi_14":41.73,"sma_20":105.13,"sma_60":99.73,"sma_120":94.78},{"date":"2025-07-24","open":101.92,"high":102.2,"low":100.99,"close":101.61,"volume":2828196,"rsi_14":34.84,"sma_20":105.22,"sma_60":99.95,"sma_120":94.77},{"date":"2025-07-25","open":102.01,"high":102.38,"low":101.3,"close":101.83,"volume":1757410,"rsi_14":41.74,"sma_20":105.24,"sma_60":100.16,"sma_120":94.77},{"date":"2025-07-28","open":101.8,"high":102.24,"low":100.94,"close":102.09,"volume":1451615,"rsi_14":39.01,"sma_20":105.23,"sma_60":100.37,"sma_120":94.78},{"date":"2025-07-29","open":101.84,"high":102.0,"low":100.4,"close":101.13,"volume":1782970,"rsi_14":29.26,"sma_20":105.22,"sma_60":100.57,"sma_120":94.81},{"date":"2025-07-30","open":101.43,"high":101.53,"low":99.25,"close":100.09,"volume":1984734,"rsi_14":21.62,"sma_20":105.03,"sma_60":100.7,"sma_120":94.83},{"date":"2025-07-31","open":99.77,"high":101.85,"low":99.59,"close":100.98,"volume":2857228,"rsi_14":28.86,"sma_20":104.85,"sma_60":100.85,"sma_120":94.86},{"date":"2025-08-01","open":99.33,"high":100.35,"low":98.49,"close":99.42,"volume":1752557,"rsi_14":26.06,"sma_20":104.53,"sma_60":101.0,"sma_120":94.88},{"date":"2025-08-04","open":100.13,"high":101.39,"low":99.68,"close":100.99,"volume":1455788,"rsi_14":39.68,"sma_20":104.4,"sma_60":101.18,"sma_120":94.92},{"date":"2025-08-05","open":101.75,"high":103.21,"low":100.77,"close":102.98,"volume":2143270,"rsi_14":47.77,"sma_20":104.32,"sma_60":101.35,"sma_120":94.96},{"date":"2025-08-06","open":103.15,"high":103.2,"low":101.28,"close":101.32,"volume":1531064,"rsi_14":35.36,"sma_20":104.1,"sma_60":101.51,"sma_120":95.0},{"date":"2025-08-07","open":102.46,"high":102.81,"low":100.4,"close":100.84,"volume":1100306,"rsi_14":35.71,"sma_20":103.82,"sma_60":101.57,"sma_120":95.04},{"date":"2025-08-08","open":101.24,"high":102.92,"low":101.1,"close":101.49,"volume":1146621,"rsi_14":42.06,"sma_20":103.6,"sma_60":101.64,"sma_120":95.09},{"date":"2025-08-11","open":101.63,"high":102.22,"low":101.31,"close":101.65,"volume":1014846,"rsi_14":42.7,"sma_20":103.41,"sma_60":101.74,"sma_120":95.14},{"date":"2025-08-12","open":102.55,"high":104.96,"low":102.06,"close":104.86,"volume":2074538,"rsi_14":57.99,"sma_20":103.48,"sma_60":101.88,"sma_120":95.22},{"date":"2025-08-13","open":105.63,"high":107.83,"low":105.22,"close":107.71,"volume":1801368,"rsi_14":67.36,"sma_20":103.68,"sma_60":102.01,"sma_120":95.33},{"date":"2025-08-14","open":106.68,"high":106.84,"low":104.55,"close":105.36,"volume":1162608,"rsi_14":58.92,"sma_20":103.68,"sma_60":102.1,"sma_120":95.45},{"date":"2025-08-15","open":105.37,"high":105.46,"low":103.55,"close":103.72,"volume":1021713,"rsi_14":53.85,"sma_20":103.62,"sma_60":102.19,"sma_120":95.55},{"date":"2025-08-18","open":103.77,"high":104.65,"low":103.22,"close":104.34,"volume":1246745,"rsi_14":57.77,"sma_20":103.66,"sma_60":102.33,"sma_120":95.65},{"date":"2025-08-19","open":104.59,"high":106.0,"low":104.37,"close":105.8,"volume":1195964,"rsi_14":63.54,"sma_20":103.77,"sma_60":102.49,"sma_120":95.77},{"date":"2025-08-20","open":105.32,"high":105.56,"low":103.68,"close":103.78,"volume":1242159,"rsi_14":56.32,"sma_20":103.84,"sma_60":102.62,"sma_120":95.87},{"date":"2025-08-21","open":103.37,"high":104.0,"low":102.99,"close":103.19,"volume":741046,"rsi_14":58.88,"sma_20":103.92,"sma_60":102.7,"sma_120":95.96},{"date":"2025-08-22","open":104.14,"high":107.89,"low":103.25,"close":107.3,"volume":1257989,"rsi_14":63.27,"sma_20":104.2,"sma_60":102.87,"sma_120":96.1},{"date":"2025-08-25","open":107.17,"high":107.26,"low":106.32,"close":106.64,"volume":923702,"rsi_14":58.14,"sma_20":104.43,"sma_60":103.0,"sma_120":96.25},{"date":"2025-08-26","open":106.65,"high":108.21,"low":106.49,"close":107.86,"volume":1825478,"rsi_14":64.86,"sma_20":104.77,"sma_60":103.17,"sma_120":96.4},{"date":"2025-08-27","open":107.31,"high":108.47,"low":107.22,"close":108.03,"volume":1163573,"rsi_14":66.58,"sma_20":105.17,"sma_60":103.35,"sma_120":96.56},{"date":"2025-08-28","open":108.6,"high":108.67,"low":107.24,"close":107.87,"volume":817182,"rsi_14":65.05,"sma_20":105.52,"sma_60":103.51,"sma_120":96.73},{"date":"2025-08-29","open":107.73,"high":108.11,"low":105.97,"close":106.24,"volume":1048959,"rsi_14":60.13,"sma_20":105.87,"sma_60":103.64,"sma_120":96.92},{"date":"2025-09-02","open":104.83,"high":105.16,"low":104.0,"close":105.02,"volume":1111052,"rsi_14":50.38,"sma_20":106.07,"sma_60":103.75,"sma_120":97.09},{"date":"2025-09-03","open":104.88,"high":105.64,"low":104.2,"close":105.56,"volume":934750,"rsi_14":44.17,"sma_20":106.2,"sma_60":103.87,"sma_120":97.27},{"date":"2025-09-04","open":105.78,"high":108.77,"low":105.48,"close":108.74,"volume":1245723,"rsi_14":58.82,"sma_20":106.58,"sma_60":104.04,"sma_120":97.48},{"date":"2025-09-05","open":109.76,"high":110.46,"low":108.48,"close":109.32,"volume":1118577,"rsi_14":65.4,"sma_20":107.0,"sma_60":104.22,"sma_120":97.69},{"date":"2025-09-08","open":109.31,"high":109.64,"low":108.37,"close":109.36,"volume":955601,"rsi_14":64.27,"sma_20":107.4,"sma_60":104.41,"sma_120":97.88},{"date":"2025-09-09","open":109.03,"high":109.31,"low":106.56,"close":107.83,"volume":1062309,"rsi_14":55.74,"sma_20":107.72,"sma_60":104.58,"sma_120":98.07},{"date":"2025-09-10","open":107.68,"high":109.25,"low":107.34,"close":107.95,"volume":784989,"rsi_14":63.22,"sma_20":107.87,"sma_60":104.79,"sma_120":98.23},{"date":"2025-09-11","open":107.94,"high":111.56,"low":107.33,"close":111.24,"volume":1106664,"rsi_14":71.8,"sma_20":108.05,"sma_60":105.04,"sma_120":98.44},{"date":"2025-09-12","open":111.01,"high":111.18,"low":109.53,"close":109.62,"volume":915213,"rsi_14":57.27,"sma_20":108.27,"sma_60":105.29,"sma_120":98.63},{"date":"2025-09-15","open":109.62,"high":110.17,"low":108.99,"close":109.33,"volume":899122,"rsi_14":58.61,"sma_20":108.55,"sma_60":105.51,"sma_120":98.81},{"date":"2025-09-16","open":109.3,"high":109.83,"low":108.34,"close":109.68,"volume":1183437,"rsi_14":56.17,"sma_20":108.82,"sma_60":105.74,"sma_120":98.97},{"date":"2025-09-17","open":109.82,"high":111.0,"low":107.53,"close":108.15,"volume":1628345,"rsi_14":50.37,"sma_20":108.94,"sma_60":105.91,"sma_120":99.13},{"date":"2025-09-18","open":108.78,"high":111.56,"low":108.62,"close":110.19,"volume":1099700,"rsi_14":56.43,"sma_20":109.26,"sma_60":106.08,"sma_120":99.32},{"date":"2025-09-19","open":110.2,"high":110.9,"low":108.56,"close":108.98,"volume":2172932,"rsi_14":57.79,"sma_20":109.56,"sma_60":106.23,"sma_120":99.51},{"date":"2025-09-22","open":108.63,"high":109.24,"low":108.16,"close":108.77,"volume":790441,"rsi_14":61.35,"sma_20":109.63,"sma_60":106.36,"sma_120":99.7},{"date":"2025-09-23","open":109.32,"high":109.9,"low":108.15,"close":108.77,"volume":834775,"rsi_14":60.04,"sma_20":109.74,"sma_60":106.47,"sma_120":99.88},{"date":"2025-09-24","open":108.69,"high":108.77,"low":106.73,"close":107.7,"volume":1287460,"rsi_14":46.23,"sma_20":109.73,"sma_60":106.57,"sma_120":100.05},{"date":"2025-09-25","open":106.7,"high":107.31,"low":106.29,"close":107.02,"volume":724567,"rsi_14":41.78,"sma_20":109.68,"sma_60":106.63,"sma_120":100.27},{"date":"2025-09-26","open":107.3,"high":108.68,"low":107.21,"close":108.45,"volume":689634,"rsi_14":47.05,"sma_20":109.71,"sma_60":106.69,"sma_120":100.53},{"date":"2025-09-29","open":109.28,"high":109.62,"low":107.81,"close":108.33,"volume":872718,"rsi_14":51.8,"sma_20":109.81,"sma_60":106.74,"sma_120":100.8},{"date":"2025-09-30","open":108.35,"high":109.52,"low":107.84,"close":109.44,"volume":1129999,"rsi_14":54.95,"sma_20":110.04,"sma_60":106.83,"sma_120":101.09},{"date":"2025-10-01","open":108.85,"high":109.51,"low":108.16,"close":109.18,"volume":798667,"rsi_14":41.34,"sma_20":110.22,"sma_60":106.91,"sma_120":101.31},{"date":"2025-10-02","open":109.6,"high":111.34,"low":108.95,"close":111.02,"volume":1095283,"rsi_14":55.74,"sma_20":110.34,"sma_60":107.0,"sma_120":101.57},{"date":"2025-10-03","open":111.13,"high":112.59,"low":110.81,"close":110.89,"volume":732149,"rsi_14":56.52,"sma_20":110.41,"sma_60":107.08,"sma_120":101.82},{"date":"2025-10-06","open":111.19,"high":111.68,"low":110.18,"close":110.71,"volume":1083017,"rsi_14":54.36,"sma_20":110.48,"sma_60":107.16,"sma_120":102.06},{"date":"2025-10-07","open":111.24,"high":111.46,"low":108.97,"close":109.34,"volume":864814,"rsi_14":55.09,"sma_20":110.56,"sma_60":107.23,"sma_120":102.3},{"date":"2025-10-08","open":109.8,"high":110.85,"low":108.89,"close":110.46,"volume":1121017,"rsi_14":51.29,"sma_20":110.69,"sma_60":107.34,"sma_120":102.56},{"date":"2025-10-09","open":110.92,"high":110.92,"low":107.85,"close":108.54,"volume":978057,"rsi_14":48.06,"sma_20":110.55,"sma_60":107.43,"sma_120":102.81},{"date":"2025-10-10","open":109.22,"high":109.88,"low":105.67,"close":105.93,"volume":1477454,"rsi_14":39.73,"sma_20":110.36,"sma_60":107.44,"sma_120":103.04},{"date":"2025-10-13","open":107.04,"high":108.09,"low":106.71,"close":107.53,"volume":928748,"rsi_14":45.97,"sma_20":110.27,"sma_60":107.48,"sma_120":103.23},{"date":"2025-10-14","open":106.41,"high":109.45,"low":105.97,"close":109.09,"volume":996571,"rsi_14":54.37,"sma_20":110.24,"sma_60":107.57,"sma_120":103.42},{"date":"2025-10-15","open":110.24,"high":110.79,"low":107.58,"close":108.99,"volume":994387,"rsi_14":56.44,"sma_20":110.28,"sma_60":107.67,"sma_120":103.59},{"date":"2025-10-16","open":109.63,"high":110.26,"low":106.67,"close":107.4,"volume":1196904,"rsi_14":46.62,"sma_20":110.14,"sma_60":107.75,"sma_120":103.74},{"date":"2025-10-17","open":106.69,"high":108.68,"low":106.27,"close":107.49,"volume":1260609,"rsi_14":47.29,"sma_20":110.07,"sma_60":107.85,"sma_120":103.9},{"date":"2025-10-20","open":108.57,"high":109.53,"low":107.72,"close":107.99,"volume":1479802,"rsi_14":45.15,"sma_20":110.03,"sma_60":107.95,"sma_120":104.06},{"date":"2025-10-21","open":106.41,"high":108.47,"low":102.61,"close":107.72,"volume":2260135,"rsi_14":45.09,"sma_20":109.97,"sma_60":108.05,"sma_120":104.21},{"date":"2025-10-22","open":108.08,"high":109.81,"low":107.51,"close":108.03,"volume":2011294,"rsi_14":38.85,"sma_20":109.99,"sma_60":108.16,"sma_120":104.36},{"date":"2025-10-23","open":108.71,"high":110.12,"low":106.86,"close":109.38,"volume":1421923,"rsi_14":44.82,"sma_20":110.11,"sma_60":108.32,"sma_120":104.51},{"date":"2025-10-24","open":110.85,"high":110.85,"low":108.23,"close":108.67,"volume":1040065,"rsi_14":42.54,"sma_20":110.11,"sma_60":108.45,"sma_120":104.65},{"date":"2025-10-27","open":109.82,"high":109.82,"low":107.64,"close":108.07,"volume":2410093,"rsi_14":44.82,"sma_20":110.08,"sma_60":108.59,"sma_120":104.79},{"date":"2025-10-28","open":108.09,"high":108.58,"low":106.42,"close":107.81,"volume":937045,"rsi_14":39.45,"sma_20":109.99,"sma_60":108.7,"sma_120":104.94},{"date":"2025-10-29","open":108.16,"high":109.05,"low":105.95,"close":106.58,"volume":1337547,"rsi_14":41.55,"sma_20":109.85,"sma_60":108.76,"sma_120":105.05},{"date":"2025-10-30","open":106.32,"high":108.09,"low":105.83,"close":106.1,"volume":889802,"rsi_14":49.68,"sma_20":109.58,"sma_60":108.83,"sma_120":105.17},{"date":"2025-10-31","open":105.93,"high":106.76,"low":104.82,"close":105.32,"volume":1578587,"rsi_14":37.84,"sma_20":109.29,"sma_60":108.9,"sma_120":105.24},{"date":"2025-11-03","open":104.84,"high":106.06,"low":103.63,"close":105.8,"volume":1312697,"rsi_14":30.41,"sma_20":109.03,"sma_60":108.97,"sma_120":105.31},{"date":"2025-11-04","open":105.17,"high":106.44,"low":104.41,"close":106.14,"volume":1319401,"rsi_14":33.26,"sma_20":108.86,"sma_60":109.04,"sma_120":105.39},{"date":"2025-11-05","open":105.65,"high":107.43,"low":104.83,"close":106.9,"volume":869638,"rsi_14":45.59,"sma_20":108.66,"sma_60":109.07,"sma_120":105.47},{"date":"2025-11-06","open":107.03,"high":108.08,"low":105.17,"close":105.62,"volume":1140995,"rsi_14":39.03,"sma_20":108.5,"sma_60":109.03,"sma_120":105.52},{"date":"2025-11-07","open":104.72,"high":106.84,"low":103.88,"close":106.32,"volume":1023736,"rsi_14":40.2,"sma_20":108.51,"sma_60":109.05,"sma_120":105.58},{"date":"2025-11-10","open":106.82,"high":108.77,"low":106.48,"close":107.64,"volume":1304364,"rsi_14":48.49,"sma_20":108.5,"sma_60":109.11,"sma_120":105.65},{"date":"2025-11-11","open":107.83,"high":107.97,"low":106.52,"close":107.19,"volume":549465,"rsi_14":45.04,"sma_20":108.4,"sma_60":109.15,"sma_120":105.74},{"date":"2025-11-12","open":107.37,"high":108.82,"low":107.37,"close":107.63,"volume":878069,"rsi_14":40.06,"sma_20":108.31,"sma_60":109.18,"sma_120":105.83},{"date":"2025-11-13","open":106.91,"high":108.29,"low":105.45,"close":105.71,"volume":780115,"rsi_14":36.6,"sma_20":108.22,"sma_60":109.21,"sma_120":105.92},{"date":"2025-11-14","open":104.35,"high":105.0,"low":103.04,"close":103.32,"volume":1239612,"rsi_14":31.45,"sma_20":107.99,"sma_60":109.21,"sma_120":105.95},{"date":"2025-11-17","open":103.36,"high":103.56,"low":100.59,"close":100.84,"volume":988648,"rsi_14":26.81,"sma_20":107.62,"sma_60":109.09,"sma_120":105.98},{"date":"2025-11-18","open":100.34,"high":101.76,"low":99.89,"close":101.13,"volume":1391871,"rsi_14":30.66,"sma_20":107.28,"sma_60":109.0,"sma_120":106.0},{"date":"2025-11-19","open":101.19,"high":101.99,"low":100.51,"close":101.53,"volume":860560,"rsi_14":33.66,"sma_20":106.93,"sma_60":108.89,"sma_120":106.03},{"date":"2025-11-20","open":103.3,"high":103.3,"low":100.4,"close":100.5,"volume":1167832,"rsi_14":33.08,"sma_20":106.47,"sma_60":108.75,"sma_120":106.05},{"date":"2025-11-21","open":101.45,"high":105.19,"low":101.24,"close":103.77,"volume":2848867,"rsi_14":44.04,"sma_20":106.23,"sma_60":108.68,"sma_120":106.1},{"date":"2025-11-24","open":103.75,"high":103.94,"low":102.34,"close":103.1,"volume":2107261,"rsi_14":41.25,"sma_20":105.98,"sma_60":108.62,"sma_120":106.13},{"date":"2025-11-25","open":103.95,"high":105.73,"low":103.29,"close":105.0,"volume":1180554,"rsi_14":44.87,"sma_20":105.83,"sma_60":108.62,"sma_120":106.18},{"date":"2025-11-26","open":104.51,"high":105.87,"low":103.89,"close":105.05,"volume":1080439,"rsi_14":48.34,"sma_20":105.76,"sma_60":108.61,"sma_120":106.24},{"date":"2025-11-28","open":105.55,"high":105.55,"low":104.07,"close":104.22,"volume":848288,"rsi_14":43.98,"sma_20":105.66,"sma_60":108.53,"sma_120":106.29},{"date":"2025-12-01","open":103.32,"high":105.18,"low":102.77,"close":104.04,"volume":1542282,"rsi_14":38.97,"sma_20":105.6,"sma_60":108.43,"sma_120":106.33},{"date":"2025-12-02","open":104.85,"high":104.85,"low":103.11,"close":104.14,"volume":1013205,"rsi_14":40.43,"sma_20":105.51,"sma_60":108.34,"sma_120":106.38},{"date":"2025-12-03","open":104.36,"high":105.65,"low":104.08,"close":105.44,"volume":851307,"rsi_14":43.49,"sma_20":105.48,"sma_60":108.3,"sma_120":106.44},{"date":"2025-12-04","open":104.84,"high":104.97,"low":103.17,"close":103.87,"volume":1199366,"rsi_14":44.4,"sma_20":105.32,"sma_60":108.22,"sma_120":106.51},{"date":"2025-12-05","open":103.71,"high":104.53,"low":102.96,"close":103.24,"volume":777391,"rsi_14":49.73,"sma_20":105.2,"sma_60":108.09,"sma_120":106.56},{"date":"2025-12-08","open":103.26,"high":104.38,"low":101.81,"close":103.24,"volume":922145,"rsi_14":59.81,"sma_20":105.05,"sma_60":107.97,"sma_120":106.63},{"date":"2025-12-09","open":102.87,"high":103.53,"low":100.71,"close":100.87,"volume":1675294,"rsi_14":49.1,"sma_20":104.71,"sma_60":107.83,"sma_120":106.67},{"date":"2025-12-10","open":102.44,"high":104.65,"low":101.76,"close":104.23,"volume":1617996,"rsi_14":57.83,"sma_20":104.56,"sma_60":107.73,"sma_120":106.74},{"date":"2025-12-11","open":103.8,"high":105.36,"low":103.8,"close":104.86,"volume":1219046,"rsi_14":62.95,"sma_20":104.42,"sma_60":107.67,"sma_120":106.79},{"date":"2025-12-12","open":105.47,"high":106.43,"low":104.44,"close":104.98,"volume":1086030,"rsi_14":54.41,"sma_20":104.38,"sma_60":107.58,"sma_120":106.83},{"date":"2025-12-15","open":105.35,"high":105.35,"low":103.44,"close":104.02,"volume":1064343,"rsi_14":53.29,"sma_20":104.42,"sma_60":107.49,"sma_120":106.86},{"date":"2025-12-16","open":106.45,"high":107.04,"low":103.02,"close":103.39,"volume":1070593,"rsi_14":43.66,"sma_20":104.55,"sma_60":107.4,"sma_120":106.88},{"date":"2025-12-17","open":102.94,"high":104.92,"low":102.16,"close":102.65,"volume":1077715,"rsi_14":41.06,"sma_20":104.62,"sma_60":107.29,"sma_120":106.88},{"date":"2025-12-18","open":103.43,"high":103.64,"low":101.85,"close":102.4,"volume":1166457,"rsi_14":42.9,"sma_20":104.67,"sma_60":107.2,"sma_120":106.88},{"date":"2025-12-19","open":102.03,"high":102.91,"low":101.6,"close":102.86,"volume":2997188,"rsi_14":45.51,"sma_20":104.79,"sma_60":107.12,"sma_120":106.88},{"date":"2025-12-22","open":102.86,"high":104.45,"low":102.86,"close":104.25,"volume":946358,"rsi_14":50.38,"sma_20":104.81,"sma_60":107.05,"sma_120":106.87},{"date":"2025-12-23","open":104.27,"high":105.06,"low":103.85,"close":104.45,"volume":743232,"rsi_14":46.28,"sma_20":104.88,"sma_60":106.98,"sma_120":106.86},{"date":"2025-12-24","open":104.62,"high":104.9,"low":104.19,"close":104.36,"volume":281632,"rsi_14":52.05,"sma_20":104.84,"sma_60":106.89,"sma_120":106.86},{"date":"2025-12-26","open":104.64,"high":104.86,"low":104.16,"close":104.65,"volume":379005,"rsi_14":56.16,"sma_20":104.83,"sma_60":106.81,"sma_120":106.86},{"date":"2025-12-29","open":104.81,"high":105.08,"low":104.27,"close":104.77,"volume":535471,"rsi_14":56.61,"sma_20":104.85,"sma_60":106.7,"sma_120":106.85},{"date":"2025-12-30","open":104.45,"high":105.01,"low":103.9,"close":104.75,"volume":561277,"rsi_14":70.94,"sma_20":104.89,"sma_60":106.59,"sma_120":106.84},{"date":"2025-12-31","open":104.75,"high":104.94,"low":103.07,"close":103.13,"volume":627376,"rsi_14":42.71,"sma_20":104.84,"sma_60":106.46,"sma_120":106.81},{"date":"2026-01-02","open":103.21,"high":104.65,"low":102.7,"close":104.45,"volume":807413,"rsi_14":47.47,"sma_20":104.79,"sma_60":106.37,"sma_120":106.8},{"date":"2026-01-05","open":101.74,"high":103.04,"low":100.27,"close":101.67,"volume":2133655,"rsi_14":34.79,"sma_20":104.68,"sma_60":106.22,"sma_120":106.78},{"date":"2026-01-06","open":100.96,"high":104.19,"low":99.7,"close":103.46,"volume":1887310,"rsi_14":47.59,"sma_20":104.69,"sma_60":106.13,"sma_120":106.78},{"date":"2026-01-07","open":102.64,"high":103.44,"low":98.46,"close":99.09,"volume":2496472,"rsi_14":36.07,"sma_20":104.48,"sma_60":106.01,"sma_120":106.72},{"date":"2026-01-08","open":98.58,"high":102.74,"low":98.15,"close":102.06,"volume":2945404,"rsi_14":48.32,"sma_20":104.54,"sma_60":105.92,"sma_120":106.7},{"date":"2026-01-09","open":102.57,"high":102.74,"low":99.49,"close":102.06,"volume":1915301,"rsi_14":49.03,"sma_20":104.43,"sma_60":105.79,"sma_120":106.68},{"date":"2026-01-12","open":101.91,"high":103.11,"low":101.09,"close":102.08,"volume":1616846,"rsi_14":47.69,"sma_20":104.29,"sma_60":105.67,"sma_120":106.67},{"date":"2026-01-13","open":102.67,"high":103.54,"low":101.22,"close":102.24,"volume":1641161,"rsi_14":43.61,"sma_20":104.15,"sma_60":105.58,"sma_120":106.67},{"date":"2026-01-14","open":101.93,"high":103.11,"low":101.67,"close":103.07,"volume":2476519,"rsi_14":45.8,"sma_20":104.1,"sma_60":105.5,"sma_120":106.68},{"date":"2026-01-15","open":104.0,"high":106.39,"low":103.61,"close":105.93,"volume":1558114,"rsi_14":54.11,"sma_20":104.23,"sma_60":105.47,"sma_120":106.71},{"date":"2026-01-16","open":105.56,"high":106.63,"low":105.32,"close":106.26,"volume":1787925,"rsi_14":54.18,"sma_20":104.41,"sma_60":105.44,"sma_120":106.74},{"date":"2026-01-20","open":104.37,"high":105.0,"low":102.32,"close":103.32,"volume":1357072,"rsi_14":46.69,"sma_20":104.46,"sma_60":105.35,"sma_120":106.76},{"date":"2026-01-21","open":104.4,"high":107.03,"low":103.63,"close":106.11,"volume":1048811,"rsi_14":52.74,"sma_20":104.62,"sma_60":105.29,"sma_120":106.81},{"date":"2026-01-22","open":107.02,"high":108.03,"low":106.34,"close":107.09,"volume":1076805,"rsi_14":58.21,"sma_20":104.77,"sma_60":105.27,"sma_120":106.86},{"date":"2026-01-23","open":107.28,"high":107.73,"low":106.0,"close":106.77,"volume":834500,"rsi_14":54.4,"sma_20":104.87,"sma_60":105.24,"sma_120":106.91},{"date":"2026-01-26","open":107.1,"high":107.61,"low":106.68,"close":107.24,"volume":1156100,"rsi_14":62.56,"sma_20":105.0,"sma_60":105.23,"sma_120":106.96},{"date":"2026-01-27","open":107.76,"high":107.76,"low":106.03,"close":106.82,"volume":1568800,"rsi_14":57.86,"sma_20":105.1,"sma_60":105.23,"sma_120":106.99},{"date":"2026-01-28","open":106.32,"high":106.72,"low":103.35,"close":104.41,"volume":1770400,"rsi_14":64.25,"sma_20":105.07,"sma_60":105.19,"sma_120":107.01},{"date":"2026-01-29","open":105.31,"high":106.31,"low":103.52,"close":105.15,"volume":2658200,"rsi_14":59.09,"sma_20":105.07,"sma_60":105.19,"sma_120":107.04},{"date":"2026-01-30","open":104.6,"high":105.38,"low":103.48,"close":104.61,"volume":1797500,"rsi_14":57.13,"sma_20":105.14,"sma_60":105.16,"sma_120":107.07},{"date":"2026-02-02","open":104.92,"high":106.81,"low":104.37,"close":104.75,"volume":3192900,"rsi_14":57.44,"sma_20":105.14,"sma_60":105.13,"sma_120":107.09},{"date":"2026-02-03","open":101.99,"high":103.48,"low":93.29,"close":94.11,"volume":7580400,"rsi_14":34.29,"sma_20":104.74,"sma_60":104.91,"sma_120":106.99},{"date":"2026-02-04","open":95.22,"high":98.01,"low":92.25,"close":96.58,"volume":4786300,"rsi_14":38.09,"sma_20":104.38,"sma_60":104.76,"sma_120":106.9},{"date":"2026-02-05","open":95.96,"high":96.04,"low":93.6,"close":94.28,"volume":2415500,"rsi_14":28.54,"sma_20":104.13,"sma_60":104.55,"sma_120":106.8},{"date":"2026-02-06","open":95.23,"high":97.38,"low":95.02,"close":96.65,"volume":1597300,"rsi_14":33.42,"sma_20":103.84,"sma_60":104.36,"sma_120":106.74},{"date":"2026-02-09","open":96.2,"high":98.04,"low":95.93,"close":96.82,"volume":1849385,"rsi_14":38.19,"sma_20":104.37,"sma_60":105.07,"sma_120":106.83},{"date":"2026-02-10","open":97.14,"high":98.36,"low":96.19,"close":97.91,"volume":1304916,"rsi_14":43.67,"sma_20":104.03,"sma_60":104.9,"sma_120":106.8},{"date":"2026-02-11","open":99.14,"high":100.15,"low":97.9,"close":99.79,"volume":1718444,"rsi_14":43.79,"sma_20":103.77,"sma_60":104.78,"sma_120":106.77},{"date":"2026-02-12","open":100.41,"high":102.44,"low":98.71,"close":99.04,"volume":1881614,"rsi_14":49.47,"sma_20":103.47,"sma_60":104.66,"sma_120":106.75},{"date":"2026-02-13","open":99.28,"high":101.02,"low":99.16,"close":100.64,"volume":1550407,"rsi_14":46.86,"sma_20":103.25,"sma_60":104.58,"sma_120":106.74},{"date":"2026-02-17","open":100.81,"high":101.07,"low":98.34,"close":99.04,"volume":1612224,"rsi_14":44.27,"sma_20":103.03,"sma_60":104.46,"sma_120":106.72},{"date":"2026-02-18","open":98.94,"high":101.28,"low":98.94,"close":101.06,"volume":1513900,"rsi_14":44.05,"sma_20":102.21,"sma_60":103.78,"sma_120":106.33},{"date":"2026-02-19","open":100.28,"high":101.06,"low":99.11,"close":99.75,"volume":1380400,"rsi_14":40.62,"sma_20":101.87,"sma_60":103.76,"sma_120":106.26},{"date":"2026-02-20","open":99.56,"high":102.66,"low":99.55,"close":101.29,"volume":1422122,"rsi_14":44.43,"sma_20":101.57,"sma_60":103.71,"sma_120":106.2},{"date":"2026-02-23","open":101.64,"high":102.05,"low":99.79,"close":100.93,"volume":1304500,"rsi_14":43.62,"sma_20":101.27,"sma_60":103.67,"sma_120":106.15},{"date":"2026-02-24","open":100.96,"high":102.4,"low":100.56,"close":102.19,"volume":1493292,"rsi_14":49.52,"sma_20":102.87,"sma_60":104.29,"sma_120":106.68},{"date":"2026-02-25","open":102.23,"high":103.44,"low":100.05,"close":100.09,"volume":1334747,"rsi_14":45.02,"sma_20":102.69,"sma_60":104.19,"sma_120":106.61},{"date":"2026-02-26","open":100.44,"high":101.02,"low":98.45,"close":99.71,"volume":1739167,"rsi_14":39.16,"sma_20":102.71,"sma_60":104.08,"sma_120":106.56},{"date":"2026-02-27","open":98.38,"high":99.01,"low":97.63,"close":98.47,"volume":1931464,"rsi_14":36.95,"sma_20":102.51,"sma_60":103.92,"sma_120":106.51},{"date":"2026-03-02","open":96.89,"high":98.24,"low":95.53,"close":97.41,"volume":1283491,"rsi_14":39.35,"sma_20":102.26,"sma_60":103.75,"sma_120":106.45},{"date":"2026-03-03","open":95.9,"high":97.38,"low":94.11,"close":96.87,"volume":1725976,"rsi_14":32.28,"sma_20":101.99,"sma_60":103.57,"sma_120":106.37},{"date":"2026-03-04","open":96.59,"high":97.51,"low":94.99,"close":96.23,"volume":2171307,"rsi_14":28.98,"sma_20":101.67,"sma_60":103.4,"sma_120":106.3},{"date":"2026-03-05","open":95.57,"high":96.42,"low":93.65,"close":95.28,"volume":1972192,"rsi_14":45.32,"sma_20":101.27,"sma_60":103.26,"sma_120":106.23},{"date":"2026-03-06","open":95.08,"high":95.08,"low":91.38,"close":91.5,"volume":1270452,"rsi_14":33.6,"sma_20":100.53,"sma_60":103.1,"sma_120":106.1},{"date":"2026-03-09","open":90.11,"high":92.05,"low":88.12,"close":91.53,"volume":1466992,"rsi_14":26.68,"sma_20":99.77,"sma_60":102.93,"sma_120":105.97},{"date":"2026-03-10","open":91.84,"high":91.92,"low":89.47,"close":89.51,"volume":1537230,"rsi_14":24.9,"sma_20":99.06,"sma_60":102.73,"sma_120":105.81},{"date":"2026-03-11","open":88.75,"high":90.24,"low":87.94,"close":90.21,"volume":1858135,"rsi_14":21.21,"sma_20":98.25,"sma_60":102.55,"sma_120":105.65},{"date":"2026-03-12","open":89.08,"high":90.38,"low":87.58,"close":87.67,"volume":1481595,"rsi_14":20.11,"sma_20":97.26,"sma_60":102.28,"sma_120":105.48},{"date":"2026-03-13","open":88.48,"high":89.15,"low":87.37,"close":87.65,"volume":1304109,"rsi_14":9.56,"sma_20":96.79,"sma_60":102.01,"sma_120":105.32},{"date":"2026-03-16","open":88.76,"high":89.54,"low":87.62,"close":88.15,"volume":1083034,"rsi_14":7.33,"sma_20":96.3,"sma_60":101.73,"sma_120":105.17},{"date":"2026-03-17","open":89.01,"high":89.58,"low":87.98,"close":88.71,"volume":922450,"rsi_14":11.94,"sma_20":95.75,"sma_60":101.45,"sma_120":105.03},{"date":"2026-03-18","open":87.81,"high":89.57,"low":87.52,"close":87.63,"volume":1375480,"rsi_14":11.4,"sma_20":95.17,"sma_60":101.16,"sma_120":104.85},{"date":"2026-03-19","open":86.57,"high":88.55,"low":85.67,"close":87.85,"volume":1771574,"rsi_14":13.45,"sma_20":94.53,"sma_60":100.89,"sma_120":104.66},{"date":"2026-03-20","open":87.16,"high":87.65,"low":85.28,"close":85.87,"volume":2182390,"rsi_14":12.84,"sma_20":93.86,"sma_60":100.58,"sma_120":104.46},{"date":"2026-03-23","open":88.4,"high":89.64,"low":87.49,"close":87.8,"volume":1346871,"rsi_14":23.29,"sma_20":93.18,"sma_60":100.28,"sma_120":104.29},{"date":"2026-03-24","open":86.6,"high":88.43,"low":86.21,"close":86.95,"volume":1435297,"rsi_14":22.99,"sma_20":92.42,"sma_60":99.99,"sma_120":104.11},{"date":"2026-03-25","open":88.39,"high":88.65,"low":85.31,"close":86.98,"volume":2061158,"rsi_14":24.32,"sma_20":91.75,"sma_60":99.71,"sma_120":103.9},{"date":"2026-03-26","open":86.78,"high":87.5,"low":85.11,"close":85.31,"volume":2035189,"rsi_14":27.99,"sma_20":91.03,"sma_60":99.41,"sma_120":103.69},{"date":"2026-03-27","open":84.4,"high":85.84,"low":83.6,"close":84.31,"volume":1365336,"rsi_14":26.17,"sma_20":90.32,"sma_60":99.12,"sma_120":103.48},{"date":"2026-03-30","open":85.32,"high":85.32,"low":83.0,"close":83.38,"volume":1310230,"rsi_14":28.16,"sma_20":89.61,"sma_60":98.77,"sma_120":103.25},{"date":"2026-03-31","open":85.13,"high":87.94,"low":84.53,"close":86.48,"volume":1269129,"rsi_14":38.81,"sma_20":89.09,"sma_60":98.46,"sma_120":103.06},{"date":"2026-04-01","open":86.35,"high":87.38,"low":86.04,"close":86.13,"volume":1289019,"rsi_14":44.56,"sma_20":88.58,"sma_60":98.14,"sma_120":102.86},{"date":"2026-04-02","open":84.41,"high":87.48,"low":83.43,"close":85.2,"volume":1049130,"rsi_14":41.93,"sma_20":88.08,"sma_60":97.81,"sma_120":102.65},{"date":"2026-04-06","open":84.84,"high":85.9,"low":84.49,"close":85.87,"volume":816134,"rsi_14":42.54,"sma_20":87.79,"sma_60":97.52,"sma_120":102.46},{"date":"2026-04-07","open":85.43,"high":86.87,"low":85.0,"close":86.43,"volume":1302082,"rsi_14":42.65,"sma_20":87.54,"sma_60":97.24,"sma_120":102.27},{"date":"2026-04-08","open":89.79,"high":91.3,"low":89.04,"close":89.88,"volume":1570694,"rsi_14":56.45,"sma_20":87.56,"sma_60":97.03,"sma_120":102.11},{"date":"2026-04-09","open":89.14,"high":90.62,"low":88.83,"close":89.81,"volume":1628073,"rsi_14":55.61,"sma_20":87.53,"sma_60":96.8,"sma_120":101.96},{"date":"2026-04-10","open":90.14,"high":90.41,"low":89.26,"close":89.56,"volume":1477055,"rsi_14":61.62,"sma_20":87.63,"sma_60":96.55,"sma_120":101.8},{"date":"2026-04-13","open":89.55,"high":90.54,"low":88.15,"close":90.54,"volume":1173563,"rsi_14":59.18,"sma_20":87.77,"sma_60":96.31,"sma_120":101.65},{"date":"2026-04-14","open":90.56,"high":90.83,"low":89.5,"close":90.15,"volume":1403048,"rsi_14":61.14,"sma_20":87.88,"sma_60":96.07,"sma_120":101.48},{"date":"2026-04-15","open":89.76,"high":89.9,"low":87.34,"close":87.71,"volume":1172082,"rsi_14":52.11,"sma_20":87.82,"sma_60":95.78,"sma_120":101.3},{"date":"2026-04-16","open":87.87,"high":88.68,"low":87.5,"close":88.1,"volume":1211426,"rsi_14":59.0,"sma_20":87.85,"sma_60":95.5,"sma_120":101.1},{"date":"2026-04-17","open":89.29,"high":91.92,"low":89.02,"close":90.69,"volume":1925418,"rsi_14":68.22,"sma_20":87.98,"sma_60":95.25,"sma_120":100.92},{"date":"2026-04-20","open":89.56,"high":90.21,"low":88.89,"close":90.04,"volume":1025789,"rsi_14":69.33,"sma_20":88.18,"sma_60":95.02,"sma_120":100.74},{"date":"2026-04-21","open":90.9,"high":91.24,"low":89.51,"close":89.61,"volume":1067093,"rsi_14":60.06,"sma_20":88.25,"sma_60":94.77,"sma_120":100.57},{"date":"2026-04-22","open":90.28,"high":90.33,"low":88.64,"close":89.22,"volume":1374159,"rsi_14":60.15,"sma_20":88.35,"sma_60":94.55,"sma_120":100.38},{"date":"2026-04-23","open":89.51,"high":91.13,"low":89.19,"close":90.09,"volume":1387714,"rsi_14":66.69,"sma_20":88.5,"sma_60":94.31,"sma_120":100.22},{"date":"2026-04-24","open":89.37,"high":92.15,"low":89.37,"close":91.36,"volume":2557995,"rsi_14":68.0,"sma_20":88.79,"sma_60":94.18,"sma_120":100.09},{"date":"2026-04-27","open":91.97,"high":93.77,"low":91.66,"close":91.88,"volume":3195277,"rsi_14":68.04,"sma_20":89.16,"sma_60":94.0,"sma_120":99.96},{"date":"2026-04-28","open":88.62,"high":89.46,"low":80.98,"close":82.51,"volume":6241536,"rsi_14":31.27,"sma_20":89.1,"sma_60":93.66,"sma_120":99.73},{"date":"2026-04-29","open":82.54,"high":82.69,"low":80.16,"close":80.49,"volume":3138422,"rsi_14":28.52,"sma_20":88.79,"sma_60":93.29,"sma_120":99.48},{"date":"2026-04-30","open":81.07,"high":81.28,"low":79.15,"close":80.36,"volume":3737988,"rsi_14":28.68,"sma_20":88.48,"sma_60":92.91,"sma_120":99.25},{"date":"2026-05-01","open":80.92,"high":81.65,"low":78.73,"close":78.76,"volume":1915479,"rsi_14":23.59,"sma_20":88.15,"sma_60":92.5,"sma_120":99.0},{"date":"2026-05-04","open":78.31,"high":78.93,"low":76.69,"close":76.75,"volume":2346325,"rsi_14":22.01,"sma_20":87.68,"sma_60":92.0,"sma_120":98.73},{"date":"2026-05-05","open":77.34,"high":78.31,"low":77.02,"close":77.51,"volume":1571774,"rsi_14":26.95,"sma_20":87.22,"sma_60":91.51,"sma_120":98.47},{"date":"2026-05-06","open":78.75,"high":80.71,"low":78.75,"close":79.57,"volume":2327540,"rsi_14":31.99,"sma_20":86.69,"sma_60":91.1,"sma_120":98.23},{"date":"2026-05-07","open":79.9,"high":80.77,"low":78.49,"close":78.62,"volume":1899453,"rsi_14":23.79,"sma_20":86.11,"sma_60":90.63,"sma_120":97.96},{"date":"2026-05-08","open":78.95,"high":79.59,"low":76.36,"close":76.49,"volume":1436122,"rsi_14":22.37,"sma_20":85.44,"sma_60":90.11,"sma_120":97.69},{"date":"2026-05-11","open":76.84,"high":77.59,"low":75.32,"close":75.51,"volume":1477328,"rsi_14":21.87,"sma_20":84.67,"sma_60":89.75,"sma_120":97.41},{"date":"2026-05-12","open":75.51,"high":75.72,"low":74.19,"close":74.94,"volume":3047052,"rsi_14":21.71,"sma_20":83.9,"sma_60":89.36,"sma_120":97.13},{"date":"2026-05-13","open":74.37,"high":74.92,"low":73.15,"close":73.32,"volume":1317829,"rsi_14":17.7,"sma_20":83.16,"sma_60":88.91,"sma_120":96.85},{"date":"2026-05-14","open":73.88,"high":75.17,"low":73.68,"close":74.56,"volume":1558986,"rsi_14":17.52,"sma_20":82.46,"sma_60":88.49,"sma_120":96.58},{"date":"2026-05-15","open":73.76,"high":74.3,"low":72.29,"close":72.37,"volume":1644507,"rsi_14":14.69,"sma_20":81.54,"sma_60":88.02,"sma_120":96.3},{"date":"2026-05-18","open":72.33,"high":73.2,"low":71.9,"close":73.1,"volume":2015878,"rsi_14":25.26,"sma_20":80.7,"sma_60":87.58,"sma_120":96.02},{"date":"2026-05-19","open":72.57,"high":72.92,"low":71.31,"close":71.68,"volume":1370639,"rsi_14":26.06,"sma_20":79.8,"sma_60":87.08,"sma_120":95.73},{"date":"2026-05-20","open":71.55,"high":74.1,"low":70.43,"close":73.87,"volume":1879739,"rsi_14":34.13,"sma_20":79.02,"sma_60":86.6,"sma_120":95.44},{"date":"2026-05-21","open":73.14,"high":74.49,"low":72.06,"close":74.11,"volume":2108975,"rsi_14":37.75,"sma_20":78.22,"sma_60":86.16,"sma_120":95.18},{"date":"2026-05-22","open":74.39,"high":74.83,"low":73.7,"close":74.5,"volume":987063,"rsi_14":43.53,"sma_20":77.38,"sma_60":85.73,"sma_120":94.9},{"date":"2026-05-26","open":74.95,"high":75.34,"low":72.61,"close":73.23,"volume":2339641,"rsi_14":38.1,"sma_20":76.44,"sma_60":85.3,"sma_120":94.61},{"date":"2026-05-27","open":73.01,"high":73.87,"low":71.36,"close":72.14,"volume":2693937,"rsi_14":28.15,"sma_20":75.92,"sma_60":84.88,"sma_120":94.31},{"date":"2026-05-28","open":71.04,"high":71.84,"low":70.29,"close":71.03,"volume":3451633,"rsi_14":27.93,"sma_20":75.44,"sma_60":84.44,"sma_120":94.0},{"date":"2026-05-29","open":71.24,"high":72.04,"low":70.47,"close":70.54,"volume":6231411,"rsi_14":30.83,"sma_20":74.95,"sma_60":84.01,"sma_120":93.7},{"date":"2026-06-01","open":70.13,"high":71.19,"low":69.63,"close":70.5,"volume":2426291,"rsi_14":32.82,"sma_20":74.53,"sma_60":83.59,"sma_120":93.42},{"date":"2026-06-02","open":70.33,"high":71.26,"low":69.88,"close":70.96,"volume":2735928,"rsi_14":36.2,"sma_20":74.24,"sma_60":83.24,"sma_120":93.17},{"date":"2026-06-03","open":71.49,"high":71.52,"low":70.54,"close":71.14,"volume":2705489,"rsi_14":41.86,"sma_20":73.93,"sma_60":82.89,"sma_120":92.91},{"date":"2026-06-04","open":71.85,"high":72.61,"low":71.57,"close":72.54,"volume":2850091,"rsi_14":42.34,"sma_20":73.57,"sma_60":82.6,"sma_120":92.67},{"date":"2026-06-05","open":72.53,"high":73.56,"low":72.17,"close":72.84,"volume":2265235,"rsi_14":52.07,"sma_20":73.28,"sma_60":82.31,"sma_120":92.43},{"date":"2026-06-08","open":72.46,"high":73.56,"low":72.4,"close":72.41,"volume":2282918,"rsi_14":46.88,"sma_20":73.08,"sma_60":82.05,"sma_120":92.16},{"date":"2026-06-09","open":73.26,"high":74.58,"low":72.87,"close":74.26,"volume":1849658,"rsi_14":61.2,"sma_20":73.01,"sma_60":81.82,"sma_120":91.92},{"date":"2026-06-10","open":73.87,"high":73.87,"low":71.0,"close":71.09,"volume":1364069,"rsi_14":38.81,"sma_20":72.82,"sma_60":81.53,"sma_120":91.63},{"date":"2026-06-11","open":71.32,"high":72.35,"low":70.47,"close":72.26,"volume":1464790,"rsi_14":42.93,"sma_20":72.77,"sma_60":81.25,"sma_120":91.35},{"date":"2026-06-12","open":73.49,"high":74.01,"low":72.5,"close":73.48,"volume":1682406,"rsi_14":46.46,"sma_20":72.71,"sma_60":81.01,"sma_120":91.09},{"date":"2026-06-15","open":74.68,"high":76.25,"low":73.81,"close":73.89,"volume":1590070,"rsi_14":52.59,"sma_20":72.79,"sma_60":80.77,"sma_120":90.83},{"date":"2026-06-16","open":74.39,"high":75.34,"low":74.18,"close":74.88,"volume":1831796,"rsi_14":60.51,"sma_20":72.88,"sma_60":80.58,"sma_120":90.58},{"date":"2026-06-17","open":74.67,"high":75.97,"low":72.81,"close":73.08,"volume":1595325,"rsi_14":57.42,"sma_20":72.95,"sma_60":80.33,"sma_120":90.3},{"date":"2026-06-18","open":74.83,"high":75.48,"low":73.97,"close":74.0,"volume":3889846,"rsi_14":62.08,"sma_20":72.96,"sma_60":80.11,"sma_120":90.05},{"date":"2026-06-22","open":73.75,"high":74.41,"low":73.22,"close":73.71,"volume":1643044,"rsi_14":61.07,"sma_20":72.94,"sma_60":79.89,"sma_120":89.8},{"date":"2026-06-23","open":72.95,"high":74.01,"low":72.23,"close":72.85,"volume":1493865,"rsi_14":56.27,"sma_20":72.85,"sma_60":79.67,"sma_120":89.54},{"date":"2026-06-24","open":73.11,"high":75.66,"low":73.11,"close":74.49,"volume":2735178,"rsi_14":60.22,"sma_20":72.92,"sma_60":79.5,"sma_120":89.31},{"date":"2026-06-25","open":75.6,"high":77.36,"low":74.53,"close":75.68,"volume":4815718,"rsi_14":59.66,"sma_20":73.09,"sma_60":79.37,"sma_120":89.07},{"date":"2026-06-26","open":76.17,"high":76.91,"low":75.68,"close":76.09,"volume":2456158,"rsi_14":59.93,"sma_20":73.35,"sma_60":79.19,"sma_120":88.82},{"date":"2026-06-29","open":76.01,"high":76.54,"low":75.35,"close":75.97,"volume":1585699,"rsi_14":61.1,"sma_20":73.62,"sma_60":79.02,"sma_120":88.58},{"date":"2026-06-30","open":76.16,"high":76.56,"low":75.74,"close":76.33,"volume":1819433,"rsi_14":57.1,"sma_20":73.91,"sma_60":78.87,"sma_120":88.34},{"date":"2026-07-01","open":76.48,"high":77.58,"low":75.47,"close":76.05,"volume":2018141,"rsi_14":71.18,"sma_20":74.17,"sma_60":78.7,"sma_120":88.11},{"date":"2026-07-02","open":76.82,"high":77.2,"low":75.2,"close":76.39,"volume":1308000,"rsi_14":69.05,"sma_20":74.43,"sma_60":78.52,"sma_120":87.88},{"date":"2026-07-06","open":76.63,"high":76.76,"low":74.22,"close":75.21,"volume":1583964,"rsi_14":58.08,"sma_20":74.57,"sma_60":78.28,"sma_120":87.65},{"date":"2026-07-07","open":75.9,"high":75.94,"low":73.88,"close":74.86,"volume":1872998,"rsi_14":54.39,"sma_20":74.67,"sma_60":78.02,"sma_120":87.41},{"date":"2026-07-08","open":73.68,"high":73.98,"low":72.42,"close":72.95,"volume":1409834,"rsi_14":41.65,"sma_20":74.7,"sma_60":77.74,"sma_120":87.14},{"date":"2026-07-09","open":72.06,"high":74.77,"low":72.0,"close":74.25,"volume":3036753,"rsi_14":55.3,"sma_20":74.7,"sma_60":77.46,"sma_120":86.89},{"date":"2026-07-10","open":74.69,"high":77.39,"low":74.0,"close":75.86,"volume":2491689,"rsi_14":57.85,"sma_20":74.94,"sma_60":77.22,"sma_120":86.64},{"date":"2026-07-13","open":76.05,"high":77.63,"low":75.67,"close":76.2,"volume":3415658,"rsi_14":60.48,"sma_20":75.13,"sma_60":77.02,"sma_120":86.4},{"date":"2026-07-14","open":77.05,"high":77.4,"low":75.11,"close":75.36,"volume":3347200,"rsi_14":60.55,"sma_20":75.23,"sma_60":76.8,"sma_120":86.15},{"date":"2026-07-15","open":57.74,"high":66.58,"low":57.35,"close":64.05,"volume":12047215,"rsi_14":25.77,"sma_20":74.73,"sma_60":76.36,"sma_120":85.8},{"date":"2026-07-16","open":63.14,"high":65.97,"low":62.04,"close":65.41,"volume":6449260,"rsi_14":26.23,"sma_20":74.26,"sma_60":75.94,"sma_120":85.48},{"date":"2026-07-17","open":64.65,"high":65.61,"low":61.84,"close":62.18,"volume":5022651,"rsi_14":21.63,"sma_20":73.71,"sma_60":75.48,"sma_120":85.13},{"date":"2026-07-20","open":62.54,"high":62.57,"low":61.36,"close":61.85,"volume":4581933,"rsi_14":21.47,"sma_20":73.1,"sma_60":75.03,"sma_120":84.79},{"date":"2026-07-21","open":61.59,"high":61.82,"low":60.36,"close":61.22,"volume":2722905,"rsi_14":19.77,"sma_20":72.47,"sma_60":74.54,"sma_120":84.43},{"date":"2026-07-22","open":61.29,"high":62.83,"low":61.28,"close":62.75,"volume":2673706,"rsi_14":24.66,"sma_20":71.97,"sma_60":74.06,"sma_120":84.12},{"date":"2026-07-23","open":62.65,"high":63.23,"low":61.45,"close":61.8,"volume":2088406,"rsi_14":22.84,"sma_20":71.33,"sma_60":73.56,"sma_120":83.78},{"date":"2026-07-24","open":61.83,"high":63.76,"low":61.74,"close":62.88,"volume":2887931,"rsi_14":26.29,"sma_20":70.67,"sma_60":73.23,"sma_120":83.44},{"date":"2026-07-27","open":63.83,"high":64.78,"low":63.08,"close":63.18,"volume":2428299,"rsi_14":27.35,"sma_20":70.01,"sma_60":72.93,"sma_120":83.11},{"date":"2026-07-28","open":64.08,"high":66.81,"low":63.9,"close":66.77,"volume":5014094,"rsi_14":38.49,"sma_20":69.53,"sma_60":72.7,"sma_120":82.81},{"date":"2026-07-29","open":66.55,"high":67.5,"low":65.73,"close":66.59,"volume":4140187,"rsi_14":35.24,"sma_20":69.03,"sma_60":72.49,"sma_120":82.49},{"date":"2026-07-30","open":65.59,"high":66.26,"low":63.95,"close":66.17,"volume":3532840,"rsi_14":30.67,"sma_20":68.52,"sma_60":72.31,"sma_120":82.16},{"date":"2026-07-31","open":66.05,"high":66.44,"low":64.92,"close":65.44,"volume":5094522,"rsi_14":28.92,"sma_20":67.96,"sma_60":72.1,"sma_120":81.81},{"date":"2026-08-03","open":65.89,"high":67.4,"low":65.88,"close":67.07,"volume":2964284,"rsi_14":34.1,"sma_20":67.53,"sma_60":71.89,"sma_120":81.42},{"date":"2026-08-04","open":67.19,"high":68.61,"low":66.54,"close":68.48,"volume":2682454,"rsi_14":62.11,"sma_20":67.2,"sma_60":71.72,"sma_120":81.17},{"date":"2026-08-05","open":68.48,"high":69.12,"low":68.06,"close":69.02,"volume":2661975,"rsi_14":60.23,"sma_20":66.99,"sma_60":71.59,"sma_120":80.91},{"date":"2026-08-06","open":68.99,"high":70.37,"low":68.92,"close":69.9,"volume":3166257,"rsi_14":76.7,"sma_20":66.75,"sma_60":71.49,"sma_120":80.66},{"date":"2026-08-07","open":69.68,"high":70.97,"low":68.68,"close":68.89,"volume":3243153,"rsi_14":73.04,"sma_20":66.39,"sma_60":71.38,"sma_120":80.39},{"date":"2026-08-10","open":68.36,"high":68.5,"low":66.7,"close":66.73,"volume":2310171,"rsi_14":66.34,"sma_20":65.9,"sma_60":71.27,"sma_120":80.11},{"date":"2026-08-11","open":66.66,"high":67.84,"low":66.0,"close":67.19,"volume":3022976},{"date":"2026-08-12","open":66.96,"high":67.11,"low":65.69,"close":65.77,"volume":2159922,"rsi_14":61.9,"sma_20":65.55,"sma_60":71.02,"sma_120":79.54},{"date":"2026-08-13","open":65.98,"high":68.23,"low":65.1,"close":66.87,"volume":2259103},{"date":"2026-08-14","open":67.05,"high":67.07,"low":65.47,"close":66.16,"volume":1556695,"rsi_14":59.17,"sma_20":65.79,"sma_60":70.82,"sma_120":78.95},{"date":"2026-08-17","open":65.74,"high":65.93,"low":63.95,"close":64.1,"volume":2450459},{"date":"2026-08-18","open":64.18,"high":64.38,"low":63.17,"close":63.55,"volume":2410658,"rsi_14":39.93,"sma_20":65.99,"sma_60":70.47,"sma_120":78.31},{"date":"2026-08-19","open":64.02,"high":65.89,"low":63.56,"close":65.59,"volume":2430111,"rsi_14":48.26,"sma_20":66.12,"sma_60":70.31,"sma_120":78.02},{"date":"2026-08-20","open":64.65,"high":65.42,"low":63.23,"close":63.78,"volume":2726955,"rsi_14":45.33,"sma_20":66.21,"sma_60":70.15,"sma_120":77.73},{"date":"2026-08-21","open":64.74,"high":65.68,"low":63.65,"close":64.4,"volume":2443638,"rsi_14":42.04,"sma_20":66.28,"sma_60":70.02,"sma_120":77.45},{"date":"2026-08-24","open":64.6,"high":64.71,"low":63.16,"close":63.31,"volume":2032771,"rsi_14":34.3,"sma_20":66.29,"sma_60":69.88,"sma_120":77.16},{"date":"2026-08-25","open":63.9,"high":64.28,"low":62.28,"close":62.46,"volume":4257532},{"date":"2026-08-26","open":62.44,"high":63.67,"low":62.0,"close":62.86,"volume":3289567,"rsi_14":28.38,"sma_20":65.89,"sma_60":69.61,"sma_120":76.6},{"date":"2026-08-27","open":62.56,"high":62.62,"low":61.46,"close":62.1,"volume":3321717,"rsi_14":28.82,"sma_20":65.68,"sma_60":69.46,"sma_120":76.35},{"date":"2026-08-28","open":62.38,"high":62.56,"low":60.71,"close":61.67,"volume":3592525,"rsi_14":32.31,"sma_20":65.49,"sma_60":69.3,"sma_120":76.09},{"date":"2026-08-31","open":61.14,"high":61.51,"low":59.59,"close":60.46,"volume":21395034,"rsi_14":27.63,"sma_20":65.16,"sma_60":69.09,"sma_120":75.85},{"date":"2026-09-01","open":60.01,"high":61.95,"low":60.0,"close":60.45,"volume":6153028,"rsi_14":30.93,"sma_20":64.77,"sma_60":68.88,"sma_120":75.59},{"date":"2026-09-02","open":60.42,"high":61.35,"low":59.57,"close":59.84,"volume":3256917},{"date":"2026-09-03","open":60.25,"high":60.96,"low":59.26,"close":60.02,"volume":2439996,"rsi_14":25.67,"sma_20":63.81,"sma_60":68.42,"sma_120":75.12},{"date":"2026-09-04","open":59.69,"high":60.32,"low":59.15,"close":60.21,"volume":2365318,"rsi_14":31.91,"sma_20":63.38,"sma_60":68.23,"sma_120":74.88},{"date":"2026-09-08","open":59.84,"high":60.06,"low":58.59,"close":58.62,"volume":2771318,"rsi_14":29.14,"sma_20":62.97,"sma_60":68.0,"sma_120":74.63},{"date":"2026-09-09","open":57.98,"high":58.1,"low":57.36,"close":57.52,"volume":2267009,"rsi_14":12.82,"sma_20":62.49,"sma_60":67.73,"sma_120":74.37},{"date":"2026-09-10","open":56.92,"high":57.3,"low":56.25,"close":56.73,"volume":2572936,"rsi_14":14.14,"sma_20":62.03,"sma_60":67.44,"sma_120":74.1},{"date":"2026-09-11","open":57.6,"high":57.79,"low":56.4,"close":56.58,"volume":1991676,"rsi_14":8.23,"sma_20":61.52,"sma_60":67.13,"sma_120":73.86},{"date":"2026-09-14","open":56.6,"high":57.28,"low":55.99,"close":56.18,"volume":2486693},{"date":"2026-09-15","open":57.11,"high":57.69,"low":56.12,"close":56.58,"volume":3316222,"rsi_14":14.23,"sma_20":60.65,"sma_60":66.55,"sma_120":73.33},{"date":"2026-09-16","open":57.15,"high":57.79,"low":56.1,"close":56.46,"volume":2294498},{"date":"2026-09-17","open":57.46,"high":57.46,"low":55.53,"close":55.72,"volume":2543346,"rsi_14":9.72,"sma_20":59.8,"sma_60":65.96,"sma_120":72.82},{"date":"2026-09-18","open":55.74,"high":56.08,"low":55.34,"close":55.92,"volume":5840303,"rsi_14":12.61,"sma_20":59.4,"sma_60":65.65,"sma_120":72.58},{"date":"2026-09-21","open":56.28,"high":56.68,"low":55.27,"close":55.78,"volume":1739707},{"date":"2026-09-22","open":56.64,"high":56.98,"low":55.48,"close":55.49,"volume":2905502,"rsi_14":14.06,"sma_20":58.58,"sma_60":64.96,"sma_120":72.08},{"date":"2026-09-23","open":55.31,"high":55.42,"low":54.55,"close":55.25,"volume":1962322},{"date":"2026-09-24","open":54.97,"high":55.06,"low":52.64,"close":53.03,"volume":2981684,"rsi_14":9.23,"sma_20":57.73,"sma_60":64.22,"sma_120":71.54},{"date":"2026-09-25","open":53.14,"high":54.18,"low":52.98,"close":53.66,"volume":1681500,"rsi_14":13.65,"sma_20":57.31,"sma_60":63.84,"sma_120":71.27},{"date":"2026-09-28","open":53.3,"high":53.64,"low":52.71,"close":53.03,"volume":2241892},{"date":"2026-09-29","open":53.16,"high":53.57,"low":52.65,"close":53.47,"volume":2043719,"rsi_14":22.49,"sma_20":56.53,"sma_60":63.07,"sma_120":70.67},{"date":"2026-09-30","open":53.67,"high":53.72,"low":52.81,"close":52.99,"volume":2349979,"rsi_14":23.59,"sma_20":56.15,"sma_60":62.71,"sma_120":70.36},{"date":"2026-10-01","open":53.06,"high":53.31,"low":51.81,"close":52.88,"volume":2901343,"rsi_14":23.74,"sma_20":55.81,"sma_60":62.37,"sma_120":70.05},{"date":"2026-10-02","open":53.55,"high":53.78,"low":52.85,"close":53.03,"volume":2258298,"rsi_14":26.8,"sma_20":55.46,"sma_60":62.01,"sma_120":69.73},{"date":"2026-10-05","open":52.82,"high":53.19,"low":51.76,"close":52.78,"volume":2230007},{"date":"2026-10-06","open":53.09,"high":53.53,"low":52.64,"close":52.94,"volume":2160591,"rsi_14":23.65,"sma_20":54.8,"sma_60":61.22,"sma_120":69.12},{"date":"2026-10-07","open":52.44,"high":53.03,"low":51.64,"close":52.19,"volume":2333955},{"date":"2026-10-08","open":51.88,"high":52.38,"low":51.13,"close":52.3,"volume":2517054,"rsi_14":22.52,"sma_20":54.31,"sma_60":60.63,"sma_120":68.49},{"date":"2026-10-09","open":52.23,"high":53.04,"low":51.96,"close":52.47,"volume":2050098,"rsi_14":25.04,"sma_20":54.11,"sma_60":60.41,"sma_120":68.18},{"date":"2026-10-12","open":52.47,"high":53.12,"low":52.15,"close":52.33,"volume":2254251,"rsi_14":25.58,"sma_20":53.91,"sma_60":60.24,"sma_120":67.86},{"date":"2026-10-13","open":52.8,"high":53.43,"low":52.33,"close":52.97,"volume":2929080,"rsi_14":33.33,"sma_20":53.73,"sma_60":60.09,"sma_120":67.56},{"date":"2026-10-14","open":52.97,"high":53.17,"low":51.33,"close":52.11,"volume":3297858,"rsi_14":41.67,"sma_20":53.52,"sma_60":59.93,"sma_120":67.24},{"date":"2026-10-15","open":52.76,"high":53.92,"low":52.47,"close":53.45,"volume":6108364,"rsi_14":48.23,"sma_20":53.4,"sma_60":59.77,"sma_120":66.92},{"date":"2026-10-16","open":53.72,"high":54.36,"low":53.01,"close":53.44,"volume":3141756,"rsi_14":53.56,"sma_20":53.28,"sma_60":59.63,"sma_120":66.6},{"date":"2026-10-19","open":53.41,"high":53.65,"low":52.35,"close":52.75,"volume":2201248,"rsi_14":43.78,"sma_20":53.13,"sma_60":59.46,"sma_120":66.34},{"date":"2026-10-20","open":52.71,"high":53.34,"low":52.43,"close":52.88,"volume":1635038,"rsi_14":49.19,"sma_20":53.0,"sma_60":59.29,"sma_120":66.11},{"date":"2026-10-21","open":53.31,"high":53.33,"low":52.42,"close":52.86,"volume":1728514,"rsi_14":49.68,"sma_20":52.88,"sma_60":59.06,"sma_120":65.88},{"date":"2026-10-22","open":52.38,"high":55.49,"low":52.36,"close":55.44,"volume":3169501,"rsi_14":65.39,"sma_20":53.0,"sma_60":58.87,"sma_120":65.68},{"date":"2026-10-23","open":54.7,"high":55.65,"low":54.34,"close":55.3,"volume":3035242,"rsi_14":66.36,"sma_20":53.08,"sma_60":58.69,"sma_120":65.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":18.79,"pbr":5.86,"ttm_eps":null,"close":74.7606},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":22.41,"pbr":7.36,"ttm_eps":null,"close":95.6303},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":24.15,"pbr":7.45,"ttm_eps":null,"close":98.6458},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":19.55,"pbr":6.37,"ttm_eps":null,"close":85.9525},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":21.67,"pbr":7.42,"ttm_eps":null,"close":101.1808},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":22.7,"pbr":7.79,"ttm_eps":null,"close":109.4358},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":20.96,"pbr":7.17,"ttm_eps":null,"close":103.1294},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":17.19,"pbr":6.11,"ttm_eps":null,"close":86.4812},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":15.97,"pbr":5.48,"ttm_eps":null,"close":76.3322}],"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":"Pentair PLC","phase":"above-fold","symbol_resolved":true}