{"status":"ok","report":{"price_analysis":{"current":105.88,"change_1d":-0.7,"change_7d":4.7,"change_30d":11.0,"high_30d":106.77,"low_30d":90.27,"position_in_range":95.0,"support":91.92,"resistance":105.12},"summary":"Pinnacle West Capital Corp(PNW)은 Utilities 섹터 US 시장 종목입니다, 시가총액 128.32억. 현재가 $105.89, 전일 대비 -0.7%, 30일 +11.0%. PER 20.3배 / ROE 2.5%. 기술적 시그널: RSI 78(과매수), MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 20.3배입니다. ROE 2.5%입니다. 시가총액 128.32억. 매출 55.54억, 영업이익 15.01억.","grade":"C","comment":"PER 20.29배, ROE 2.54%","per":20.28,"pbr":1.82,"roe":2.54,"eps":5.220000000000001,"revenue":5554254000.0,"operating_income":1501228000.0,"net_income":640105000.0,"market_cap":12831279560,"profit_margin":11.52,"roa":0.55,"operating_margin":27.03,"gross_margin":100.0,"debt_ratio":1.6161770546631766,"total_assets":32576874000.0,"total_equity":7034754000.0,"total_debt":11369408000.0,"dividend_yield":3.5,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 77.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(2.38)가 시그널선(1.54)을 상회합니다(골든크로스). 현재가가 SMA20(99)과 SMA60(98) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 91~108 (현재 위치 89%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 78","rsi_14":77.90893760539629,"macd":2.380364001670401,"macd_signal":1.5418365992772003,"sma_20":99.287,"sma_60":98.218,"bb_upper":107.7519349672635,"bb_lower":90.82206503273652,"atr_14":1.8907071428571456},"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 20.29x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":51,"summary":"매출 +26.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":26.6,"unit":"%","percentile":79,"direction":"higher_better"},{"name":"영업이익 성장률","value":-23.8,"unit":"%","percentile":23,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.5%","metrics":[{"name":"ROE","value":2.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":27.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":11.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":73,"summary":"RSI 78","metrics":[{"name":"RSI (14)","value":77.9,"unit":"","percentile":78,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":11.0,"unit":"%","percentile":72,"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":"D","percentile":35,"summary":"유동비율 0.6x, 순차입금비율 1.6x","metrics":[{"name":"유동비율","value":0.59,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.61,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":12.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 20.29x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +26.6%"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"momentum":{"grade":"C","reason":"RSI 78"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.62,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":1.39,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":100.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":27.03,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":11.52,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 78 과매수 구간","D/E(유이자부채/자본총계) 1.6배로 재무 리스크"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 27% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 78 과매수 구간","D/E(유이자부채/자본총계) 1.6배로 재무 리스크"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 27% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":20.28,"current_pbr":1.82,"per_5y_high":20.31,"per_5y_low":13.71,"per_5y_avg":17.12,"per_percentile":88.9,"pbr_5y_high":1.77,"pbr_5y_low":1.33,"pbr_5y_avg":1.5,"pbr_percentile":100.0,"per_5y_median":17.73,"pbr_5y_median":1.47,"history":[{"quarter":"2024-Q2","per":13.71,"pbr":1.33},{"quarter":"2024-Q3","per":15.69,"pbr":1.47},{"quarter":"2024-Q4","per":15.35,"pbr":1.39},{"quarter":"2025-Q1","per":18.04,"pbr":1.58},{"quarter":"2025-Q2","per":17.74,"pbr":1.5},{"quarter":"2025-Q3","per":17.73,"pbr":1.41},{"quarter":"2025-Q4","per":17.05,"pbr":1.44},{"quarter":"2026-Q1","per":18.43,"pbr":1.64},{"quarter":"2026-Q2","per":20.31,"pbr":1.77},{"quarter":"현재","per":20.28,"pbr":1.82}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":70.5388,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":82.665,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":79.934,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":90.7501,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":86.0598,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":86.3271,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":86.2717,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":98.9642,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":106.0428,"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":"Utilities","industry":"UTILITIES - REGULATED ELECTRIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":13.71,"eps":5.1438,"close":70.54,"source":"reported"},{"date":"2024-07","per":15.37,"eps":5.1438,"close":79.04,"source":"reported"},{"date":"2024-08","per":15.88,"eps":5.1438,"close":81.67,"source":"reported"},{"date":"2024-09","per":15.69,"eps":5.2673,"close":82.67,"source":"reported"},{"date":"2024-10","per":15.56,"eps":5.2673,"close":81.94,"source":"reported"},{"date":"2024-11","per":16.77,"eps":5.2673,"close":88.35,"source":"reported"},{"date":"2024-12","per":15.35,"eps":5.2075,"close":79.93,"source":"reported"},{"date":"2025-01","per":15.75,"eps":5.2075,"close":82.0,"source":"reported"},{"date":"2025-02","per":16.93,"eps":5.2075,"close":88.17,"source":"reported"},{"date":"2025-03","per":18.04,"eps":5.03,"close":90.75,"source":"reported"},{"date":"2025-04","per":18.03,"eps":5.03,"close":90.68,"source":"reported"},{"date":"2025-05","per":17.45,"eps":5.03,"close":87.75,"source":"reported"},{"date":"2025-06","per":17.74,"eps":4.85,"close":86.06,"source":"reported"},{"date":"2025-07","per":17.81,"eps":4.85,"close":86.4,"source":"reported"},{"date":"2025-08","per":17.74,"eps":4.85,"close":86.04,"source":"reported"},{"date":"2025-09","per":17.73,"eps":4.87,"close":86.33,"source":"reported"},{"date":"2025-10","per":17.5,"eps":4.87,"close":85.23,"source":"reported"},{"date":"2025-11","per":18.15,"eps":4.87,"close":88.37,"source":"reported"},{"date":"2025-12","per":17.05,"eps":5.06,"close":86.27,"source":"reported"},{"date":"2026-01","per":17.98,"eps":5.06,"close":91.0,"source":"reported"},{"date":"2026-02","per":19.47,"eps":5.06,"close":98.52,"source":"reported"},{"date":"2026-03","per":18.43,"eps":5.37,"close":98.96,"source":"reported"},{"date":"2026-04","per":18.97,"eps":5.37,"close":101.88,"source":"reported"},{"date":"2026-05","per":18.41,"eps":5.37,"close":98.85,"source":"reported"},{"date":"2026-06","per":20.31,"eps":5.22,"close":106.04,"source":"reported"},{"date":"2026-07","per":19.17,"eps":5.22,"close":100.09,"source":"reported"},{"date":"2026-08","per":18.7,"eps":5.22,"close":97.64,"source":"reported"},{"date":"2026-09","per":17.82,"eps":5.22,"close":93.04,"source":"reported"},{"date":"2026-10","per":20.29,"eps":5.22,"close":105.89,"source":"reported"}],"trailing_per_history_meta":{"avg":17.51,"std":1.51,"upper_1sd":19.03,"lower_1sd":16.0,"current":20.29,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.5,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":43,"summary":"배당성향 71%로 적정","metrics":[{"name":"배당성향(Payout)","value":71.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.61,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.5,"summary":"배당수익률 3.50%","metrics":[{"name":"배당수익률","value":3.5,"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":"20.3배"},{"label":"PBR","value":"1.8배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"2.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:17:29.583657+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"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":null,"pbr":null,"roe":0.025384540809813675,"dividend_yield":null,"eps":1.43,"revenue":1455749000.0,"operating_income":305672000.0,"net_income":178574000.0,"market_cap":null,"profit_margin":0.12266812479349118,"operating_margin":0.20997575818358796,"roa":0.005481618647633287,"gross_margin":1.0,"total_equity":7034754000.0,"total_assets":32576874000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":20.33,"pbr":1.763,"roe":0.004657508315109582,"dividend_yield":3.5,"eps":0.27,"revenue":1149597000.0,"operating_income":401364000.0,"net_income":32920000.0,"market_cap":12428124000.0,"profit_margin":0.02863612204972699,"operating_margin":0.3491345227936399,"roa":0.0010726401907657345,"gross_margin":0.6201025228841064,"total_equity":7068157000.0,"total_assets":30690627000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.002185920926513718,"dividend_yield":null,"eps":0.13,"revenue":1128167000.0,"operating_income":144978000.0,"net_income":15403000.0,"market_cap":null,"profit_margin":0.013653120504322498,"operating_margin":0.1285075702444762,"roa":0.0004861638365500958,"gross_margin":0.1826626731680682,"total_equity":7046458000.0,"total_assets":31682735000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0576461249356516,"dividend_yield":null,"eps":3.39,"revenue":1820741000.0,"operating_income":649214000.0,"net_income":413208000.0,"market_cap":null,"profit_margin":0.22694496361646166,"operating_margin":0.35656581578599045,"roa":0.013822945612010609,"gross_margin":0.388835095161805,"total_equity":7168010000.0,"total_assets":29892905000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.028626441029507694,"dividend_yield":null,"eps":1.58,"revenue":1358751000.0,"operating_income":307552000.0,"net_income":192564000.0,"market_cap":null,"profit_margin":0.1417213308398669,"operating_margin":0.22634905144504033,"roa":0.006586721662506553,"gross_margin":0.43800372548023886,"total_equity":6726788000.0,"total_assets":29235181000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0006891733303574025,"dividend_yield":null,"eps":-0.04,"revenue":1032280000.0,"operating_income":57222000.0,"net_income":-4644000.0,"market_cap":null,"profit_margin":-0.00449877940093773,"operating_margin":0.055432634556515675,"roa":-0.00017050662717844797,"gross_margin":0.34108962684542954,"total_equity":6738508000.0,"total_assets":27236478000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0010107618674947009,"dividend_yield":null,"eps":-0.06,"revenue":1095408000.0,"operating_income":84538000.0,"net_income":-6827000.0,"market_cap":null,"profit_margin":-0.006232380994113609,"operating_margin":0.07717489738983101,"roa":-0.0002615432237816997,"gross_margin":0.3396077078129793,"total_equity":6754311000.0,"total_assets":26102760000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.059693367314629715,"dividend_yield":null,"eps":3.37,"revenue":1768801000.0,"operating_income":546986000.0,"net_income":394966000.0,"market_cap":null,"profit_margin":0.22329589365903796,"operating_margin":0.3092411187013124,"roa":0.015012265126197123,"gross_margin":0.46888146264051184,"total_equity":6616581000.0,"total_assets":26309554000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03281282225369614,"dividend_yield":null,"eps":1.76,"revenue":1308994000.0,"operating_income":313747000.0,"net_income":203805000.0,"market_cap":null,"profit_margin":0.15569590082154694,"operating_margin":0.23968559061386072,"roa":0.007929806977358582,"gross_margin":0.4580280734671053,"total_equity":6211139000.0,"total_assets":25701130000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0027201034226489343,"dividend_yield":null,"eps":0.13746944455280521,"revenue":951712000.0,"operating_income":66792000.0,"net_income":16862000.0,"market_cap":null,"profit_margin":0.01771754480346996,"operating_margin":0.07018089506069063,"roa":0.0006786137621599219,"gross_margin":0.35333168017215294,"total_equity":6199029000.0,"total_assets":24847713000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-3.7230901518761784e-06,"dividend_yield":null,"eps":-0.00018751021377740005,"revenue":991574000.0,"operating_income":74380000.0,"net_income":-23000.0,"market_cap":null,"profit_margin":-2.319544481803678e-05,"operating_margin":0.07501205154632937,"roa":-9.326409028807371e-07,"gross_margin":0.33714780742536615,"total_equity":6177664000.0,"total_assets":24661153000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.06246802783196346,"dividend_yield":null,"eps":3.246486620397982,"revenue":1637759000.0,"operating_income":516263000.0,"net_income":398214000.0,"market_cap":null,"profit_margin":0.24314566428882395,"operating_margin":0.3152252559747802,"roa":0.0162972520819601,"gross_margin":0.47212074548208866,"total_equity":6374685000.0,"total_assets":24434426000.0}],"current_price":105.88,"change_pct":-0.68,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":74.75},{"date":"2016-10-25","close":75.2},{"date":"2016-10-26","close":75.16},{"date":"2016-10-27","close":74.88},{"date":"2016-10-28","close":74.6},{"date":"2016-10-31","close":76.13},{"date":"2016-11-01","close":74.79},{"date":"2016-11-02","close":74.51},{"date":"2016-11-03","close":74.22},{"date":"2016-11-04","close":74.11},{"date":"2016-11-07","close":75.05},{"date":"2016-11-08","close":75.74},{"date":"2016-11-09","close":73.98},{"date":"2016-11-10","close":72.82},{"date":"2016-11-11","close":73.44},{"date":"2016-11-14","close":73.08},{"date":"2016-11-15","close":74.06},{"date":"2016-11-16","close":73.75},{"date":"2016-11-17","close":73.75},{"date":"2016-11-18","close":73.26},{"date":"2016-11-21","close":74.1},{"date":"2016-11-22","close":75.06},{"date":"2016-11-23","close":73.96},{"date":"2016-11-25","close":75.34},{"date":"2016-11-28","close":76.63},{"date":"2016-11-29","close":76.68},{"date":"2016-11-30","close":73.93},{"date":"2016-12-01","close":73.13},{"date":"2016-12-02","close":73.54},{"date":"2016-12-05","close":73.82},{"date":"2016-12-06","close":74.56},{"date":"2016-12-07","close":75.11},{"date":"2016-12-08","close":75.14},{"date":"2016-12-09","close":76.19},{"date":"2016-12-12","close":77.14},{"date":"2016-12-13","close":78.17},{"date":"2016-12-14","close":75.97},{"date":"2016-12-15","close":75.85},{"date":"2016-12-16","close":76.67},{"date":"2016-12-19","close":77.1},{"date":"2016-12-20","close":77.14},{"date":"2016-12-21","close":77.06},{"date":"2016-12-22","close":77.6},{"date":"2016-12-23","close":77.66},{"date":"2016-12-27","close":77.85},{"date":"2016-12-28","close":76.93},{"date":"2016-12-29","close":78.25},{"date":"2016-12-30","close":78.03},{"date":"2017-01-03","close":77.32},{"date":"2017-01-04","close":77.75},{"date":"2017-01-05","close":78.39},{"date":"2017-01-06","close":78.49},{"date":"2017-01-09","close":77.23},{"date":"2017-01-10","close":77.13},{"date":"2017-01-11","close":77.72},{"date":"2017-01-12","close":77.5},{"date":"2017-01-13","close":77.26},{"date":"2017-01-17","close":78.0},{"date":"2017-01-18","close":77.89},{"date":"2017-01-19","close":77.05},{"date":"2017-01-20","close":77.02},{"date":"2017-01-23","close":77.2},{"date":"2017-01-24","close":77.44},{"date":"2017-01-25","close":77.14},{"date":"2017-01-26","close":76.98},{"date":"2017-01-27","close":76.77},{"date":"2017-01-30","close":76.44},{"date":"2017-01-31","close":77.63},{"date":"2017-02-01","close":76.69},{"date":"2017-02-02","close":77.79},{"date":"2017-02-03","close":78.03},{"date":"2017-02-06","close":77.85},{"date":"2017-02-07","close":77.92},{"date":"2017-02-08","close":78.57},{"date":"2017-02-09","close":78.13},{"date":"2017-02-10","close":78.67},{"date":"2017-02-13","close":78.72},{"date":"2017-02-14","close":78.09},{"date":"2017-02-15","close":78.0},{"date":"2017-02-16","close":78.55},{"date":"2017-02-17","close":78.7},{"date":"2017-02-21","close":79.77},{"date":"2017-02-22","close":79.72},{"date":"2017-02-23","close":80.5},{"date":"2017-02-24","close":81.44},{"date":"2017-02-27","close":81.18},{"date":"2017-02-28","close":82.19},{"date":"2017-03-01","close":82.4},{"date":"2017-03-02","close":83.32},{"date":"2017-03-03","close":83.03},{"date":"2017-03-06","close":82.96},{"date":"2017-03-07","close":82.54},{"date":"2017-03-08","close":80.94},{"date":"2017-03-09","close":80.87},{"date":"2017-03-10","close":81.61},{"date":"2017-03-13","close":81.68},{"date":"2017-03-14","close":81.88},{"date":"2017-03-15","close":83.6},{"date":"2017-03-16","close":82.55},{"date":"2017-03-17","close":83.23},{"date":"2017-03-20","close":82.53},{"date":"2017-03-21","close":83.69},{"date":"2017-03-22","close":83.66},{"date":"2017-03-23","close":83.59},{"date":"2017-03-24","close":84.12},{"date":"2017-03-27","close":84.14},{"date":"2017-03-28","close":84.2},{"date":"2017-03-29","close":83.52},{"date":"2017-03-30","close":83.28},{"date":"2017-03-31","close":83.38},{"date":"2017-04-03","close":83.51},{"date":"2017-04-04","close":83.74},{"date":"2017-04-05","close":84.02},{"date":"2017-04-06","close":84.48},{"date":"2017-04-07","close":84.26},{"date":"2017-04-10","close":84.78},{"date":"2017-04-11","close":84.79},{"date":"2017-04-12","close":85.37},{"date":"2017-04-13","close":85.23},{"date":"2017-04-17","close":85.74},{"date":"2017-04-18","close":86.18},{"date":"2017-04-19","close":85.61},{"date":"2017-04-20","close":85.32},{"date":"2017-04-21","close":85.83},{"date":"2017-04-24","close":86.18},{"date":"2017-04-25","close":86.36},{"date":"2017-04-26","close":86.25},{"date":"2017-04-27","close":86.1},{"date":"2017-04-28","close":85.09},{"date":"2017-05-01","close":84.06},{"date":"2017-05-02","close":84.7},{"date":"2017-05-03","close":84.36},{"date":"2017-05-04","close":84.45},{"date":"2017-05-05","close":84.87},{"date":"2017-05-08","close":84.91},{"date":"2017-05-09","close":84.14},{"date":"2017-05-10","close":84.19},{"date":"2017-05-11","close":84.29},{"date":"2017-05-12","close":84.76},{"date":"2017-05-15","close":84.52},{"date":"2017-05-16","close":83.89},{"date":"2017-05-17","close":84.1},{"date":"2017-05-18","close":84.61},{"date":"2017-05-19","close":84.57},{"date":"2017-05-22","close":85.15},{"date":"2017-05-23","close":85.78},{"date":"2017-05-24","close":86.44},{"date":"2017-05-25","close":87.46},{"date":"2017-05-26","close":87.4},{"date":"2017-05-30","close":87.72},{"date":"2017-05-31","close":88.35},{"date":"2017-06-01","close":89.03},{"date":"2017-06-02","close":89.22},{"date":"2017-06-05","close":88.36},{"date":"2017-06-06","close":87.96},{"date":"2017-06-07","close":88.06},{"date":"2017-06-08","close":87.85},{"date":"2017-06-09","close":87.99},{"date":"2017-06-12","close":87.45},{"date":"2017-06-13","close":87.5},{"date":"2017-06-14","close":88.06},{"date":"2017-06-15","close":88.64},{"date":"2017-06-16","close":88.92},{"date":"2017-06-19","close":88.7},{"date":"2017-06-20","close":88.81},{"date":"2017-06-21","close":88.6},{"date":"2017-06-22","close":88.17},{"date":"2017-06-23","close":87.84},{"date":"2017-06-26","close":88.2},{"date":"2017-06-27","close":87.3},{"date":"2017-06-28","close":86.51},{"date":"2017-06-29","close":85.19},{"date":"2017-06-30","close":85.16},{"date":"2017-07-03","close":84.82},{"date":"2017-07-05","close":84.64},{"date":"2017-07-06","close":84.36},{"date":"2017-07-07","close":84.67},{"date":"2017-07-10","close":84.2},{"date":"2017-07-11","close":84.35},{"date":"2017-07-12","close":85.09},{"date":"2017-07-13","close":84.72},{"date":"2017-07-14","close":85.13},{"date":"2017-07-17","close":85.56},{"date":"2017-07-18","close":85.76},{"date":"2017-07-19","close":86.01},{"date":"2017-07-20","close":86.56},{"date":"2017-07-21","close":87.23},{"date":"2017-07-24","close":86.48},{"date":"2017-07-25","close":86.1},{"date":"2017-07-26","close":86.89},{"date":"2017-07-27","close":86.96},{"date":"2017-07-28","close":86.14},{"date":"2017-07-31","close":86.73},{"date":"2017-08-01","close":87.13},{"date":"2017-08-02","close":87.24},{"date":"2017-08-03","close":88.72},{"date":"2017-08-04","close":88.06},{"date":"2017-08-07","close":88.59},{"date":"2017-08-08","close":88.73},{"date":"2017-08-09","close":88.32},{"date":"2017-08-10","close":88.97},{"date":"2017-08-11","close":88.53},{"date":"2017-08-14","close":88.84},{"date":"2017-08-15","close":89.23},{"date":"2017-08-16","close":89.62},{"date":"2017-08-17","close":88.88},{"date":"2017-08-18","close":89.29},{"date":"2017-08-21","close":89.2},{"date":"2017-08-22","close":89.48},{"date":"2017-08-23","close":89.92},{"date":"2017-08-24","close":89.9},{"date":"2017-08-25","close":90.02},{"date":"2017-08-28","close":90.44},{"date":"2017-08-29","close":90.41},{"date":"2017-08-30","close":89.99},{"date":"2017-08-31","close":89.97},{"date":"2017-09-01","close":89.86},{"date":"2017-09-05","close":89.69},{"date":"2017-09-06","close":89.0},{"date":"2017-09-07","close":89.54},{"date":"2017-09-08","close":90.01},{"date":"2017-09-11","close":90.75},{"date":"2017-09-12","close":88.91},{"date":"2017-09-13","close":88.12},{"date":"2017-09-14","close":88.97},{"date":"2017-09-15","close":89.27},{"date":"2017-09-18","close":88.34},{"date":"2017-09-19","close":88.28},{"date":"2017-09-20","close":87.3},{"date":"2017-09-21","close":87.12},{"date":"2017-09-22","close":86.15},{"date":"2017-09-25","close":86.85},{"date":"2017-09-26","close":86.48},{"date":"2017-09-27","close":84.76},{"date":"2017-09-28","close":84.91},{"date":"2017-09-29","close":84.56},{"date":"2017-10-02","close":85.29},{"date":"2017-10-03","close":85.0},{"date":"2017-10-04","close":85.78},{"date":"2017-10-05","close":85.55},{"date":"2017-10-06","close":85.33},{"date":"2017-10-09","close":85.37},{"date":"2017-10-10","close":85.8},{"date":"2017-10-11","close":86.4},{"date":"2017-10-12","close":87.31},{"date":"2017-10-13","close":87.38},{"date":"2017-10-16","close":87.27},{"date":"2017-10-17","close":87.76},{"date":"2017-10-18","close":87.34},{"date":"2017-10-19","close":88.57},{"date":"2017-10-20","close":88.78},{"date":"2017-10-23","close":88.81},{"date":"2017-10-24","close":88.43},{"date":"2017-10-25","close":88.25},{"date":"2017-10-26","close":88.14},{"date":"2017-10-27","close":88.91},{"date":"2017-10-30","close":88.22},{"date":"2017-10-31","close":87.71},{"date":"2017-11-01","close":87.46},{"date":"2017-11-02","close":87.92},{"date":"2017-11-03","close":89.12},{"date":"2017-11-06","close":88.91},{"date":"2017-11-07","close":89.72},{"date":"2017-11-08","close":89.79},{"date":"2017-11-09","close":89.39},{"date":"2017-11-10","close":88.34},{"date":"2017-11-13","close":89.79},{"date":"2017-11-14","close":91.71},{"date":"2017-11-15","close":90.78},{"date":"2017-11-16","close":90.78},{"date":"2017-11-17","close":90.05},{"date":"2017-11-20","close":89.35},{"date":"2017-11-21","close":89.38},{"date":"2017-11-22","close":89.28},{"date":"2017-11-24","close":89.52},{"date":"2017-11-27","close":90.01},{"date":"2017-11-28","close":90.78},{"date":"2017-11-29","close":91.01},{"date":"2017-11-30","close":91.81},{"date":"2017-12-01","close":91.01},{"date":"2017-12-04","close":90.21},{"date":"2017-12-05","close":89.34},{"date":"2017-12-06","close":89.91},{"date":"2017-12-07","close":90.15},{"date":"2017-12-08","close":90.75},{"date":"2017-12-11","close":91.22},{"date":"2017-12-12","close":89.12},{"date":"2017-12-13","close":89.3},{"date":"2017-12-14","close":88.97},{"date":"2017-12-15","close":89.54},{"date":"2017-12-18","close":88.23},{"date":"2017-12-19","close":86.59},{"date":"2017-12-20","close":85.8},{"date":"2017-12-21","close":85.21},{"date":"2017-12-22","close":85.14},{"date":"2017-12-26","close":84.29},{"date":"2017-12-27","close":84.62},{"date":"2017-12-28","close":85.2},{"date":"2017-12-29","close":85.18},{"date":"2018-01-02","close":59.3697},{"date":"2018-01-03","close":58.8248},{"date":"2018-01-04","close":58.3931},{"date":"2018-01-05","close":58.3294},{"date":"2018-01-08","close":58.7753},{"date":"2018-01-09","close":58.0463},{"date":"2018-01-10","close":57.0201},{"date":"2018-01-11","close":56.5601},{"date":"2018-01-12","close":56.0647},{"date":"2018-01-16","close":55.81},{"date":"2018-01-17","close":56.2841},{"date":"2018-01-18","close":56.0577},{"date":"2018-01-19","close":55.9656},{"date":"2018-01-22","close":55.8807},{"date":"2018-01-23","close":56.5389},{"date":"2018-01-24","close":56.7725},{"date":"2018-01-25","close":57.3599},{"date":"2018-01-26","close":57.282},{"date":"2018-01-29","close":56.1851},{"date":"2018-01-30","close":56.1426},{"date":"2018-01-31","close":57.0815},{"date":"2018-02-01","close":56.0176},{"date":"2018-02-02","close":55.4965},{"date":"2018-02-05","close":54.247},{"date":"2018-02-06","close":53.6616},{"date":"2018-02-07","close":53.6616},{"date":"2018-02-08","close":53.0761},{"date":"2018-02-09","close":54.4684},{"date":"2018-02-12","close":54.7825},{"date":"2018-02-13","close":54.8468},{"date":"2018-02-14","close":54.3256},{"date":"2018-02-15","close":55.7321},{"date":"2018-02-16","close":56.1819},{"date":"2018-02-20","close":55.1181},{"date":"2018-02-21","close":54.3327},{"date":"2018-02-22","close":54.7896},{"date":"2018-02-23","close":57.2242},{"date":"2018-02-26","close":57.3171},{"date":"2018-02-27","close":55.6464},{"date":"2018-02-28","close":54.9467},{"date":"2018-03-01","close":55.3465},{"date":"2018-03-02","close":54.9181},{"date":"2018-03-05","close":55.7249},{"date":"2018-03-06","close":54.4755},{"date":"2018-03-07","close":53.8543},{"date":"2018-03-08","close":54.2399},{"date":"2018-03-09","close":54.5326},{"date":"2018-03-12","close":54.4898},{"date":"2018-03-13","close":54.5612},{"date":"2018-03-14","close":54.8182},{"date":"2018-03-15","close":55.011},{"date":"2018-03-16","close":55.6678},{"date":"2018-03-19","close":55.4965},{"date":"2018-03-20","close":55.6821},{"date":"2018-03-21","close":55.6535},{"date":"2018-03-22","close":55.6821},{"date":"2018-03-23","close":55.5179},{"date":"2018-03-26","close":55.8035},{"date":"2018-03-27","close":56.6674},{"date":"2018-03-28","close":56.7388},{"date":"2018-03-29","close":56.9744},{"date":"2018-04-02","close":56.3604},{"date":"2018-04-03","close":57.0458},{"date":"2018-04-04","close":57.16},{"date":"2018-04-05","close":57.3314},{"date":"2018-04-06","close":56.9386},{"date":"2018-04-09","close":56.903},{"date":"2018-04-10","close":56.0391},{"date":"2018-04-11","close":56.0533},{"date":"2018-04-12","close":55.1894},{"date":"2018-04-13","close":55.7892},{"date":"2018-04-16","close":56.6102},{"date":"2018-04-17","close":57.2242},{"date":"2018-04-18","close":56.5745},{"date":"2018-04-19","close":56.1819},{"date":"2018-04-20","close":55.7035},{"date":"2018-04-23","close":56.0176},{"date":"2018-04-24","close":56.7959},{"date":"2018-04-25","close":57.06},{"date":"2018-04-26","close":57.8668},{"date":"2018-04-27","close":58.2666},{"date":"2018-04-30","close":57.9678},{"date":"2018-05-01","close":57.6221},{"date":"2018-05-02","close":57.1901},{"date":"2018-05-03","close":57.4709},{"date":"2018-05-04","close":57.7518},{"date":"2018-05-07","close":57.4277},{"date":"2018-05-08","close":56.3836},{"date":"2018-05-09","close":55.7427},{"date":"2018-05-10","close":56.2612},{"date":"2018-05-11","close":56.254},{"date":"2018-05-14","close":56.2252},{"date":"2018-05-15","close":55.6203},{"date":"2018-05-16","close":55.4115},{"date":"2018-05-17","close":54.9938},{"date":"2018-05-18","close":55.1162},{"date":"2018-05-21","close":54.893},{"date":"2018-05-22","close":55.2314},{"date":"2018-05-23","close":55.8075},{"date":"2018-05-24","close":56.182},{"date":"2018-05-25","close":56.4484},{"date":"2018-05-29","close":56.8084},{"date":"2018-05-30","close":57.4781},{"date":"2018-05-31","close":57.3269},{"date":"2018-06-01","close":55.8651},{"date":"2018-06-04","close":55.0586},{"date":"2018-06-05","close":54.5113},{"date":"2018-06-06","close":53.3952},{"date":"2018-06-07","close":53.6328},{"date":"2018-06-08","close":53.5752},{"date":"2018-06-11","close":52.9703},{"date":"2018-06-12","close":53.7048},{"date":"2018-06-13","close":53.5392},{"date":"2018-06-14","close":54.3025},{"date":"2018-06-15","close":54.8066},{"date":"2018-06-18","close":54.9794},{"date":"2018-06-19","close":55.9443},{"date":"2018-06-20","close":55.8579},{"date":"2018-06-21","close":55.8291},{"date":"2018-06-22","close":56.3764},{"date":"2018-06-25","close":57.6149},{"date":"2018-06-26","close":57.8454},{"date":"2018-06-27","close":58.2702},{"date":"2018-06-28","close":58.0254},{"date":"2018-06-29","close":58.011},{"date":"2018-07-02","close":58.6519},{"date":"2018-07-03","close":58.9183},{"date":"2018-07-05","close":59.3216},{"date":"2018-07-06","close":59.5808},{"date":"2018-07-09","close":57.2333},{"date":"2018-07-10","close":57.5429},{"date":"2018-07-11","close":58.2126},{"date":"2018-07-12","close":57.8598},{"date":"2018-07-13","close":57.7158},{"date":"2018-07-16","close":57.831},{"date":"2018-07-17","close":57.7806},{"date":"2018-07-18","close":57.6006},{"date":"2018-07-19","close":58.1694},{"date":"2018-07-20","close":57.5646},{"date":"2018-07-23","close":57.0029},{"date":"2018-07-24","close":56.8733},{"date":"2018-07-25","close":57.4277},{"date":"2018-07-26","close":58.299},{"date":"2018-07-27","close":58.083},{"date":"2018-07-30","close":57.7878},{"date":"2018-07-31","close":58.4234},{"date":"2018-08-01","close":57.8059},{"date":"2018-08-02","close":58.1473},{"date":"2018-08-03","close":58.3435},{"date":"2018-08-06","close":58.9318},{"date":"2018-08-07","close":58.7575},{"date":"2018-08-08","close":58.7503},{"date":"2018-08-09","close":59.0626},{"date":"2018-08-10","close":59.0553},{"date":"2018-08-13","close":58.9899},{"date":"2018-08-14","close":59.1062},{"date":"2018-08-15","close":59.6364},{"date":"2018-08-16","close":59.3459},{"date":"2018-08-17","close":59.7599},{"date":"2018-08-20","close":59.6873},{"date":"2018-08-21","close":59.3241},{"date":"2018-08-22","close":58.496},{"date":"2018-08-23","close":58.7139},{"date":"2018-08-24","close":59.0045},{"date":"2018-08-27","close":58.496},{"date":"2018-08-28","close":57.6679},{"date":"2018-08-29","close":57.7406},{"date":"2018-08-30","close":57.174},{"date":"2018-08-31","close":57.0578},{"date":"2018-09-04","close":57.5154},{"date":"2018-09-05","close":58.1401},{"date":"2018-09-06","close":58.2563},{"date":"2018-09-07","close":57.8132},{"date":"2018-09-10","close":58.1473},{"date":"2018-09-11","close":57.8858},{"date":"2018-09-12","close":57.944},{"date":"2018-09-13","close":58.3871},{"date":"2018-09-14","close":58.3652},{"date":"2018-09-17","close":58.7357},{"date":"2018-09-18","close":58.7067},{"date":"2018-09-19","close":57.4064},{"date":"2018-09-20","close":57.726},{"date":"2018-09-21","close":58.2708},{"date":"2018-09-24","close":57.6534},{"date":"2018-09-25","close":56.789},{"date":"2018-09-26","close":56.2297},{"date":"2018-09-27","close":56.7236},{"date":"2018-09-28","close":57.5154},{"date":"2018-10-01","close":57.3047},{"date":"2018-10-02","close":57.6897},{"date":"2018-10-03","close":57.2176},{"date":"2018-10-04","close":58.2926},{"date":"2018-10-05","close":59.4185},{"date":"2018-10-08","close":60.1231},{"date":"2018-10-09","close":60.5226},{"date":"2018-10-10","close":60.065},{"date":"2018-10-11","close":59.0553},{"date":"2018-10-12","close":59.2006},{"date":"2018-10-15","close":59.3314},{"date":"2018-10-16","close":60.6824},{"date":"2018-10-17","close":60.7914},{"date":"2018-10-18","close":60.6389},{"date":"2018-10-19","close":61.8519},{"date":"2018-10-22","close":61.6776},{"date":"2018-10-23","close":61.111},{"date":"2018-10-24","close":62.7817},{"date":"2018-10-25","close":61.3434},{"date":"2018-10-26","close":60.0359},{"date":"2018-10-29","close":60.5953},{"date":"2018-10-30","close":60.7841},{"date":"2018-10-31","close":60.277},{"date":"2018-11-01","close":60.5042},{"date":"2018-11-02","close":60.3722},{"date":"2018-11-05","close":61.1271},{"date":"2018-11-06","close":62.0358},{"date":"2018-11-07","close":62.5781},{"date":"2018-11-08","close":64.1684},{"date":"2018-11-09","close":64.8353},{"date":"2018-11-12","close":65.1211},{"date":"2018-11-13","close":65.4069},{"date":"2018-11-14","close":64.6668},{"date":"2018-11-15","close":65.0039},{"date":"2018-11-16","close":64.7254},{"date":"2018-11-19","close":65.1285},{"date":"2018-11-20","close":64.7107},{"date":"2018-11-21","close":64.1538},{"date":"2018-11-23","close":64.6887},{"date":"2018-11-26","close":64.9599},{"date":"2018-11-27","close":65.788},{"date":"2018-11-28","close":65.3043},{"date":"2018-11-29","close":65.1065},{"date":"2018-11-30","close":65.4876},{"date":"2018-12-03","close":66.1251},{"date":"2018-12-04","close":66.0225},{"date":"2018-12-06","close":66.5355},{"date":"2018-12-07","close":66.5282},{"date":"2018-12-10","close":66.7407},{"date":"2018-12-11","close":67.1731},{"date":"2018-12-12","close":66.7774},{"date":"2018-12-13","close":67.6641},{"date":"2018-12-14","close":67.0119},{"date":"2018-12-17","close":64.7987},{"date":"2018-12-18","close":64.7621},{"date":"2018-12-19","close":64.8206},{"date":"2018-12-20","close":65.6268},{"date":"2018-12-21","close":65.5242},{"date":"2018-12-24","close":62.0065},{"date":"2018-12-26","close":62.5342},{"date":"2018-12-27","close":62.9152},{"date":"2018-12-28","close":62.4755},{"date":"2018-12-31","close":62.4389},{"date":"2019-01-02","close":60.7314},{"date":"2019-01-03","close":61.347},{"date":"2019-01-04","close":62.1018},{"date":"2019-01-07","close":61.9845},{"date":"2019-01-08","close":62.9152},{"date":"2019-01-09","close":62.0431},{"date":"2019-01-10","close":63.0765},{"date":"2019-01-11","close":62.1237},{"date":"2019-01-14","close":60.4382},{"date":"2019-01-15","close":61.7134},{"date":"2019-01-16","close":62.1237},{"date":"2019-01-17","close":62.6954},{"date":"2019-01-18","close":62.7833},{"date":"2019-01-22","close":62.8273},{"date":"2019-01-23","close":63.8973},{"date":"2019-01-24","close":64.4762},{"date":"2019-01-25","close":63.7141},{"date":"2019-01-28","close":63.5821},{"date":"2019-01-29","close":64.0218},{"date":"2019-01-30","close":64.2124},{"date":"2019-01-31","close":65.1274},{"date":"2019-02-01","close":64.78},{"date":"2019-02-04","close":64.6913},{"date":"2019-02-05","close":64.7209},{"date":"2019-02-06","close":64.8096},{"date":"2019-02-07","close":65.9108},{"date":"2019-02-08","close":66.0586},{"date":"2019-02-11","close":66.2434},{"date":"2019-02-12","close":66.3468},{"date":"2019-02-13","close":66.1547},{"date":"2019-02-14","close":66.1769},{"date":"2019-02-15","close":66.4873},{"date":"2019-02-19","close":66.9972},{"date":"2019-02-20","close":67.2042},{"date":"2019-02-21","close":67.9728},{"date":"2019-02-22","close":68.8967},{"date":"2019-02-25","close":69.2366},{"date":"2019-02-26","close":68.7932},{"date":"2019-02-27","close":68.7045},{"date":"2019-02-28","close":69.281},{"date":"2019-03-01","close":68.5715},{"date":"2019-03-04","close":68.7341},{"date":"2019-03-05","close":68.1059},{"date":"2019-03-06","close":68.5641},{"date":"2019-03-07","close":68.5493},{"date":"2019-03-08","close":68.8523},{"date":"2019-03-11","close":69.5618},{"date":"2019-03-12","close":70.1679},{"date":"2019-03-13","close":70.4931},{"date":"2019-03-14","close":70.3231},{"date":"2019-03-15","close":71.0622},{"date":"2019-03-18","close":70.4192},{"date":"2019-03-19","close":69.717},{"date":"2019-03-20","close":70.0127},{"date":"2019-03-21","close":70.8257},{"date":"2019-03-22","close":71.4834},{"date":"2019-03-25","close":71.2986},{"date":"2019-03-26","close":71.5721},{"date":"2019-03-27","close":71.2839},{"date":"2019-03-28","close":70.2713},{"date":"2019-03-29","close":70.6409},{"date":"2019-04-01","close":70.1235},{"date":"2019-04-02","close":69.8649},{"date":"2019-04-03","close":69.5618},{"date":"2019-04-04","close":69.2219},{"date":"2019-04-05","close":69.9461},{"date":"2019-04-08","close":69.3918},{"date":"2019-04-09","close":69.6801},{"date":"2019-04-10","close":69.5618},{"date":"2019-04-11","close":70.4044},{"date":"2019-04-12","close":70.4413},{"date":"2019-04-15","close":70.8183},{"date":"2019-04-16","close":69.6357},{"date":"2019-04-17","close":69.7392},{"date":"2019-04-18","close":69.5249},{"date":"2019-04-22","close":69.1627},{"date":"2019-04-23","close":69.8427},{"date":"2019-04-24","close":70.0644},{"date":"2019-04-25","close":70.3157},{"date":"2019-04-26","close":70.2787},{"date":"2019-04-29","close":69.7466},{"date":"2019-04-30","close":70.9668},{"date":"2019-05-01","close":70.0803},{"date":"2019-05-02","close":69.328},{"date":"2019-05-03","close":70.1101},{"date":"2019-05-06","close":69.6259},{"date":"2019-05-07","close":69.5366},{"date":"2019-05-08","close":68.665},{"date":"2019-05-09","close":68.9555},{"date":"2019-05-10","close":70.557},{"date":"2019-05-13","close":71.7414},{"date":"2019-05-14","close":70.7507},{"date":"2019-05-15","close":70.9072},{"date":"2019-05-16","close":71.3764},{"date":"2019-05-17","close":71.5552},{"date":"2019-05-20","close":71.95},{"date":"2019-05-21","close":71.5403},{"date":"2019-05-22","close":71.8308},{"date":"2019-05-23","close":72.4938},{"date":"2019-05-24","close":72.0096},{"date":"2019-05-28","close":71.0636},{"date":"2019-05-29","close":69.9537},{"date":"2019-05-30","close":69.2758},{"date":"2019-05-31","close":69.9537},{"date":"2019-06-03","close":71.0636},{"date":"2019-06-04","close":70.9444},{"date":"2019-06-05","close":72.8439},{"date":"2019-06-06","close":73.5664},{"date":"2019-06-07","close":72.762},{"date":"2019-06-10","close":72.4566},{"date":"2019-06-11","close":71.801},{"date":"2019-06-12","close":71.8755},{"date":"2019-06-13","close":72.0096},{"date":"2019-06-14","close":72.613},{"date":"2019-06-17","close":72.2704},{"date":"2019-06-18","close":72.1288},{"date":"2019-06-19","close":72.9556},{"date":"2019-06-20","close":73.4175},{"date":"2019-06-21","close":72.7172},{"date":"2019-06-24","close":72.2405},{"date":"2019-06-25","close":71.9873},{"date":"2019-06-26","close":70.3783},{"date":"2019-06-27","close":69.8271},{"date":"2019-06-28","close":70.0878},{"date":"2019-07-01","close":69.9611},{"date":"2019-07-02","close":70.7582},{"date":"2019-07-03","close":71.2349},{"date":"2019-07-05","close":70.9817},{"date":"2019-07-08","close":71.0338},{"date":"2019-07-09","close":71.153},{"date":"2019-07-10","close":71.1083},{"date":"2019-07-11","close":70.5496},{"date":"2019-07-12","close":69.6557},{"date":"2019-07-15","close":69.8494},{"date":"2019-07-16","close":69.4993},{"date":"2019-07-17","close":70.058},{"date":"2019-07-18","close":70.8774},{"date":"2019-07-19","close":69.7153},{"date":"2019-07-22","close":69.544},{"date":"2019-07-23","close":69.1566},{"date":"2019-07-24","close":68.382},{"date":"2019-07-25","close":67.8307},{"date":"2019-07-26","close":68.5458},{"date":"2019-07-29","close":69.3652},{"date":"2019-07-30","close":68.4788},{"date":"2019-07-31","close":68.4998},{"date":"2019-08-01","close":69.063},{"date":"2019-08-02","close":69.4535},{"date":"2019-08-05","close":68.7476},{"date":"2019-08-06","close":69.8515},{"date":"2019-08-07","close":69.844},{"date":"2019-08-08","close":69.6713},{"date":"2019-08-09","close":69.4159},{"date":"2019-08-12","close":68.9654},{"date":"2019-08-13","close":69.8139},{"date":"2019-08-14","close":68.9353},{"date":"2019-08-15","close":70.4222},{"date":"2019-08-16","close":70.6775},{"date":"2019-08-19","close":71.3083},{"date":"2019-08-20","close":71.1656},{"date":"2019-08-21","close":71.8865},{"date":"2019-08-22","close":71.2557},{"date":"2019-08-23","close":70.6925},{"date":"2019-08-26","close":71.3308},{"date":"2019-08-27","close":70.9629},{"date":"2019-08-28","close":71.1506},{"date":"2019-08-29","close":71.5486},{"date":"2019-08-30","close":71.5711},{"date":"2019-09-03","close":71.7739},{"date":"2019-09-04","close":72.0292},{"date":"2019-09-05","close":70.8202},{"date":"2019-09-06","close":70.4447},{"date":"2019-09-09","close":69.4235},{"date":"2019-09-10","close":69.078},{"date":"2019-09-11","close":69.9491},{"date":"2019-09-12","close":70.0467},{"date":"2019-09-13","close":69.8965},{"date":"2019-09-16","close":70.2044},{"date":"2019-09-17","close":70.8577},{"date":"2019-09-18","close":71.9991},{"date":"2019-09-19","close":72.2845},{"date":"2019-09-20","close":72.9678},{"date":"2019-09-23","close":73.133},{"date":"2019-09-24","close":73.4935},{"date":"2019-09-25","close":73.4259},{"date":"2019-09-26","close":73.3433},{"date":"2019-09-27","close":73.1481},{"date":"2019-09-30","close":72.8927},{"date":"2019-10-01","close":73.073},{"date":"2019-10-02","close":71.7814},{"date":"2019-10-03","close":71.8865},{"date":"2019-10-04","close":73.0129},{"date":"2019-10-07","close":73.1706},{"date":"2019-10-08","close":71.7739},{"date":"2019-10-09","close":71.6462},{"date":"2019-10-10","close":71.6162},{"date":"2019-10-11","close":71.6838},{"date":"2019-10-14","close":70.9854},{"date":"2019-10-15","close":70.3321},{"date":"2019-10-16","close":70.4597},{"date":"2019-10-17","close":70.3546},{"date":"2019-10-18","close":70.5198},{"date":"2019-10-21","close":70.5799},{"date":"2019-10-22","close":70.9854},{"date":"2019-10-23","close":70.7},{"date":"2019-10-24","close":71.4059},{"date":"2019-10-25","close":70.7376},{"date":"2019-10-28","close":69.2583},{"date":"2019-10-29","close":69.8965},{"date":"2019-10-30","close":70.4672},{"date":"2019-10-31","close":70.6775},{"date":"2019-11-01","close":70.7934},{"date":"2019-11-04","close":69.4531},{"date":"2019-11-05","close":68.7413},{"date":"2019-11-06","close":69.0366},{"date":"2019-11-07","close":66.4999},{"date":"2019-11-08","close":65.417},{"date":"2019-11-11","close":64.4629},{"date":"2019-11-12","close":64.8264},{"date":"2019-11-13","close":65.0762},{"date":"2019-11-14","close":65.8714},{"date":"2019-11-15","close":66.3409},{"date":"2019-11-18","close":65.7275},{"date":"2019-11-19","close":65.6896},{"date":"2019-11-20","close":66.0909},{"date":"2019-11-21","close":66.0834},{"date":"2019-11-22","close":66.0304},{"date":"2019-11-25","close":65.576},{"date":"2019-11-26","close":66.2576},{"date":"2019-11-27","close":66.1743},{"date":"2019-11-29","close":66.1743},{"date":"2019-12-02","close":64.9324},{"date":"2019-12-03","close":65.1823},{"date":"2019-12-04","close":65.8335},{"date":"2019-12-05","close":65.5685},{"date":"2019-12-06","close":65.2731},{"date":"2019-12-09","close":64.781},{"date":"2019-12-10","close":64.5235},{"date":"2019-12-11","close":64.6977},{"date":"2019-12-12","close":64.9248},{"date":"2019-12-13","close":65.2277},{"date":"2019-12-16","close":66.3333},{"date":"2019-12-17","close":66.3333},{"date":"2019-12-18","close":67.0678},{"date":"2019-12-19","close":67.5827},{"date":"2019-12-20","close":68.2945},{"date":"2019-12-23","close":67.3783},{"date":"2019-12-24","close":67.2874},{"date":"2019-12-26","close":67.3555},{"date":"2019-12-27","close":67.2798},{"date":"2019-12-30","close":67.5827},{"date":"2019-12-31","close":68.0976},{"date":"2020-01-02","close":67.1738},{"date":"2020-01-03","close":67.3858},{"date":"2020-01-06","close":67.3177},{"date":"2020-01-07","close":67.1511},{"date":"2020-01-08","close":67.0224},{"date":"2020-01-09","close":68.0673},{"date":"2020-01-10","close":68.5747},{"date":"2020-01-13","close":69.082},{"date":"2020-01-14","close":69.6954},{"date":"2020-01-15","close":70.1497},{"date":"2020-01-16","close":70.604},{"date":"2020-01-17","close":70.6798},{"date":"2020-01-21","close":71.4673},{"date":"2020-01-22","close":71.6036},{"date":"2020-01-23","close":72.5728},{"date":"2020-01-24","close":73.5421},{"date":"2020-01-27","close":73.9586},{"date":"2020-01-28","close":73.4891},{"date":"2020-01-29","close":74.2463},{"date":"2020-01-30","close":74.7991},{"date":"2020-01-31","close":74.5648},{"date":"2020-02-03","close":74.9846},{"date":"2020-02-04","close":74.5113},{"date":"2020-02-05","close":74.9312},{"date":"2020-02-06","close":74.7937},{"date":"2020-02-07","close":74.8472},{"date":"2020-02-10","close":75.4196},{"date":"2020-02-11","close":75.267},{"date":"2020-02-12","close":75.2975},{"date":"2020-02-13","close":76.4959},{"date":"2020-02-14","close":76.6562},{"date":"2020-02-18","close":77.7095},{"date":"2020-02-19","close":77.5034},{"date":"2020-02-20","close":77.1599},{"date":"2020-02-21","close":79.0758},{"date":"2020-02-24","close":77.0454},{"date":"2020-02-25","close":75.1067},{"date":"2020-02-26","close":74.1908},{"date":"2020-02-27","close":71.4506},{"date":"2020-02-28","close":68.3059},{"date":"2020-03-02","close":72.4429},{"date":"2020-03-03","close":72.1223},{"date":"2020-03-04","close":76.5264},{"date":"2020-03-05","close":76.0761},{"date":"2020-03-06","close":75.8013},{"date":"2020-03-09","close":72.794},{"date":"2020-03-10","close":73.4199},{"date":"2020-03-11","close":68.3517},{"date":"2020-03-12","close":61.1387},{"date":"2020-03-13","close":62.2607},{"date":"2020-03-16","close":51.987},{"date":"2020-03-17","close":57.1162},{"date":"2020-03-18","close":50.0482},{"date":"2020-03-19","close":52.1778},{"date":"2020-03-20","close":50.033},{"date":"2020-03-23","close":48.0179},{"date":"2020-03-24","close":54.2234},{"date":"2020-03-25","close":55.4599},{"date":"2020-03-26","close":60.5586},{"date":"2020-03-27","close":59.2534},{"date":"2020-03-30","close":59.8106},{"date":"2020-03-31","close":57.849},{"date":"2020-04-01","close":54.0707},{"date":"2020-04-02","close":54.7806},{"date":"2020-04-03","close":52.048},{"date":"2020-04-06","close":56.7346},{"date":"2020-04-07","close":56.1774},{"date":"2020-04-08","close":60.1998},{"date":"2020-04-09","close":62.7645},{"date":"2020-04-13","close":60.7647},{"date":"2020-04-14","close":62.4592},{"date":"2020-04-15","close":60.8028},{"date":"2020-04-16","close":60.3067},{"date":"2020-04-17","close":60.9937},{"date":"2020-04-20","close":58.4672},{"date":"2020-04-21","close":57.7116},{"date":"2020-04-22","close":59.2152},{"date":"2020-04-23","close":57.8718},{"date":"2020-04-24","close":58.8794},{"date":"2020-04-27","close":60.1159},{"date":"2020-04-28","close":61.0547},{"date":"2020-04-29","close":59.9556},{"date":"2020-04-30","close":58.7649},{"date":"2020-05-01","close":57.1556},{"date":"2020-05-04","close":56.7931},{"date":"2020-05-05","close":57.5565},{"date":"2020-05-06","close":55.5285},{"date":"2020-05-07","close":55.3357},{"date":"2020-05-08","close":56.9628},{"date":"2020-05-11","close":56.7931},{"date":"2020-05-12","close":55.8909},{"date":"2020-05-13","close":55.8755},{"date":"2020-05-14","close":55.5362},{"date":"2020-05-15","close":55.0735},{"date":"2020-05-18","close":57.7262},{"date":"2020-05-19","close":55.9757},{"date":"2020-05-20","close":56.1145},{"date":"2020-05-21","close":55.7367},{"date":"2020-05-22","close":56.0297},{"date":"2020-05-26","close":57.3252},{"date":"2020-05-27","close":58.2197},{"date":"2020-05-28","close":59.2607},{"date":"2020-05-29","close":60.0704},{"date":"2020-06-01","close":59.8237},{"date":"2020-06-02","close":60.2709},{"date":"2020-06-03","close":60.8955},{"date":"2020-06-04","close":60.0164},{"date":"2020-06-05","close":61.2117},{"date":"2020-06-08","close":63.2628},{"date":"2020-06-09","close":61.7746},{"date":"2020-06-10","close":60.2477},{"date":"2020-06-11","close":57.6028},{"date":"2020-06-12","close":58.2968},{"date":"2020-06-15","close":59.4458},{"date":"2020-06-16","close":59.5537},{"date":"2020-06-17","close":58.7981},{"date":"2020-06-18","close":59.1065},{"date":"2020-06-19","close":56.6775},{"date":"2020-06-22","close":56.5078},{"date":"2020-06-23","close":55.7058},{"date":"2020-06-24","close":55.2278},{"date":"2020-06-25","close":55.0273},{"date":"2020-06-26","close":54.7882},{"date":"2020-06-29","close":56.2611},{"date":"2020-06-30","close":56.5155},{"date":"2020-07-01","close":58.1349},{"date":"2020-07-02","close":58.6284},{"date":"2020-07-06","close":59.2222},{"date":"2020-07-07","close":58.6053},{"date":"2020-07-08","close":59.1605},{"date":"2020-07-09","close":58.7981},{"date":"2020-07-10","close":60.348},{"date":"2020-07-13","close":60.8492},{"date":"2020-07-14","close":61.3967},{"date":"2020-07-15","close":61.5972},{"date":"2020-07-16","close":62.1216},{"date":"2020-07-17","close":63.6407},{"date":"2020-07-20","close":62.2912},{"date":"2020-07-21","close":62.3992},{"date":"2020-07-22","close":63.9877},{"date":"2020-07-23","close":63.471},{"date":"2020-07-24","close":62.7539},{"date":"2020-07-27","close":61.9057},{"date":"2020-07-28","close":62.6382},{"date":"2020-07-29","close":63.3014},{"date":"2020-07-30","close":63.7718},{"date":"2020-07-31","close":64.6772},{"date":"2020-08-03","close":63.8286},{"date":"2020-08-04","close":63.5172},{"date":"2020-08-05","close":62.077},{"date":"2020-08-06","close":62.8944},{"date":"2020-08-07","close":63.961},{"date":"2020-08-10","close":64.2879},{"date":"2020-08-11","close":62.8788},{"date":"2020-08-12","close":62.6142},{"date":"2020-08-13","close":61.1039},{"date":"2020-08-14","close":60.7224},{"date":"2020-08-17","close":59.4768},{"date":"2020-08-18","close":58.9708},{"date":"2020-08-19","close":59.181},{"date":"2020-08-20","close":58.3636},{"date":"2020-08-21","close":57.8109},{"date":"2020-08-24","close":58.5037},{"date":"2020-08-25","close":57.9743},{"date":"2020-08-26","close":56.6898},{"date":"2020-08-27","close":57.009},{"date":"2020-08-28","close":57.2036},{"date":"2020-08-31","close":57.1024},{"date":"2020-09-01","close":55.6934},{"date":"2020-09-02","close":57.5462},{"date":"2020-09-03","close":56.8066},{"date":"2020-09-04","close":56.3629},{"date":"2020-09-08","close":56.9701},{"date":"2020-09-09","close":56.5419},{"date":"2020-09-10","close":55.5766},{"date":"2020-09-11","close":55.1951},{"date":"2020-09-14","close":56.1215},{"date":"2020-09-15","close":56.067},{"date":"2020-09-16","close":56.285},{"date":"2020-09-17","close":56.176},{"date":"2020-09-18","close":54.8292},{"date":"2020-09-21","close":55.1251},{"date":"2020-09-22","close":55.9191},{"date":"2020-09-23","close":55.2185},{"date":"2020-09-24","close":56.6431},{"date":"2020-09-25","close":57.4294},{"date":"2020-09-28","close":57.5228},{"date":"2020-09-29","close":57.1803},{"date":"2020-09-30","close":58.0366},{"date":"2020-10-01","close":58.6361},{"date":"2020-10-02","close":60.6134},{"date":"2020-10-05","close":61.9992},{"date":"2020-10-06","close":63.1513},{"date":"2020-10-07","close":64.576},{"date":"2020-10-08","close":65.0353},{"date":"2020-10-09","close":64.2724},{"date":"2020-10-12","close":63.4939},{"date":"2020-10-13","close":62.8477},{"date":"2020-10-14","close":62.4818},{"date":"2020-10-15","close":62.9645},{"date":"2020-10-16","close":63.1124},{"date":"2020-10-19","close":63.6885},{"date":"2020-10-20","close":64.0933},{"date":"2020-10-21","close":65.152},{"date":"2020-10-22","close":66.7402},{"date":"2020-10-23","close":67.5187},{"date":"2020-10-26","close":67.3474},{"date":"2020-10-27","close":66.8414},{"date":"2020-10-28","close":64.4358},{"date":"2020-10-29","close":64.8173},{"date":"2020-10-30","close":64.141},{"date":"2020-11-02","close":63.7479},{"date":"2020-11-03","close":64.2904},{"date":"2020-11-04","close":64.6365},{"date":"2020-11-05","close":66.4293},{"date":"2020-11-06","close":65.8867},{"date":"2020-11-09","close":69.15},{"date":"2020-11-10","close":71.4775},{"date":"2020-11-11","close":70.4474},{"date":"2020-11-12","close":69.0713},{"date":"2020-11-13","close":70.3452},{"date":"2020-11-16","close":71.1158},{"date":"2020-11-17","close":68.2378},{"date":"2020-11-18","close":66.618},{"date":"2020-11-19","close":65.698},{"date":"2020-11-20","close":65.4621},{"date":"2020-11-23","close":66.4293},{"date":"2020-11-24","close":67.4515},{"date":"2020-11-25","close":68.0334},{"date":"2020-11-27","close":66.0047},{"date":"2020-11-30","close":64.3612},{"date":"2020-12-01","close":64.7544},{"date":"2020-12-02","close":65.179},{"date":"2020-12-03","close":64.0074},{"date":"2020-12-04","close":64.8016},{"date":"2020-12-07","close":64.9352},{"date":"2020-12-08","close":64.3376},{"date":"2020-12-09","close":63.9523},{"date":"2020-12-10","close":63.4884},{"date":"2020-12-11","close":62.6863},{"date":"2020-12-14","close":62.2303},{"date":"2020-12-15","close":62.9301},{"date":"2020-12-16","close":61.845},{"date":"2020-12-17","close":62.3718},{"date":"2020-12-18","close":61.845},{"date":"2020-12-21","close":60.7755},{"date":"2020-12-22","close":61.1609},{"date":"2020-12-23","close":60.862},{"date":"2020-12-24","close":61.2316},{"date":"2020-12-28","close":61.672},{"date":"2020-12-29","close":62.1752},{"date":"2020-12-30","close":62.2067},{"date":"2020-12-31","close":62.8672},{"date":"2021-01-04","close":62.1909},{"date":"2021-01-05","close":61.1215},{"date":"2021-01-06","close":63.284},{"date":"2021-01-07","close":61.2867},{"date":"2021-01-08","close":61.153},{"date":"2021-01-11","close":60.3038},{"date":"2021-01-12","close":60.0914},{"date":"2021-01-13","close":61.2788},{"date":"2021-01-14","close":60.5868},{"date":"2021-01-15","close":61.7663},{"date":"2021-01-19","close":61.3338},{"date":"2021-01-20","close":61.2867},{"date":"2021-01-21","close":60.9643},{"date":"2021-01-22","close":60.6183},{"date":"2021-01-25","close":61.6169},{"date":"2021-01-26","close":60.9407},{"date":"2021-01-27","close":60.005},{"date":"2021-01-28","close":60.2959},{"date":"2021-01-29","close":59.8189},{"date":"2021-02-01","close":60.5741},{"date":"2021-02-02","close":60.9716},{"date":"2021-02-03","close":60.9954},{"date":"2021-02-04","close":61.2577},{"date":"2021-02-05","close":61.8301},{"date":"2021-02-08","close":61.1624},{"date":"2021-02-09","close":60.9398},{"date":"2021-02-10","close":61.3055},{"date":"2021-02-11","close":60.9398},{"date":"2021-02-12","close":60.5662},{"date":"2021-02-16","close":60.431},{"date":"2021-02-17","close":61.3293},{"date":"2021-02-18","close":61.3452},{"date":"2021-02-19","close":60.6218},{"date":"2021-02-22","close":59.2943},{"date":"2021-02-23","close":60.0177},{"date":"2021-02-24","close":58.078},{"date":"2021-02-25","close":58.0621},{"date":"2021-02-26","close":55.5899},{"date":"2021-03-01","close":57.4739},{"date":"2021-03-02","close":58.6027},{"date":"2021-03-03","close":58.0224},{"date":"2021-03-04","close":59.342},{"date":"2021-03-05","close":60.6536},{"date":"2021-03-08","close":62.2037},{"date":"2021-03-09","close":61.6711},{"date":"2021-03-10","close":62.3707},{"date":"2021-03-11","close":61.0352},{"date":"2021-03-12","close":62.2673},{"date":"2021-03-15","close":63.9208},{"date":"2021-03-16","close":63.261},{"date":"2021-03-17","close":62.9589},{"date":"2021-03-18","close":63.261},{"date":"2021-03-19","close":64.2229},{"date":"2021-03-22","close":63.3802},{"date":"2021-03-23","close":63.5154},{"date":"2021-03-24","close":63.2769},{"date":"2021-03-25","close":63.8095},{"date":"2021-03-26","close":63.7698},{"date":"2021-03-29","close":64.7316},{"date":"2021-03-30","close":64.1672},{"date":"2021-03-31","close":64.668},{"date":"2021-04-01","close":65.0337},{"date":"2021-04-05","close":66.0194},{"date":"2021-04-06","close":66.242},{"date":"2021-04-07","close":65.3914},{"date":"2021-04-08","close":65.0417},{"date":"2021-04-09","close":65.0019},{"date":"2021-04-12","close":65.622},{"date":"2021-04-13","close":66.0194},{"date":"2021-04-14","close":66.393},{"date":"2021-04-15","close":67.1482},{"date":"2021-04-16","close":67.4901},{"date":"2021-04-19","close":66.9654},{"date":"2021-04-20","close":68.3406},{"date":"2021-04-21","close":67.6967},{"date":"2021-04-22","close":67.1403},{"date":"2021-04-23","close":66.6236},{"date":"2021-04-26","close":66.242},{"date":"2021-04-27","close":65.2722},{"date":"2021-04-28","close":64.8906},{"date":"2021-04-29","close":66.4328},{"date":"2021-04-30","close":67.9664},{"date":"2021-05-03","close":67.87},{"date":"2021-05-04","close":67.9503},{"date":"2021-05-05","close":67.8459},{"date":"2021-05-06","close":68.7371},{"date":"2021-05-07","close":69.1466},{"date":"2021-05-10","close":70.4634},{"date":"2021-05-11","close":69.7167},{"date":"2021-05-12","close":67.1634},{"date":"2021-05-13","close":68.6087},{"date":"2021-05-14","close":69.0985},{"date":"2021-05-17","close":68.6006},{"date":"2021-05-18","close":68.6809},{"date":"2021-05-19","close":68.5926},{"date":"2021-05-20","close":68.5445},{"date":"2021-05-21","close":69.0342},{"date":"2021-05-24","close":69.4437},{"date":"2021-05-25","close":69.1145},{"date":"2021-05-26","close":69.3795},{"date":"2021-05-27","close":67.6211},{"date":"2021-05-28","close":67.9102},{"date":"2021-06-01","close":67.8058},{"date":"2021-06-02","close":68.7612},{"date":"2021-06-03","close":69.8291},{"date":"2021-06-04","close":69.8773},{"date":"2021-06-07","close":69.8452},{"date":"2021-06-08","close":69.7408},{"date":"2021-06-09","close":69.9817},{"date":"2021-06-10","close":70.7524},{"date":"2021-06-11","close":70.3992},{"date":"2021-06-14","close":70.7203},{"date":"2021-06-15","close":70.5598},{"date":"2021-06-16","close":69.0423},{"date":"2021-06-17","close":67.9182},{"date":"2021-06-18","close":65.0759},{"date":"2021-06-21","close":66.3445},{"date":"2021-06-22","close":66.0474},{"date":"2021-06-23","close":65.1481},{"date":"2021-06-24","close":65.4452},{"date":"2021-06-25","close":66.3445},{"date":"2021-06-28","close":66.4248},{"date":"2021-06-29","close":65.3649},{"date":"2021-06-30","close":65.8146},{"date":"2021-07-01","close":66.7058},{"date":"2021-07-02","close":66.5612},{"date":"2021-07-06","close":67.0189},{"date":"2021-07-07","close":67.0912},{"date":"2021-07-08","close":66.6897},{"date":"2021-07-09","close":67.1634},{"date":"2021-07-12","close":67.2678},{"date":"2021-07-13","close":66.7218},{"date":"2021-07-14","close":67.5569},{"date":"2021-07-15","close":67.8459},{"date":"2021-07-16","close":69.3634},{"date":"2021-07-19","close":67.6934},{"date":"2021-07-20","close":68.143},{"date":"2021-07-21","close":67.1554},{"date":"2021-07-22","close":66.7861},{"date":"2021-07-23","close":67.8861},{"date":"2021-07-26","close":68.1591},{"date":"2021-07-27","close":69.3393},{"date":"2021-07-28","close":68.5043},{"date":"2021-07-29","close":68.5685},{"date":"2021-07-30","close":67.7415},{"date":"2021-08-02","close":67.4253},{"date":"2021-08-03","close":65.6578},{"date":"2021-08-04","close":63.3957},{"date":"2021-08-05","close":64.4254},{"date":"2021-08-06","close":65.1389},{"date":"2021-08-09","close":65.1227},{"date":"2021-08-10","close":65.1308},{"date":"2021-08-11","close":65.1875},{"date":"2021-08-12","close":64.5957},{"date":"2021-08-13","close":64.6849},{"date":"2021-08-16","close":64.9767},{"date":"2021-08-17","close":64.9848},{"date":"2021-08-18","close":65.0173},{"date":"2021-08-19","close":64.9281},{"date":"2021-08-20","close":64.993},{"date":"2021-08-23","close":63.9795},{"date":"2021-08-24","close":63.0471},{"date":"2021-08-25","close":63.0714},{"date":"2021-08-26","close":62.1957},{"date":"2021-08-27","close":62.6822},{"date":"2021-08-30","close":62.0173},{"date":"2021-08-31","close":62.3498},{"date":"2021-09-01","close":63.0633},{"date":"2021-09-02","close":63.4524},{"date":"2021-09-03","close":62.5768},{"date":"2021-09-07","close":61.4417},{"date":"2021-09-08","close":61.8957},{"date":"2021-09-09","close":61.2471},{"date":"2021-09-10","close":60.4444},{"date":"2021-09-13","close":60.8903},{"date":"2021-09-14","close":59.9985},{"date":"2021-09-15","close":59.9417},{"date":"2021-09-16","close":59.4715},{"date":"2021-09-17","close":59.8525},{"date":"2021-09-20","close":59.7066},{"date":"2021-09-21","close":59.5363},{"date":"2021-09-22","close":59.1472},{"date":"2021-09-23","close":58.8553},{"date":"2021-09-24","close":58.8228},{"date":"2021-09-27","close":58.612},{"date":"2021-09-28","close":58.1174},{"date":"2021-09-29","close":58.7012},{"date":"2021-09-30","close":58.6688},{"date":"2021-10-01","close":58.4742},{"date":"2021-10-04","close":59.9742},{"date":"2021-10-05","close":58.9688},{"date":"2021-10-06","close":60.1444},{"date":"2021-10-07","close":55.2878},{"date":"2021-10-08","close":53.9824},{"date":"2021-10-11","close":54.7365},{"date":"2021-10-12","close":54.1284},{"date":"2021-10-13","close":53.9094},{"date":"2021-10-14","close":54.7527},{"date":"2021-10-15","close":55.15},{"date":"2021-10-18","close":54.3311},{"date":"2021-10-19","close":54.5094},{"date":"2021-10-20","close":55.4256},{"date":"2021-10-21","close":54.5986},{"date":"2021-10-22","close":54.323},{"date":"2021-10-25","close":54.3797},{"date":"2021-10-26","close":54.8256},{"date":"2021-10-27","close":54.5581},{"date":"2021-10-28","close":53.8203},{"date":"2021-10-29","close":52.2879},{"date":"2021-11-01","close":52.7014},{"date":"2021-11-02","close":52.5311},{"date":"2021-11-03","close":52.7014},{"date":"2021-11-04","close":51.5663},{"date":"2021-11-05","close":52.3446},{"date":"2021-11-08","close":51.5987},{"date":"2021-11-09","close":51.3717},{"date":"2021-11-10","close":52.3203},{"date":"2021-11-11","close":52.9122},{"date":"2021-11-12","close":53.5932},{"date":"2021-11-15","close":54.1435},{"date":"2021-11-16","close":54.3078},{"date":"2021-11-17","close":54.431},{"date":"2021-11-18","close":54.0943},{"date":"2021-11-19","close":54.9977},{"date":"2021-11-22","close":55.7616},{"date":"2021-11-23","close":55.121},{"date":"2021-11-24","close":54.8417},{"date":"2021-11-26","close":53.6015},{"date":"2021-11-29","close":54.4474},{"date":"2021-11-30","close":53.429},{"date":"2021-12-01","close":52.6158},{"date":"2021-12-02","close":53.8396},{"date":"2021-12-03","close":54.3489},{"date":"2021-12-06","close":54.5624},{"date":"2021-12-07","close":54.6692},{"date":"2021-12-08","close":54.7513},{"date":"2021-12-09","close":54.8006},{"date":"2021-12-10","close":54.4392},{"date":"2021-12-13","close":55.0224},{"date":"2021-12-14","close":55.2524},{"date":"2021-12-15","close":55.5234},{"date":"2021-12-16","close":56.0984},{"date":"2021-12-17","close":55.6877},{"date":"2021-12-20","close":55.5973},{"date":"2021-12-21","close":55.5891},{"date":"2021-12-22","close":56.3037},{"date":"2021-12-23","close":56.5994},{"date":"2021-12-27","close":56.5829},{"date":"2021-12-28","close":57.2647},{"date":"2021-12-29","close":57.3879},{"date":"2021-12-30","close":57.9053},{"date":"2021-12-31","close":57.9793},{"date":"2022-01-03","close":57.3222},{"date":"2022-01-04","close":57.2072},{"date":"2022-01-05","close":57.3715},{"date":"2022-01-06","close":57.5932},{"date":"2022-01-07","close":58.1517},{"date":"2022-01-10","close":58.0285},{"date":"2022-01-11","close":57.7328},{"date":"2022-01-12","close":57.6179},{"date":"2022-01-13","close":58.6938},{"date":"2022-01-14","close":59.3591},{"date":"2022-01-18","close":57.3468},{"date":"2022-01-19","close":58.2832},{"date":"2022-01-20","close":58.3078},{"date":"2022-01-21","close":58.0614},{"date":"2022-01-24","close":58.0285},{"date":"2022-01-25","close":58.3078},{"date":"2022-01-26","close":57.3222},{"date":"2022-01-27","close":57.4207},{"date":"2022-01-28","close":58.1846},{"date":"2022-01-31","close":57.8687},{"date":"2022-02-01","close":57.5611},{"date":"2022-02-02","close":58.5836},{"date":"2022-02-03","close":58.7083},{"date":"2022-02-04","close":58.4673},{"date":"2022-02-07","close":58.7416},{"date":"2022-02-08","close":58.6501},{"date":"2022-02-09","close":58.9494},{"date":"2022-02-10","close":57.1039},{"date":"2022-02-11","close":57.32},{"date":"2022-02-14","close":56.8628},{"date":"2022-02-15","close":56.4056},{"date":"2022-02-16","close":56.8129},{"date":"2022-02-17","close":57.1621},{"date":"2022-02-18","close":57.2951},{"date":"2022-02-22","close":57.2785},{"date":"2022-02-23","close":56.497},{"date":"2022-02-24","close":56.0148},{"date":"2022-02-25","close":59.8472},{"date":"2022-02-28","close":58.8829},{"date":"2022-03-01","close":58.0433},{"date":"2022-03-02","close":58.7083},{"date":"2022-03-03","close":60.8531},{"date":"2022-03-04","close":61.8923},{"date":"2022-03-07","close":62.6572},{"date":"2022-03-08","close":61.2023},{"date":"2022-03-09","close":60.8947},{"date":"2022-03-10","close":61.7094},{"date":"2022-03-11","close":61.3187},{"date":"2022-03-14","close":60.9114},{"date":"2022-03-15","close":61.327},{"date":"2022-03-16","close":61.5681},{"date":"2022-03-17","close":61.7842},{"date":"2022-03-18","close":60.662},{"date":"2022-03-21","close":61.6014},{"date":"2022-03-22","close":61.036},{"date":"2022-03-23","close":61.2688},{"date":"2022-03-24","close":61.4683},{"date":"2022-03-25","close":63.1642},{"date":"2022-03-28","close":63.7794},{"date":"2022-03-29","close":64.4777},{"date":"2022-03-30","close":64.5858},{"date":"2022-03-31","close":64.9267},{"date":"2022-04-01","close":65.9409},{"date":"2022-04-04","close":65.5335},{"date":"2022-04-05","close":65.2592},{"date":"2022-04-06","close":66.9135},{"date":"2022-04-07","close":65.5751},{"date":"2022-04-08","close":65.5418},{"date":"2022-04-11","close":65.0181},{"date":"2022-04-12","close":65.0347},{"date":"2022-04-13","close":64.2948},{"date":"2022-04-14","close":64.4611},{"date":"2022-04-18","close":64.1286},{"date":"2022-04-19","close":64.6939},{"date":"2022-04-20","close":64.8103},{"date":"2022-04-21","close":64.7604},{"date":"2022-04-22","close":64.2782},{"date":"2022-04-25","close":63.8293},{"date":"2022-04-26","close":62.6904},{"date":"2022-04-27","close":61.8591},{"date":"2022-04-28","close":61.9422},{"date":"2022-04-29","close":59.8735},{"date":"2022-05-02","close":59.9072},{"date":"2022-05-03","close":60.7313},{"date":"2022-05-04","close":62.4131},{"date":"2022-05-05","close":61.219},{"date":"2022-05-06","close":62.329},{"date":"2022-05-09","close":62.4383},{"date":"2022-05-10","close":61.0676},{"date":"2022-05-11","close":61.9674},{"date":"2022-05-12","close":61.7067},{"date":"2022-05-13","close":61.589},{"date":"2022-05-16","close":62.0011},{"date":"2022-05-17","close":62.6738},{"date":"2022-05-18","close":62.6822},{"date":"2022-05-19","close":63.5147},{"date":"2022-05-20","close":63.3297},{"date":"2022-05-23","close":63.2288},{"date":"2022-05-24","close":65.2386},{"date":"2022-05-25","close":65.4068},{"date":"2022-05-26","close":65.8609},{"date":"2022-05-27","close":66.1973},{"date":"2022-05-31","close":65.2975},{"date":"2022-06-01","close":65.1125},{"date":"2022-06-02","close":65.2386},{"date":"2022-06-03","close":65.1629},{"date":"2022-06-06","close":65.6759},{"date":"2022-06-07","close":64.9359},{"date":"2022-06-08","close":62.7074},{"date":"2022-06-09","close":61.732},{"date":"2022-06-10","close":62.0011},{"date":"2022-06-13","close":59.9408},{"date":"2022-06-14","close":57.3424},{"date":"2022-06-15","close":57.4853},{"date":"2022-06-16","close":56.7453},{"date":"2022-06-17","close":55.4335},{"date":"2022-06-21","close":56.5855},{"date":"2022-06-22","close":57.4433},{"date":"2022-06-23","close":58.8308},{"date":"2022-06-24","close":60.336},{"date":"2022-06-27","close":61.2106},{"date":"2022-06-28","close":61.5217},{"date":"2022-06-29","close":60.7985},{"date":"2022-06-30","close":61.4881},{"date":"2022-07-01","close":62.7999},{"date":"2022-07-05","close":60.2604},{"date":"2022-07-06","close":60.4622},{"date":"2022-07-07","close":59.9744},{"date":"2022-07-08","close":59.596},{"date":"2022-07-11","close":60.1006},{"date":"2022-07-12","close":59.7053},{"date":"2022-07-13","close":58.8224},{"date":"2022-07-14","close":59.2176},{"date":"2022-07-15","close":59.4867},{"date":"2022-07-18","close":58.8056},{"date":"2022-07-19","close":59.041},{"date":"2022-07-20","close":58.5785},{"date":"2022-07-21","close":58.3515},{"date":"2022-07-22","close":59.0663},{"date":"2022-07-25","close":60.0669},{"date":"2022-07-26","close":60.7733},{"date":"2022-07-27","close":60.6051},{"date":"2022-07-28","close":61.9674},{"date":"2022-07-29","close":62.5034},{"date":"2022-08-01","close":62.7926},{"date":"2022-08-02","close":62.7586},{"date":"2022-08-03","close":64.0347},{"date":"2022-08-04","close":65.1406},{"date":"2022-08-05","close":64.1623},{"date":"2022-08-08","close":64.2899},{"date":"2022-08-09","close":64.911},{"date":"2022-08-10","close":65.0386},{"date":"2022-08-11","close":64.4005},{"date":"2022-08-12","close":65.7787},{"date":"2022-08-15","close":66.1871},{"date":"2022-08-16","close":66.5699},{"date":"2022-08-17","close":66.3317},{"date":"2022-08-18","close":66.2466},{"date":"2022-08-19","close":66.3232},{"date":"2022-08-22","close":65.3874},{"date":"2022-08-23","close":64.8684},{"date":"2022-08-24","close":64.6387},{"date":"2022-08-25","close":65.549},{"date":"2022-08-26","close":64.5877},{"date":"2022-08-29","close":64.7748},{"date":"2022-08-30","close":64.1368},{"date":"2022-08-31","close":64.1028},{"date":"2022-09-01","close":64.6047},{"date":"2022-09-02","close":63.7199},{"date":"2022-09-06","close":63.4052},{"date":"2022-09-07","close":65.2513},{"date":"2022-09-08","close":65.2087},{"date":"2022-09-09","close":65.5405},{"date":"2022-09-12","close":66.1445},{"date":"2022-09-13","close":63.8646},{"date":"2022-09-14","close":64.1623},{"date":"2022-09-15","close":62.8011},{"date":"2022-09-16","close":62.6395},{"date":"2022-09-19","close":63.5413},{"date":"2022-09-20","close":62.3673},{"date":"2022-09-21","close":61.8994},{"date":"2022-09-22","close":61.8483},{"date":"2022-09-23","close":60.6318},{"date":"2022-09-26","close":59.2706},{"date":"2022-09-27","close":58.0626},{"date":"2022-09-28","close":58.6836},{"date":"2022-09-29","close":56.3356},{"date":"2022-09-30","close":54.8808},{"date":"2022-10-03","close":56.1739},{"date":"2022-10-04","close":56.9991},{"date":"2022-10-05","close":55.5444},{"date":"2022-10-06","close":53.3665},{"date":"2022-10-07","close":51.8777},{"date":"2022-10-10","close":52.0564},{"date":"2022-10-11","close":52.3456},{"date":"2022-10-12","close":50.8398},{"date":"2022-10-13","close":52.7965},{"date":"2022-10-14","close":52.5668},{"date":"2022-10-17","close":53.2644},{"date":"2022-10-18","close":54.7957},{"date":"2022-10-19","close":54.4895},{"date":"2022-10-20","close":53.2985},{"date":"2022-10-21","close":54.6001},{"date":"2022-10-24","close":54.9659},{"date":"2022-10-25","close":55.9698},{"date":"2022-10-26","close":56.1824},{"date":"2022-10-27","close":56.5483},{"date":"2022-10-28","close":58.1051},{"date":"2022-10-31","close":57.9112},{"date":"2022-11-01","close":58.4282},{"date":"2022-11-02","close":57.9802},{"date":"2022-11-03","close":59.04},{"date":"2022-11-04","close":59.9016},{"date":"2022-11-07","close":58.9538},{"date":"2022-11-08","close":58.8418},{"date":"2022-11-09","close":60.1946},{"date":"2022-11-10","close":62.5555},{"date":"2022-11-11","close":61.7283},{"date":"2022-11-14","close":61.3061},{"date":"2022-11-15","close":63.6584},{"date":"2022-11-16","close":63.1587},{"date":"2022-11-17","close":62.3056},{"date":"2022-11-18","close":63.5292},{"date":"2022-11-21","close":64.8044},{"date":"2022-11-22","close":65.623},{"date":"2022-11-23","close":65.8212},{"date":"2022-11-25","close":65.9159},{"date":"2022-11-28","close":65.9935},{"date":"2022-11-29","close":65.6833},{"date":"2022-11-30","close":67.4841},{"date":"2022-12-01","close":67.0361},{"date":"2022-12-02","close":67.3118},{"date":"2022-12-05","close":67.0878},{"date":"2022-12-06","close":67.2601},{"date":"2022-12-07","close":66.881},{"date":"2022-12-08","close":67.0188},{"date":"2022-12-09","close":66.7776},{"date":"2022-12-12","close":68.0787},{"date":"2022-12-13","close":68.4061},{"date":"2022-12-14","close":68.4578},{"date":"2022-12-15","close":67.7426},{"date":"2022-12-16","close":67.1222},{"date":"2022-12-19","close":66.588},{"date":"2022-12-20","close":66.3554},{"date":"2022-12-21","close":66.7345},{"date":"2022-12-22","close":66.3381},{"date":"2022-12-23","close":67.1481},{"date":"2022-12-27","close":66.9585},{"date":"2022-12-28","close":66.183},{"date":"2022-12-29","close":66.4588},{"date":"2022-12-30","close":65.5196},{"date":"2023-01-03","close":64.3046},{"date":"2023-01-04","close":64.9595},{"date":"2023-01-05","close":63.4602},{"date":"2023-01-06","close":65.0198},{"date":"2023-01-09","close":65.0973},{"date":"2023-01-10","close":65.1835},{"date":"2023-01-11","close":65.8815},{"date":"2023-01-12","close":65.6574},{"date":"2023-01-13","close":64.9423},{"date":"2023-01-17","close":64.7182},{"date":"2023-01-18","close":64.0978},{"date":"2023-01-19","close":63.9255},{"date":"2023-01-20","close":64.9336},{"date":"2023-01-23","close":63.555},{"date":"2023-01-24","close":63.8135},{"date":"2023-01-25","close":63.5464},{"date":"2023-01-26","close":63.779},{"date":"2023-01-27","close":63.8221},{"date":"2023-01-30","close":63.7704},{"date":"2023-01-31","close":64.9954},{"date":"2023-02-01","close":66.7216},{"date":"2023-02-02","close":67.7765},{"date":"2023-02-03","close":66.1549},{"date":"2023-02-06","close":65.9195},{"date":"2023-02-07","close":65.3615},{"date":"2023-02-08","close":63.8968},{"date":"2023-02-09","close":62.8768},{"date":"2023-02-10","close":64.5943},{"date":"2023-02-13","close":65.0825},{"date":"2023-02-14","close":64.5769},{"date":"2023-02-15","close":65.0825},{"date":"2023-02-16","close":64.7599},{"date":"2023-02-17","close":65.4749},{"date":"2023-02-21","close":64.6379},{"date":"2023-02-22","close":64.1671},{"date":"2023-02-23","close":63.9753},{"date":"2023-02-24","close":63.9753},{"date":"2023-02-27","close":64.6117},{"date":"2023-02-28","close":64.2369},{"date":"2023-03-01","close":63.8968},{"date":"2023-03-02","close":65.6231},{"date":"2023-03-03","close":66.6257},{"date":"2023-03-06","close":66.3293},{"date":"2023-03-07","close":65.998},{"date":"2023-03-08","close":67.1836},{"date":"2023-03-09","close":65.9631},{"date":"2023-03-10","close":64.5246},{"date":"2023-03-13","close":65.78},{"date":"2023-03-14","close":67.9073},{"date":"2023-03-15","close":68.1863},{"date":"2023-03-16","close":68.596},{"date":"2023-03-17","close":67.6893},{"date":"2023-03-20","close":69.4156},{"date":"2023-03-21","close":67.4801},{"date":"2023-03-22","close":65.6841},{"date":"2023-03-23","close":64.603},{"date":"2023-03-24","close":67.3232},{"date":"2023-03-27","close":67.3755},{"date":"2023-03-28","close":67.6283},{"date":"2023-03-29","close":68.3955},{"date":"2023-03-30","close":68.9535},{"date":"2023-03-31","close":69.0843},{"date":"2023-04-03","close":68.413},{"date":"2023-04-04","close":68.596},{"date":"2023-04-05","close":70.2961},{"date":"2023-04-06","close":69.9997},{"date":"2023-04-10","close":70.113},{"date":"2023-04-11","close":69.7904},{"date":"2023-04-12","close":69.5986},{"date":"2023-04-13","close":69.4766},{"date":"2023-04-14","close":68.4217},{"date":"2023-04-17","close":69.1453},{"date":"2023-04-18","close":68.8837},{"date":"2023-04-19","close":69.7294},{"date":"2023-04-20","close":69.9299},{"date":"2023-04-21","close":70.2612},{"date":"2023-04-24","close":70.5489},{"date":"2023-04-25","close":70.5664},{"date":"2023-04-26","close":68.8663},{"date":"2023-04-27","close":69.4243},{"date":"2023-04-28","close":69.1554},{"date":"2023-05-01","close":69.5609},{"date":"2023-05-02","close":69.1378},{"date":"2023-05-03","close":69.1202},{"date":"2023-05-04","close":70.2396},{"date":"2023-05-05","close":70.6186},{"date":"2023-05-08","close":70.3542},{"date":"2023-05-09","close":70.3806},{"date":"2023-05-10","close":71.0946},{"date":"2023-05-11","close":71.0064},{"date":"2023-05-12","close":71.2268},{"date":"2023-05-15","close":70.645},{"date":"2023-05-16","close":69.3053},{"date":"2023-05-17","close":69.2083},{"date":"2023-05-18","close":68.9351},{"date":"2023-05-19","close":68.3269},{"date":"2023-05-22","close":68.4768},{"date":"2023-05-23","close":68.4415},{"date":"2023-05-24","close":68.0273},{"date":"2023-05-25","close":67.3309},{"date":"2023-05-26","close":67.6923},{"date":"2023-05-30","close":67.5248},{"date":"2023-05-31","close":68.1154},{"date":"2023-06-01","close":67.0489},{"date":"2023-06-02","close":68.1859},{"date":"2023-06-05","close":68.5385},{"date":"2023-06-06","close":70.0104},{"date":"2023-06-07","close":70.9535},{"date":"2023-06-08","close":71.597},{"date":"2023-06-09","close":71.2091},{"date":"2023-06-12","close":71.4471},{"date":"2023-06-13","close":71.8349},{"date":"2023-06-14","close":72.2933},{"date":"2023-06-15","close":73.6418},{"date":"2023-06-16","close":73.3774},{"date":"2023-06-20","close":72.8309},{"date":"2023-06-21","close":73.2628},{"date":"2023-06-22","close":72.8662},{"date":"2023-06-23","close":71.2268},{"date":"2023-06-26","close":72.2316},{"date":"2023-06-27","close":72.2756},{"date":"2023-06-28","close":70.9888},{"date":"2023-06-29","close":71.1563},{"date":"2023-06-30","close":71.7997},{"date":"2023-07-03","close":72.0465},{"date":"2023-07-05","close":72.875},{"date":"2023-07-06","close":72.3197},{"date":"2023-07-07","close":72.2051},{"date":"2023-07-10","close":71.7292},{"date":"2023-07-11","close":72.4255},{"date":"2023-07-12","close":73.4567},{"date":"2023-07-13","close":73.3774},{"date":"2023-07-14","close":73.3333},{"date":"2023-07-17","close":72.6547},{"date":"2023-07-18","close":72.7516},{"date":"2023-07-19","close":72.6458},{"date":"2023-07-20","close":74.4792},{"date":"2023-07-21","close":75.2901},{"date":"2023-07-24","close":75.2107},{"date":"2023-07-25","close":75.1314},{"date":"2023-07-26","close":74.6907},{"date":"2023-07-27","close":74.0649},{"date":"2023-07-28","close":73.8622},{"date":"2023-07-31","close":73.7598},{"date":"2023-08-01","close":73.2788},{"date":"2023-08-02","close":73.5371},{"date":"2023-08-03","close":70.6248},{"date":"2023-08-04","close":69.9836},{"date":"2023-08-07","close":68.238},{"date":"2023-08-08","close":68.6477},{"date":"2023-08-09","close":69.4314},{"date":"2023-08-10","close":68.6655},{"date":"2023-08-11","close":68.9327},{"date":"2023-08-14","close":68.8882},{"date":"2023-08-15","close":68.2647},{"date":"2023-08-16","close":68.8436},{"date":"2023-08-17","close":68.8703},{"date":"2023-08-18","close":69.6897},{"date":"2023-08-21","close":69.1821},{"date":"2023-08-22","close":70.0905},{"date":"2023-08-23","close":70.2686},{"date":"2023-08-24","close":70.1706},{"date":"2023-08-25","close":70.5002},{"date":"2023-08-28","close":70.1973},{"date":"2023-08-29","close":70.1528},{"date":"2023-08-30","close":69.5116},{"date":"2023-08-31","close":68.8169},{"date":"2023-09-01","close":67.6591},{"date":"2023-09-05","close":65.9759},{"date":"2023-09-06","close":67.1871},{"date":"2023-09-07","close":67.668},{"date":"2023-09-08","close":68.238},{"date":"2023-09-11","close":68.149},{"date":"2023-09-12","close":68.1133},{"date":"2023-09-13","close":68.9505},{"date":"2023-09-14","close":70.0905},{"date":"2023-09-15","close":70.0192},{"date":"2023-09-18","close":70.4378},{"date":"2023-09-19","close":70.2953},{"date":"2023-09-20","close":70.803},{"date":"2023-09-21","close":69.8233},{"date":"2023-09-22","close":69.2978},{"date":"2023-09-25","close":68.9416},{"date":"2023-09-26","close":66.6528},{"date":"2023-09-27","close":66.0471},{"date":"2023-09-28","close":65.4326},{"date":"2023-09-29","close":65.6196},{"date":"2023-10-02","close":63.4733},{"date":"2023-10-03","close":64.0077},{"date":"2023-10-04","close":63.8919},{"date":"2023-10-05","close":64.2481},{"date":"2023-10-06","close":64.444},{"date":"2023-10-09","close":65.0497},{"date":"2023-10-10","close":66.056},{"date":"2023-10-11","close":67.1871},{"date":"2023-10-12","close":66.6171},{"date":"2023-10-13","close":67.4098},{"date":"2023-10-16","close":68.1579},{"date":"2023-10-17","close":67.8462},{"date":"2023-10-18","close":67.4365},{"date":"2023-10-19","close":67.0624},{"date":"2023-10-20","close":66.1095},{"date":"2023-10-23","close":65.0764},{"date":"2023-10-24","close":66.2163},{"date":"2023-10-25","close":66.2342},{"date":"2023-10-26","close":66.8754},{"date":"2023-10-27","close":65.6998},{"date":"2023-10-30","close":66.2163},{"date":"2023-10-31","close":66.8562},{"date":"2023-11-01","close":68.109},{"date":"2023-11-02","close":67.7485},{"date":"2023-11-03","close":66.6219},{"date":"2023-11-06","close":65.6486},{"date":"2023-11-07","close":65.0807},{"date":"2023-11-08","close":63.9451},{"date":"2023-11-09","close":64.0082},{"date":"2023-11-10","close":63.5035},{"date":"2023-11-13","close":62.1336},{"date":"2023-11-14","close":65.27},{"date":"2023-11-15","close":65.225},{"date":"2023-11-16","close":65.243},{"date":"2023-11-17","close":64.8644},{"date":"2023-11-20","close":64.6391},{"date":"2023-11-21","close":64.7112},{"date":"2023-11-22","close":66.3786},{"date":"2023-11-24","close":66.0271},{"date":"2023-11-27","close":66.4687},{"date":"2023-11-28","close":67.0005},{"date":"2023-11-29","close":66.7932},{"date":"2023-11-30","close":67.5412},{"date":"2023-12-01","close":67.6674},{"date":"2023-12-04","close":67.6764},{"date":"2023-12-05","close":67.4331},{"date":"2023-12-06","close":68.6858},{"date":"2023-12-07","close":68.5416},{"date":"2023-12-08","close":67.8657},{"date":"2023-12-11","close":68.1811},{"date":"2023-12-12","close":66.8743},{"date":"2023-12-13","close":69.524},{"date":"2023-12-14","close":67.3339},{"date":"2023-12-15","close":66.4417},{"date":"2023-12-18","close":65.3962},{"date":"2023-12-19","close":65.5043},{"date":"2023-12-20","close":63.7469},{"date":"2023-12-21","close":63.819},{"date":"2023-12-22","close":64.1074},{"date":"2023-12-26","close":64.3056},{"date":"2023-12-27","close":63.81},{"date":"2023-12-28","close":64.7473},{"date":"2023-12-29","close":64.7473},{"date":"2024-01-02","close":65.982},{"date":"2024-01-03","close":66.712},{"date":"2024-01-04","close":66.9824},{"date":"2024-01-05","close":66.9914},{"date":"2024-01-08","close":67.1356},{"date":"2024-01-09","close":66.6129},{"date":"2024-01-10","close":66.2704},{"date":"2024-01-11","close":64.0173},{"date":"2024-01-12","close":64.2155},{"date":"2024-01-16","close":62.9628},{"date":"2024-01-17","close":62.9808},{"date":"2024-01-18","close":62.449},{"date":"2024-01-19","close":62.7555},{"date":"2024-01-22","close":62.5482},{"date":"2024-01-23","close":62.7555},{"date":"2024-01-24","close":61.4667},{"date":"2024-01-25","close":63.0799},{"date":"2024-01-26","close":64.3237},{"date":"2024-01-29","close":63.3233},{"date":"2024-01-30","close":63.4675},{"date":"2024-01-31","close":62.8834},{"date":"2024-02-01","close":64.006},{"date":"2024-02-02","close":62.7008},{"date":"2024-02-05","close":61.8885},{"date":"2024-02-06","close":62.135},{"date":"2024-02-07","close":61.3683},{"date":"2024-02-08","close":60.5925},{"date":"2024-02-09","close":61.1493},{"date":"2024-02-12","close":62.1441},{"date":"2024-02-13","close":61.3044},{"date":"2024-02-14","close":61.0124},{"date":"2024-02-15","close":61.9707},{"date":"2024-02-16","close":61.9889},{"date":"2024-02-20","close":63.0659},{"date":"2024-02-21","close":64.0425},{"date":"2024-02-22","close":64.079},{"date":"2024-02-23","close":64.3436},{"date":"2024-02-26","close":63.221},{"date":"2024-02-27","close":62.9837},{"date":"2024-02-28","close":61.058},{"date":"2024-02-29","close":62.3631},{"date":"2024-03-01","close":62.1076},{"date":"2024-03-04","close":62.8742},{"date":"2024-03-05","close":62.6187},{"date":"2024-03-06","close":63.6683},{"date":"2024-03-07","close":65.1377},{"date":"2024-03-08","close":65.4388},{"date":"2024-03-11","close":65.9865},{"date":"2024-03-12","close":64.6266},{"date":"2024-03-13","close":65.2289},{"date":"2024-03-14","close":64.6266},{"date":"2024-03-15","close":64.7817},{"date":"2024-03-18","close":65.7857},{"date":"2024-03-19","close":66.169},{"date":"2024-03-20","close":66.4245},{"date":"2024-03-21","close":66.5158},{"date":"2024-03-22","close":66.6345},{"date":"2024-03-25","close":66.2511},{"date":"2024-03-26","close":65.7035},{"date":"2024-03-27","close":67.5654},{"date":"2024-03-28","close":68.2043},{"date":"2024-04-01","close":67.5836},{"date":"2024-04-02","close":67.5745},{"date":"2024-04-03","close":66.6984},{"date":"2024-04-04","close":66.6436},{"date":"2024-04-05","close":66.4063},{"date":"2024-04-08","close":67.611},{"date":"2024-04-09","close":68.1039},{"date":"2024-04-10","close":65.8952},{"date":"2024-04-11","close":65.9043},{"date":"2024-04-12","close":65.9317},{"date":"2024-04-15","close":65.8131},{"date":"2024-04-16","close":64.9916},{"date":"2024-04-17","close":65.6853},{"date":"2024-04-18","close":66.5979},{"date":"2024-04-19","close":67.9031},{"date":"2024-04-22","close":68.1769},{"date":"2024-04-23","close":67.9943},{"date":"2024-04-24","close":68.0309},{"date":"2024-04-25","close":67.7205},{"date":"2024-04-26","close":67.2551},{"date":"2024-04-29","close":68.3685},{"date":"2024-04-30","close":68.0176},{"date":"2024-05-01","close":69.209},{"date":"2024-05-02","close":69.3013},{"date":"2024-05-03","close":69.9939},{"date":"2024-05-06","close":70.1971},{"date":"2024-05-07","close":70.5665},{"date":"2024-05-08","close":70.7697},{"date":"2024-05-09","close":71.4808},{"date":"2024-05-10","close":71.333},{"date":"2024-05-13","close":71.0745},{"date":"2024-05-14","close":71.1114},{"date":"2024-05-15","close":71.6101},{"date":"2024-05-16","close":71.8687},{"date":"2024-05-17","close":72.4413},{"date":"2024-05-20","close":72.0442},{"date":"2024-05-21","close":72.6075},{"date":"2024-05-22","close":71.8225},{"date":"2024-05-23","close":70.6312},{"date":"2024-05-24","close":70.9452},{"date":"2024-05-28","close":70.6312},{"date":"2024-05-29","close":69.9385},{"date":"2024-05-30","close":71.1299},{"date":"2024-05-31","close":72.8292},{"date":"2024-06-03","close":71.0375},{"date":"2024-06-04","close":72.0349},{"date":"2024-06-05","close":71.2499},{"date":"2024-06-06","close":70.6958},{"date":"2024-06-07","close":69.9016},{"date":"2024-06-10","close":70.0216},{"date":"2024-06-11","close":70.7235},{"date":"2024-06-12","close":70.7974},{"date":"2024-06-13","close":71.0375},{"date":"2024-06-14","close":70.6404},{"date":"2024-06-17","close":70.0494},{"date":"2024-06-18","close":69.0243},{"date":"2024-06-20","close":69.7169},{"date":"2024-06-21","close":68.9042},{"date":"2024-06-24","close":69.9385},{"date":"2024-06-25","close":69.4675},{"date":"2024-06-26","close":69.8554},{"date":"2024-06-27","close":70.1325},{"date":"2024-06-28","close":70.5388},{"date":"2024-07-01","close":69.9293},{"date":"2024-07-02","close":70.2156},{"date":"2024-07-03","close":69.7446},{"date":"2024-07-05","close":70.0494},{"date":"2024-07-08","close":70.5665},{"date":"2024-07-09","close":71.527},{"date":"2024-07-10","close":72.4875},{"date":"2024-07-11","close":73.8912},{"date":"2024-07-12","close":74.1129},{"date":"2024-07-15","close":73.5033},{"date":"2024-07-16","close":74.3899},{"date":"2024-07-17","close":76.0707},{"date":"2024-07-18","close":75.7937},{"date":"2024-07-19","close":75.886},{"date":"2024-07-22","close":76.1631},{"date":"2024-07-23","close":76.2462},{"date":"2024-07-24","close":77.1236},{"date":"2024-07-25","close":77.1974},{"date":"2024-07-26","close":78.2318},{"date":"2024-07-29","close":78.6751},{"date":"2024-07-30","close":78.9152},{"date":"2024-07-31","close":79.0445},{"date":"2024-08-01","close":82.1798},{"date":"2024-08-02","close":82.3291},{"date":"2024-08-05","close":79.5297},{"date":"2024-08-06","close":79.6137},{"date":"2024-08-07","close":79.623},{"date":"2024-08-08","close":79.6883},{"date":"2024-08-09","close":80.2482},{"date":"2024-08-12","close":80.0056},{"date":"2024-08-13","close":80.3135},{"date":"2024-08-14","close":79.9683},{"date":"2024-08-15","close":80.2016},{"date":"2024-08-16","close":80.6681},{"date":"2024-08-19","close":81.2},{"date":"2024-08-20","close":80.8827},{"date":"2024-08-21","close":81.396},{"date":"2024-08-22","close":81.284},{"date":"2024-08-23","close":81.2373},{"date":"2024-08-26","close":81.2653},{"date":"2024-08-27","close":80.6308},{"date":"2024-08-28","close":81.2},{"date":"2024-08-29","close":81.3213},{"date":"2024-08-30","close":81.6665},{"date":"2024-09-03","close":82.3944},{"date":"2024-09-04","close":82.6277},{"date":"2024-09-05","close":82.553},{"date":"2024-09-06","close":81.9372},{"date":"2024-09-09","close":83.4955},{"date":"2024-09-10","close":83.6728},{"date":"2024-09-11","close":83.0196},{"date":"2024-09-12","close":83.2529},{"date":"2024-09-13","close":84.6339},{"date":"2024-09-16","close":85.2124},{"date":"2024-09-17","close":83.9527},{"date":"2024-09-18","close":84.186},{"date":"2024-09-19","close":83.0662},{"date":"2024-09-20","close":84.242},{"date":"2024-09-23","close":84.1673},{"date":"2024-09-24","close":83.2715},{"date":"2024-09-25","close":83.0009},{"date":"2024-09-26","close":82.5344},{"date":"2024-09-27","close":82.3664},{"date":"2024-09-30","close":82.665},{"date":"2024-10-01","close":84.4566},{"date":"2024-10-02","close":83.8221},{"date":"2024-10-03","close":83.5421},{"date":"2024-10-04","close":82.0958},{"date":"2024-10-07","close":81.284},{"date":"2024-10-08","close":80.8921},{"date":"2024-10-09","close":80.4255},{"date":"2024-10-10","close":79.8003},{"date":"2024-10-11","close":80.1549},{"date":"2024-10-14","close":80.7428},{"date":"2024-10-15","close":81.228},{"date":"2024-10-16","close":81.7226},{"date":"2024-10-17","close":81.2653},{"date":"2024-10-18","close":82.0398},{"date":"2024-10-21","close":81.6106},{"date":"2024-10-22","close":82.2264},{"date":"2024-10-23","close":83.3368},{"date":"2024-10-24","close":83.6168},{"date":"2024-10-25","close":82.3011},{"date":"2024-10-28","close":82.3291},{"date":"2024-10-29","close":81.5919},{"date":"2024-10-30","close":81.6759},{"date":"2024-10-31","close":81.9372},{"date":"2024-11-01","close":80.0896},{"date":"2024-11-04","close":80.8204},{"date":"2024-11-05","close":81.7633},{"date":"2024-11-06","close":84.9599},{"date":"2024-11-07","close":84.1301},{"date":"2024-11-08","close":86.5724},{"date":"2024-11-11","close":86.6667},{"date":"2024-11-12","close":85.7332},{"date":"2024-11-13","close":86.0161},{"date":"2024-11-14","close":85.6766},{"date":"2024-11-15","close":86.6384},{"date":"2024-11-18","close":86.3555},{"date":"2024-11-19","close":85.7614},{"date":"2024-11-20","close":86.5535},{"date":"2024-11-21","close":88.2791},{"date":"2024-11-22","close":87.6285},{"date":"2024-11-25","close":87.5813},{"date":"2024-11-26","close":88.4489},{"date":"2024-11-27","close":89.1278},{"date":"2024-11-29","close":88.3545},{"date":"2024-12-02","close":87.1476},{"date":"2024-12-03","close":86.0726},{"date":"2024-12-04","close":86.8364},{"date":"2024-12-05","close":87.1759},{"date":"2024-12-06","close":86.3649},{"date":"2024-12-09","close":85.2805},{"date":"2024-12-10","close":85.1014},{"date":"2024-12-11","close":83.819},{"date":"2024-12-12","close":83.6492},{"date":"2024-12-13","close":82.5554},{"date":"2024-12-16","close":81.1127},{"date":"2024-12-17","close":81.1881},{"date":"2024-12-18","close":79.2362},{"date":"2024-12-19","close":79.7737},{"date":"2024-12-20","close":80.1132},{"date":"2024-12-23","close":80.1509},{"date":"2024-12-24","close":80.7261},{"date":"2024-12-26","close":80.5658},{"date":"2024-12-27","close":80.1037},{"date":"2024-12-30","close":79.9623},{"date":"2024-12-31","close":79.934},{"date":"2025-01-02","close":79.5002},{"date":"2025-01-03","close":79.4437},{"date":"2025-01-06","close":78.3498},{"date":"2025-01-07","close":78.4536},{"date":"2025-01-08","close":78.8402},{"date":"2025-01-10","close":77.0957},{"date":"2025-01-13","close":77.8312},{"date":"2025-01-14","close":78.4913},{"date":"2025-01-15","close":79.5945},{"date":"2025-01-16","close":81.5087},{"date":"2025-01-17","close":81.6973},{"date":"2025-01-21","close":82.9797},{"date":"2025-01-22","close":81.0561},{"date":"2025-01-23","close":80.4998},{"date":"2025-01-24","close":80.8487},{"date":"2025-01-27","close":82.4894},{"date":"2025-01-28","close":81.5559},{"date":"2025-01-29","close":80.9995},{"date":"2025-01-30","close":82.1594},{"date":"2025-01-31","close":81.9991},{"date":"2025-02-03","close":82.7184},{"date":"2025-02-04","close":83.0042},{"date":"2025-02-05","close":84.119},{"date":"2025-02-06","close":83.6045},{"date":"2025-02-07","close":82.8613},{"date":"2025-02-10","close":83.6807},{"date":"2025-02-11","close":84.9479},{"date":"2025-02-12","close":84.8049},{"date":"2025-02-13","close":85.1289},{"date":"2025-02-14","close":85.0431},{"date":"2025-02-18","close":85.6434},{"date":"2025-02-19","close":86.1293},{"date":"2025-02-20","close":86.4818},{"date":"2025-02-21","close":87.2535},{"date":"2025-02-24","close":87.7585},{"date":"2025-02-25","close":88.7589},{"date":"2025-02-26","close":87.3107},{"date":"2025-02-27","close":86.5675},{"date":"2025-02-28","close":88.1682},{"date":"2025-03-03","close":89.7307},{"date":"2025-03-04","close":87.4631},{"date":"2025-03-05","close":86.739},{"date":"2025-03-06","close":86.4723},{"date":"2025-03-07","close":87.6442},{"date":"2025-03-10","close":87.768},{"date":"2025-03-11","close":86.6723},{"date":"2025-03-12","close":86.9201},{"date":"2025-03-13","close":87.4822},{"date":"2025-03-14","close":89.2829},{"date":"2025-03-17","close":89.8069},{"date":"2025-03-18","close":88.9685},{"date":"2025-03-19","close":89.7497},{"date":"2025-03-20","close":89.7497},{"date":"2025-03-21","close":89.3305},{"date":"2025-03-24","close":88.6922},{"date":"2025-03-25","close":87.1868},{"date":"2025-03-26","close":88.5969},{"date":"2025-03-27","close":88.6255},{"date":"2025-03-28","close":89.7212},{"date":"2025-03-31","close":90.7501},{"date":"2025-04-01","close":90.7787},{"date":"2025-04-02","close":90.9216},{"date":"2025-04-03","close":90.712},{"date":"2025-04-04","close":86.7867},{"date":"2025-04-07","close":85.3861},{"date":"2025-04-08","close":84.6239},{"date":"2025-04-09","close":86.3389},{"date":"2025-04-10","close":86.0149},{"date":"2025-04-11","close":87.5679},{"date":"2025-04-14","close":89.2829},{"date":"2025-04-15","close":89.8164},{"date":"2025-04-16","close":88.9971},{"date":"2025-04-17","close":89.9879},{"date":"2025-04-21","close":88.8351},{"date":"2025-04-22","close":90.5215},{"date":"2025-04-23","close":89.9022},{"date":"2025-04-24","close":90.0165},{"date":"2025-04-25","close":89.321},{"date":"2025-04-28","close":90.1213},{"date":"2025-04-29","close":90.7883},{"date":"2025-04-30","close":90.6834},{"date":"2025-05-01","close":88.9971},{"date":"2025-05-02","close":89.8641},{"date":"2025-05-05","close":90.3306},{"date":"2025-05-06","close":89.9074},{"date":"2025-05-07","close":90.2344},{"date":"2025-05-08","close":88.503},{"date":"2025-05-09","close":88.1183},{"date":"2025-05-12","close":86.6369},{"date":"2025-05-13","close":85.6847},{"date":"2025-05-14","close":84.9344},{"date":"2025-05-15","close":87.0698},{"date":"2025-05-16","close":88.2433},{"date":"2025-05-19","close":88.9551},{"date":"2025-05-20","close":89.032},{"date":"2025-05-21","close":87.6277},{"date":"2025-05-22","close":86.4638},{"date":"2025-05-23","close":87.291},{"date":"2025-05-27","close":88.0702},{"date":"2025-05-28","close":86.6754},{"date":"2025-05-29","close":87.3776},{"date":"2025-05-30","close":87.7528},{"date":"2025-06-02","close":87.3776},{"date":"2025-06-03","close":86.9544},{"date":"2025-06-04","close":86.1272},{"date":"2025-06-05","close":85.9829},{"date":"2025-06-06","close":85.6943},{"date":"2025-06-09","close":86.0021},{"date":"2025-06-10","close":86.2426},{"date":"2025-06-11","close":85.8097},{"date":"2025-06-12","close":87.2429},{"date":"2025-06-13","close":86.5408},{"date":"2025-06-16","close":85.5308},{"date":"2025-06-17","close":85.4538},{"date":"2025-06-18","close":85.1364},{"date":"2025-06-20","close":85.1941},{"date":"2025-06-23","close":86.233},{"date":"2025-06-24","close":86.7331},{"date":"2025-06-25","close":85.3577},{"date":"2025-06-26","close":85.5789},{"date":"2025-06-27","close":85.1749},{"date":"2025-06-30","close":86.0598},{"date":"2025-07-01","close":87.3776},{"date":"2025-07-02","close":86.7331},{"date":"2025-07-03","close":86.9736},{"date":"2025-07-07","close":86.6658},{"date":"2025-07-08","close":86.2041},{"date":"2025-07-09","close":86.5312},{"date":"2025-07-10","close":87.8586},{"date":"2025-07-11","close":87.57},{"date":"2025-07-14","close":87.8008},{"date":"2025-07-15","close":86.5792},{"date":"2025-07-16","close":87.4449},{"date":"2025-07-17","close":88.0606},{"date":"2025-07-18","close":88.984},{"date":"2025-07-21","close":89.5996},{"date":"2025-07-22","close":90.85},{"date":"2025-07-23","close":89.5515},{"date":"2025-07-24","close":88.3587},{"date":"2025-07-25","close":87.4449},{"date":"2025-07-28","close":85.3096},{"date":"2025-07-29","close":85.6837},{"date":"2025-07-30","close":85.3309},{"date":"2025-07-31","close":86.3987},{"date":"2025-08-01","close":87.3092},{"date":"2025-08-04","close":88.8112},{"date":"2025-08-05","close":88.9075},{"date":"2025-08-06","close":89.1193},{"date":"2025-08-07","close":90.294},{"date":"2025-08-08","close":89.1771},{"date":"2025-08-11","close":89.0423},{"date":"2025-08-12","close":89.0134},{"date":"2025-08-13","close":89.6008},{"date":"2025-08-14","close":88.4935},{"date":"2025-08-15","close":87.9447},{"date":"2025-08-18","close":86.9722},{"date":"2025-08-19","close":88.6476},{"date":"2025-08-20","close":88.8786},{"date":"2025-08-21","close":87.7714},{"date":"2025-08-22","close":87.9543},{"date":"2025-08-25","close":86.6352},{"date":"2025-08-26","close":86.616},{"date":"2025-08-27","close":87.0685},{"date":"2025-08-28","close":85.9998},{"date":"2025-08-29","close":86.0383},{"date":"2025-09-02","close":85.4991},{"date":"2025-09-03","close":85.4317},{"date":"2025-09-04","close":85.9613},{"date":"2025-09-05","close":85.6917},{"date":"2025-09-08","close":84.5748},{"date":"2025-09-09","close":84.1319},{"date":"2025-09-10","close":84.363},{"date":"2025-09-11","close":85.0851},{"date":"2025-09-12","close":84.9118},{"date":"2025-09-15","close":84.1704},{"date":"2025-09-16","close":82.7069},{"date":"2025-09-17","close":82.9091},{"date":"2025-09-18","close":82.678},{"date":"2025-09-19","close":83.3039},{"date":"2025-09-22","close":83.0535},{"date":"2025-09-23","close":83.8527},{"date":"2025-09-24","close":83.9008},{"date":"2025-09-25","close":82.8802},{"date":"2025-09-26","close":83.5349},{"date":"2025-09-29","close":84.3919},{"date":"2025-09-30","close":86.3271},{"date":"2025-10-01","close":84.9022},{"date":"2025-10-02","close":84.6229},{"date":"2025-10-03","close":86.8278},{"date":"2025-10-06","close":87.444},{"date":"2025-10-07","close":88.5609},{"date":"2025-10-08","close":88.532},{"date":"2025-10-09","close":88.1854},{"date":"2025-10-10","close":88.9749},{"date":"2025-10-13","close":88.7053},{"date":"2025-10-14","close":89.9763},{"date":"2025-10-15","close":90.2266},{"date":"2025-10-16","close":89.543},{"date":"2025-10-17","close":89.6874},{"date":"2025-10-20","close":89.283},{"date":"2025-10-21","close":88.8016},{"date":"2025-10-22","close":89.1771},{"date":"2025-10-23","close":89.1193},{"date":"2025-10-24","close":88.6957},{"date":"2025-10-27","close":88.3876},{"date":"2025-10-28","close":87.3092},{"date":"2025-10-29","close":85.8072},{"date":"2025-10-30","close":86.2212},{"date":"2025-10-31","close":85.2295},{"date":"2025-11-03","close":87.0011},{"date":"2025-11-04","close":86.9136},{"date":"2025-11-05","close":86.0382},{"date":"2025-11-06","close":85.2407},{"date":"2025-11-07","close":85.5616},{"date":"2025-11-10","close":85.3088},{"date":"2025-11-11","close":86.3397},{"date":"2025-11-12","close":86.544},{"date":"2025-11-13","close":86.3884},{"date":"2025-11-14","close":85.9701},{"date":"2025-11-17","close":86.7191},{"date":"2025-11-18","close":86.933},{"date":"2025-11-19","close":86.2911},{"date":"2025-11-20","close":86.8941},{"date":"2025-11-21","close":86.7093},{"date":"2025-11-24","close":86.9914},{"date":"2025-11-25","close":87.0498},{"date":"2025-11-26","close":88.1099},{"date":"2025-11-28","close":88.3725},{"date":"2025-12-01","close":86.8747},{"date":"2025-12-02","close":86.116},{"date":"2025-12-03","close":86.1938},{"date":"2025-12-04","close":85.6686},{"date":"2025-12-05","close":85.7562},{"date":"2025-12-08","close":84.9294},{"date":"2025-12-09","close":84.6182},{"date":"2025-12-10","close":84.1805},{"date":"2025-12-11","close":84.375},{"date":"2025-12-12","close":85.406},{"date":"2025-12-15","close":85.9507},{"date":"2025-12-16","close":85.4157},{"date":"2025-12-17","close":86.4759},{"date":"2025-12-18","close":86.1258},{"date":"2025-12-19","close":84.91},{"date":"2025-12-22","close":85.2893},{"date":"2025-12-23","close":85.62},{"date":"2025-12-24","close":85.941},{"date":"2025-12-26","close":85.9799},{"date":"2025-12-29","close":86.437},{"date":"2025-12-30","close":86.8163},{"date":"2025-12-31","close":86.2717},{"date":"2026-01-02","close":85.727},{"date":"2026-01-05","close":85.299},{"date":"2026-01-06","close":86.8066},{"date":"2026-01-07","close":85.0072},{"date":"2026-01-08","close":86.8747},{"date":"2026-01-09","close":86.6315},{"date":"2026-01-12","close":87.2054},{"date":"2026-01-13","close":88.6157},{"date":"2026-01-14","close":89.7731},{"date":"2026-01-15","close":90.1524},{"date":"2026-01-16","close":91.1445},{"date":"2026-01-20","close":90.4053},{"date":"2026-01-21","close":90.8916},{"date":"2026-01-22","close":89.8898},{"date":"2026-01-23","close":89.6467},{"date":"2026-01-26","close":90.3956},{"date":"2026-01-27","close":92.1658},{"date":"2026-01-28","close":91.1153},{"date":"2026-01-29","close":90.4928},{"date":"2026-01-30","close":90.9986},{"date":"2026-02-02","close":90.0746},{"date":"2026-02-03","close":91.9704},{"date":"2026-02-04","close":92.3338},{"date":"2026-02-05","close":92.9134},{"date":"2026-02-06","close":91.8624},{"date":"2026-02-09","close":91.4596},{"date":"2026-02-10","close":93.5126},{"date":"2026-02-11","close":94.318},{"date":"2026-02-12","close":95.595},{"date":"2026-02-13","close":97.6283},{"date":"2026-02-17","close":97.1372},{"date":"2026-02-18","close":95.8209},{"date":"2026-02-19","close":96.6657},{"date":"2026-02-20","close":96.5969},{"date":"2026-02-23","close":97.8346},{"date":"2026-02-24","close":98.2766},{"date":"2026-02-25","close":98.0212},{"date":"2026-02-26","close":97.7756},{"date":"2026-02-27","close":98.5222},{"date":"2026-03-02","close":98.7481},{"date":"2026-03-03","close":100.192},{"date":"2026-03-04","close":101.1645},{"date":"2026-03-05","close":99.9759},{"date":"2026-03-06","close":100.6242},{"date":"2026-03-09","close":99.4848},{"date":"2026-03-10","close":99.1705},{"date":"2026-03-11","close":98.8267},{"date":"2026-03-12","close":99.6813},{"date":"2026-03-13","close":101.0859},{"date":"2026-03-16","close":101.2529},{"date":"2026-03-17","close":100.7814},{"date":"2026-03-18","close":99.1312},{"date":"2026-03-19","close":98.2963},{"date":"2026-03-20","close":95.5459},{"date":"2026-03-23","close":95.8406},{"date":"2026-03-24","close":96.1844},{"date":"2026-03-25","close":95.9683},{"date":"2026-03-26","close":96.813},{"date":"2026-03-27","close":97.923},{"date":"2026-03-30","close":98.7677},{"date":"2026-03-31","close":98.9642},{"date":"2026-04-01","close":99.7304},{"date":"2026-04-02","close":100.8796},{"date":"2026-04-06","close":100.6537},{"date":"2026-04-07","close":100.4671},{"date":"2026-04-08","close":101.2922},{"date":"2026-04-09","close":102.5986},{"date":"2026-04-10","close":101.7539},{"date":"2026-04-13","close":100.8109},{"date":"2026-04-14","close":100.8698},{"date":"2026-04-15","close":100.9779},{"date":"2026-04-16","close":102.3236},{"date":"2026-04-17","close":102.1959},{"date":"2026-04-20","close":101.1252},{"date":"2026-04-21","close":99.1901},{"date":"2026-04-22","close":99.0133},{"date":"2026-04-23","close":101.6163},{"date":"2026-04-24","close":100.4867},{"date":"2026-04-27","close":100.585},{"date":"2026-04-28","close":101.2922},{"date":"2026-04-29","close":99.8679},{"date":"2026-04-30","close":101.8816},{"date":"2026-05-01","close":101.7047},{"date":"2026-05-04","close":100.9091},{"date":"2026-05-05","close":100.3938},{"date":"2026-05-06","close":99.2739},{"date":"2026-05-07","close":98.6396},{"date":"2026-05-08","close":98.3621},{"date":"2026-05-11","close":98.818},{"date":"2026-05-12","close":98.9369},{"date":"2026-05-13","close":98.1936},{"date":"2026-05-14","close":98.8774},{"date":"2026-05-15","close":97.5197},{"date":"2026-05-18","close":98.8675},{"date":"2026-05-19","close":100.592},{"date":"2026-05-20","close":101.0181},{"date":"2026-05-21","close":100.9289},{"date":"2026-05-22","close":102.0191},{"date":"2026-05-26","close":101.9101},{"date":"2026-05-27","close":101.8803},{"date":"2026-05-28","close":99.9478},{"date":"2026-05-29","close":98.8477},{"date":"2026-06-01","close":96.6079},{"date":"2026-06-02","close":97.9359},{"date":"2026-06-03","close":98.5008},{"date":"2026-06-04","close":99.5811},{"date":"2026-06-05","close":102.138},{"date":"2026-06-08","close":100.3838},{"date":"2026-06-09","close":101.7317},{"date":"2026-06-10","close":102.1777},{"date":"2026-06-11","close":101.4839},{"date":"2026-06-12","close":102.5146},{"date":"2026-06-15","close":102.3461},{"date":"2026-06-16","close":102.9209},{"date":"2026-06-17","close":101.4641},{"date":"2026-06-18","close":101.4046},{"date":"2026-06-22","close":101.5136},{"date":"2026-06-23","close":103.1192},{"date":"2026-06-24","close":104.4273},{"date":"2026-06-25","close":106.3203},{"date":"2026-06-26","close":107.1131},{"date":"2026-06-29","close":106.8951},{"date":"2026-06-30","close":106.0428},{"date":"2026-07-01","close":105.349},{"date":"2026-07-02","close":108.3916},{"date":"2026-07-06","close":105.9536},{"date":"2026-07-07","close":107.6384},{"date":"2026-07-08","close":106.8554},{"date":"2026-07-09","close":105.795},{"date":"2026-07-10","close":107.1527},{"date":"2026-07-13","close":107.6582},{"date":"2026-07-14","close":108.0249},{"date":"2026-07-15","close":106.1121},{"date":"2026-07-16","close":108.3123},{"date":"2026-07-17","close":106.7662},{"date":"2026-07-20","close":105.349},{"date":"2026-07-21","close":104.7048},{"date":"2026-07-22","close":105.349},{"date":"2026-07-23","close":104.4868},{"date":"2026-07-24","close":105.1112},{"date":"2026-07-27","close":104.4373},{"date":"2026-07-28","close":104.3877},{"date":"2026-07-29","close":101.365},{"date":"2026-07-30","close":100.4136},{"date":"2026-07-31","close":100.0865},{"date":"2026-08-03","close":100.81},{"date":"2026-08-04","close":101.45},{"date":"2026-08-05","close":101.5},{"date":"2026-08-06","close":100.82},{"date":"2026-08-07","close":101.03},{"date":"2026-08-10","close":99.23},{"date":"2026-08-11","close":100.04},{"date":"2026-08-12","close":100.4},{"date":"2026-08-13","close":100.72},{"date":"2026-08-14","close":101.48},{"date":"2026-08-17","close":100.41},{"date":"2026-08-18","close":100.15},{"date":"2026-08-19","close":99.43},{"date":"2026-08-20","close":99.38},{"date":"2026-08-21","close":97.36},{"date":"2026-08-24","close":97.71},{"date":"2026-08-25","close":97.67},{"date":"2026-08-26","close":98.69},{"date":"2026-08-27","close":97.89},{"date":"2026-08-28","close":97.64},{"date":"2026-08-31","close":97.64},{"date":"2026-09-01","close":97.66},{"date":"2026-09-02","close":97.38},{"date":"2026-09-03","close":98.0},{"date":"2026-09-04","close":97.52},{"date":"2026-09-08","close":98.04},{"date":"2026-09-09","close":97.18},{"date":"2026-09-10","close":96.59},{"date":"2026-09-11","close":96.1},{"date":"2026-09-14","close":95.4},{"date":"2026-09-15","close":94.9},{"date":"2026-09-16","close":94.99},{"date":"2026-09-17","close":95.59},{"date":"2026-09-18","close":94.21},{"date":"2026-09-21","close":93.31},{"date":"2026-09-22","close":93.16},{"date":"2026-09-23","close":92.05},{"date":"2026-09-24","close":91.08},{"date":"2026-09-25","close":91.74},{"date":"2026-09-28","close":91.32},{"date":"2026-09-29","close":93.4},{"date":"2026-09-30","close":93.04},{"date":"2026-10-01","close":94.63},{"date":"2026-10-02","close":95.92},{"date":"2026-10-05","close":95.96},{"date":"2026-10-06","close":98.04},{"date":"2026-10-07","close":97.54},{"date":"2026-10-08","close":97.98},{"date":"2026-10-09","close":98.92},{"date":"2026-10-12","close":99.91},{"date":"2026-10-13","close":101.58},{"date":"2026-10-14","close":102.04},{"date":"2026-10-15","close":101.58},{"date":"2026-10-16","close":103.42},{"date":"2026-10-19","close":101.17},{"date":"2026-10-20","close":102.9},{"date":"2026-10-21","close":103.89},{"date":"2026-10-22","close":106.61},{"date":"2026-10-23","close":105.89}],"chart_data":[{"date":"2024-10-24","open":83.37,"high":83.77,"low":83.06,"close":83.62,"volume":1260840,"rsi_14":59.64,"sma_20":87.84,"sma_60":87.82,"sma_120":82.99},{"date":"2024-10-25","open":83.98,"high":83.98,"low":82.14,"close":82.3,"volume":767267,"rsi_14":56.06,"sma_20":87.84,"sma_60":87.83,"sma_120":83.09},{"date":"2024-10-28","open":82.58,"high":82.86,"low":82.23,"close":82.33,"volume":575093,"rsi_14":58.95,"sma_20":87.82,"sma_60":87.83,"sma_120":83.19},{"date":"2024-10-29","open":81.83,"high":81.83,"low":80.99,"close":81.59,"volume":948398,"rsi_14":57.03,"sma_20":87.66,"sma_60":87.86,"sma_120":83.28},{"date":"2024-10-30","open":81.96,"high":82.06,"low":81.01,"close":81.68,"volume":1646224,"rsi_14":62.09,"sma_20":87.55,"sma_60":87.9,"sma_120":83.36},{"date":"2024-10-31","open":81.76,"high":82.58,"low":81.67,"close":81.94,"volume":1216577,"rsi_14":61.63,"sma_20":87.46,"sma_60":87.94,"sma_120":83.45},{"date":"2024-11-01","open":82.02,"high":82.18,"low":79.76,"close":80.09,"volume":1116874,"rsi_14":46.34,"sma_20":87.36,"sma_60":87.95,"sma_120":83.52},{"date":"2024-11-04","open":79.84,"high":80.9,"low":79.72,"close":80.82,"volume":1422326,"rsi_14":42.69,"sma_20":87.29,"sma_60":87.94,"sma_120":83.6},{"date":"2024-11-05","open":80.56,"high":82.01,"low":80.17,"close":81.76,"volume":1334330,"rsi_14":45.48,"sma_20":87.29,"sma_60":87.96,"sma_120":83.67},{"date":"2024-11-06","open":82.86,"high":87.31,"low":82.64,"close":84.96,"volume":3210763,"rsi_14":62.01,"sma_20":87.48,"sma_60":88.03,"sma_120":83.78},{"date":"2024-11-07","open":84.71,"high":85.13,"low":82.75,"close":84.13,"volume":2071319,"rsi_14":55.17,"sma_20":87.67,"sma_60":88.08,"sma_120":83.87},{"date":"2024-11-08","open":84.41,"high":86.87,"low":84.3,"close":86.57,"volume":1873905,"rsi_14":64.79,"sma_20":87.96,"sma_60":88.18,"sma_120":83.98},{"date":"2024-11-11","open":85.83,"high":87.81,"low":85.83,"close":86.67,"volume":1424982,"rsi_14":63.39,"sma_20":88.23,"sma_60":88.27,"sma_120":84.09},{"date":"2024-11-12","open":86.75,"high":86.95,"low":85.59,"close":85.73,"volume":2234487,"rsi_14":55.77,"sma_20":88.43,"sma_60":88.34,"sma_120":84.2},{"date":"2024-11-13","open":86.04,"high":86.37,"low":85.37,"close":86.02,"volume":1335614,"rsi_14":55.77,"sma_20":88.61,"sma_60":88.41,"sma_120":84.32},{"date":"2024-11-14","open":85.84,"high":86.29,"low":85.45,"close":85.68,"volume":988592,"rsi_14":60.31,"sma_20":88.8,"sma_60":88.47,"sma_120":84.44},{"date":"2024-11-15","open":85.7,"high":86.83,"low":85.37,"close":86.64,"volume":3587423,"rsi_14":63.14,"sma_20":88.99,"sma_60":88.55,"sma_120":84.57},{"date":"2024-11-18","open":85.7,"high":87.14,"low":85.39,"close":86.36,"volume":1707025,"rsi_14":65.45,"sma_20":89.2,"sma_60":88.63,"sma_120":84.7},{"date":"2024-11-19","open":86.29,"high":86.29,"low":84.74,"close":85.76,"volume":1372021,"rsi_14":62.27,"sma_20":89.34,"sma_60":88.69,"sma_120":84.82},{"date":"2024-11-20","open":85.76,"high":86.56,"low":85.37,"close":86.55,"volume":1269162,"rsi_14":63.72,"sma_20":89.47,"sma_60":88.78,"sma_120":84.93},{"date":"2024-11-21","open":86.49,"high":88.31,"low":86.25,"close":88.28,"volume":1074228,"rsi_14":77.14,"sma_20":89.67,"sma_60":88.89,"sma_120":85.06},{"date":"2024-11-22","open":88.64,"high":89.0,"low":87.56,"close":87.63,"volume":1297474,"rsi_14":74.2,"sma_20":89.9,"sma_60":88.99,"sma_120":85.19},{"date":"2024-11-25","open":88.02,"high":88.68,"low":87.29,"close":87.58,"volume":1189561,"rsi_14":72.08,"sma_20":90.13,"sma_60":89.08,"sma_120":85.32},{"date":"2024-11-26","open":88.18,"high":88.46,"low":87.42,"close":88.45,"volume":1039248,"rsi_14":66.09,"sma_20":90.45,"sma_60":89.17,"sma_120":85.46},{"date":"2024-11-27","open":88.97,"high":89.98,"low":88.43,"close":89.13,"volume":1181283,"rsi_14":73.37,"sma_20":90.8,"sma_60":89.27,"sma_120":85.62},{"date":"2024-11-29","open":89.47,"high":89.75,"low":88.35,"close":88.35,"volume":507868,"rsi_14":59.87,"sma_20":91.1,"sma_60":89.36,"sma_120":85.77},{"date":"2024-12-02","open":88.83,"high":88.83,"low":86.89,"close":87.15,"volume":918831,"rsi_14":52.37,"sma_20":91.43,"sma_60":89.43,"sma_120":85.9},{"date":"2024-12-03","open":87.41,"high":87.69,"low":86.04,"close":86.07,"volume":1020839,"rsi_14":51.65,"sma_20":91.7,"sma_60":89.46,"sma_120":86.02},{"date":"2024-12-04","open":86.13,"high":87.45,"low":85.53,"close":86.84,"volume":1271337,"rsi_14":53.81,"sma_20":91.97,"sma_60":89.5,"sma_120":86.15},{"date":"2024-12-05","open":86.89,"high":87.91,"low":86.23,"close":87.18,"volume":891453,"rsi_14":56.97,"sma_20":92.09,"sma_60":89.56,"sma_120":86.28},{"date":"2024-12-06","open":87.31,"high":87.78,"low":86.21,"close":86.36,"volume":746651,"rsi_14":48.71,"sma_20":92.21,"sma_60":89.6,"sma_120":86.41},{"date":"2024-12-09","open":85.92,"high":86.5,"low":85.22,"close":85.28,"volume":1049701,"rsi_14":45.29,"sma_20":92.14,"sma_60":89.6,"sma_120":86.54},{"date":"2024-12-10","open":85.28,"high":85.57,"low":83.84,"close":85.1,"volume":1105511,"rsi_14":47.0,"sma_20":92.06,"sma_60":89.58,"sma_120":86.67},{"date":"2024-12-11","open":85.43,"high":85.43,"low":83.61,"close":83.82,"volume":962801,"rsi_14":38.1,"sma_20":91.96,"sma_60":89.56,"sma_120":86.79},{"date":"2024-12-12","open":83.64,"high":85.18,"low":83.58,"close":83.65,"volume":973813,"rsi_14":26.69,"sma_20":91.83,"sma_60":89.54,"sma_120":86.89},{"date":"2024-12-13","open":83.33,"high":83.77,"low":82.5,"close":82.56,"volume":1008616,"rsi_14":25.55,"sma_20":91.67,"sma_60":89.51,"sma_120":87.0},{"date":"2024-12-16","open":82.56,"high":82.59,"low":81.07,"close":81.11,"volume":1336948,"rsi_14":22.52,"sma_20":91.37,"sma_60":89.44,"sma_120":87.08},{"date":"2024-12-17","open":80.59,"high":82.02,"low":80.34,"close":81.19,"volume":1232054,"rsi_14":16.92,"sma_20":91.1,"sma_60":89.37,"sma_120":87.17},{"date":"2024-12-18","open":80.96,"high":81.16,"low":79.18,"close":79.24,"volume":1330671,"rsi_14":9.62,"sma_20":90.75,"sma_60":89.29,"sma_120":87.23},{"date":"2024-12-19","open":79.26,"high":80.83,"low":79.26,"close":79.77,"volume":1300565,"rsi_14":14.29,"sma_20":90.39,"sma_60":89.21,"sma_120":87.31},{"date":"2024-12-20","open":79.55,"high":80.77,"low":79.29,"close":80.11,"volume":1900565,"rsi_14":18.44,"sma_20":89.96,"sma_60":89.16,"sma_120":87.38},{"date":"2024-12-23","open":80.07,"high":80.47,"low":79.33,"close":80.15,"volume":1087831,"rsi_14":20.71,"sma_20":89.56,"sma_60":89.1,"sma_120":87.46},{"date":"2024-12-24","open":80.38,"high":80.95,"low":80.08,"close":80.73,"volume":359421,"rsi_14":19.2,"sma_20":89.2,"sma_60":89.05,"sma_120":87.54},{"date":"2024-12-26","open":80.33,"high":80.9,"low":80.0,"close":80.57,"volume":798089,"rsi_14":16.07,"sma_20":88.78,"sma_60":88.97,"sma_120":87.62},{"date":"2024-12-27","open":79.93,"high":80.91,"low":79.92,"close":80.1,"volume":642630,"rsi_14":16.67,"sma_20":88.3,"sma_60":88.89,"sma_120":87.68},{"date":"2024-12-30","open":79.96,"high":80.25,"low":79.21,"close":79.96,"volume":731267,"rsi_14":18.53,"sma_20":87.86,"sma_60":88.81,"sma_120":87.73},{"date":"2024-12-31","open":80.0,"high":80.49,"low":79.5,"close":79.93,"volume":599109,"rsi_14":18.86,"sma_20":87.48,"sma_60":88.75,"sma_120":87.77},{"date":"2025-01-02","open":80.6,"high":80.74,"low":79.28,"close":79.5,"volume":858963,"rsi_14":21.01,"sma_20":87.13,"sma_60":88.71,"sma_120":87.81},{"date":"2025-01-03","open":79.59,"high":80.29,"low":79.29,"close":79.44,"volume":770096,"rsi_14":21.34,"sma_20":86.74,"sma_60":88.67,"sma_120":87.84},{"date":"2025-01-06","open":79.02,"high":79.2,"low":78.17,"close":78.35,"volume":1636585,"rsi_14":21.34,"sma_20":86.27,"sma_60":88.61,"sma_120":87.87},{"date":"2025-01-07","open":78.33,"high":79.17,"low":78.06,"close":78.45,"volume":960426,"rsi_14":27.83,"sma_20":85.85,"sma_60":88.58,"sma_120":87.87},{"date":"2025-01-08","open":78.11,"high":79.09,"low":77.41,"close":78.84,"volume":978292,"rsi_14":31.39,"sma_20":85.51,"sma_60":88.54,"sma_120":87.88},{"date":"2025-01-10","open":78.28,"high":78.52,"low":77.01,"close":77.1,"volume":1256772,"rsi_14":32.46,"sma_20":85.08,"sma_60":88.46,"sma_120":87.88},{"date":"2025-01-13","open":77.45,"high":78.22,"low":76.83,"close":77.83,"volume":1047440,"rsi_14":34.58,"sma_20":84.77,"sma_60":88.38,"sma_120":87.88},{"date":"2025-01-14","open":77.94,"high":78.93,"low":77.83,"close":78.49,"volume":1110903,"rsi_14":37.75,"sma_20":84.49,"sma_60":88.31,"sma_120":87.89},{"date":"2025-01-15","open":79.7,"high":79.99,"low":79.01,"close":79.59,"volume":1069996,"rsi_14":46.38,"sma_20":84.33,"sma_60":88.27,"sma_120":87.9},{"date":"2025-01-16","open":79.44,"high":81.69,"low":79.42,"close":81.51,"volume":1229604,"rsi_14":54.34,"sma_20":84.36,"sma_60":88.24,"sma_120":87.92},{"date":"2025-01-17","open":81.24,"high":82.09,"low":81.24,"close":81.7,"volume":751159,"rsi_14":56.25,"sma_20":84.38,"sma_60":88.23,"sma_120":87.94},{"date":"2025-01-21","open":82.36,"high":83.44,"low":82.1,"close":82.98,"volume":1059190,"rsi_14":64.57,"sma_20":84.58,"sma_60":88.23,"sma_120":87.96},{"date":"2025-01-22","open":82.49,"high":82.71,"low":80.95,"close":81.06,"volume":1164426,"rsi_14":54.69,"sma_20":84.65,"sma_60":88.17,"sma_120":87.96},{"date":"2025-01-23","open":81.2,"high":81.24,"low":80.37,"close":80.5,"volume":1229875,"rsi_14":52.32,"sma_20":84.67,"sma_60":88.1,"sma_120":87.96},{"date":"2025-01-24","open":80.07,"high":81.19,"low":79.92,"close":80.85,"volume":1751708,"rsi_14":55.57,"sma_20":84.71,"sma_60":88.06,"sma_120":87.94},{"date":"2025-01-27","open":81.5,"high":82.54,"low":79.47,"close":82.49,"volume":1528539,"rsi_14":61.13,"sma_20":84.8,"sma_60":88.05,"sma_120":87.94},{"date":"2025-01-28","open":82.22,"high":82.93,"low":81.12,"close":81.56,"volume":914063,"rsi_14":61.85,"sma_20":84.85,"sma_60":88.03,"sma_120":87.95},{"date":"2025-01-29","open":81.46,"high":82.04,"low":80.93,"close":81.0,"volume":575967,"rsi_14":59.11,"sma_20":84.9,"sma_60":88.0,"sma_120":87.95},{"date":"2025-01-30","open":81.8,"high":82.33,"low":81.64,"close":82.16,"volume":593139,"rsi_14":61.25,"sma_20":85.02,"sma_60":87.99,"sma_120":87.97},{"date":"2025-01-31","open":81.86,"high":82.29,"low":81.48,"close":82.0,"volume":1137042,"rsi_14":68.62,"sma_20":85.13,"sma_60":88.01,"sma_120":87.98},{"date":"2025-02-03","open":81.46,"high":82.95,"low":81.01,"close":82.72,"volume":777540,"rsi_14":66.07,"sma_20":85.25,"sma_60":88.03,"sma_120":87.99},{"date":"2025-02-04","open":82.28,"high":83.48,"low":81.38,"close":83.0,"volume":1051441,"rsi_14":65.02,"sma_20":85.4,"sma_60":88.04,"sma_120":88.0},{"date":"2025-02-05","open":83.67,"high":84.45,"low":83.23,"close":84.12,"volume":929732,"rsi_14":65.02,"sma_20":85.66,"sma_60":88.0,"sma_120":88.02},{"date":"2025-02-06","open":84.3,"high":84.44,"low":83.5,"close":83.6,"volume":557808,"rsi_14":55.73,"sma_20":85.88,"sma_60":87.98,"sma_120":88.03},{"date":"2025-02-07","open":83.59,"high":84.05,"low":82.74,"close":82.86,"volume":1026407,"rsi_14":51.37,"sma_20":86.05,"sma_60":87.9,"sma_120":88.04},{"date":"2025-02-10","open":83.01,"high":83.85,"low":82.58,"close":83.68,"volume":698855,"rsi_14":49.26,"sma_20":86.35,"sma_60":87.83,"sma_120":88.05},{"date":"2025-02-11","open":83.55,"high":85.01,"low":83.04,"close":84.95,"volume":1032726,"rsi_14":64.81,"sma_20":86.69,"sma_60":87.8,"sma_120":88.07},{"date":"2025-02-12","open":83.64,"high":85.01,"low":83.49,"close":84.8,"volume":1187278,"rsi_14":67.57,"sma_20":86.97,"sma_60":87.77,"sma_120":88.09},{"date":"2025-02-13","open":84.86,"high":85.43,"low":84.6,"close":85.13,"volume":670755,"rsi_14":67.47,"sma_20":87.22,"sma_60":87.74,"sma_120":88.11},{"date":"2025-02-14","open":85.33,"high":85.92,"low":84.96,"close":85.04,"volume":1003110,"rsi_14":60.25,"sma_20":87.36,"sma_60":87.7,"sma_120":88.13},{"date":"2025-02-18","open":84.8,"high":85.78,"low":84.8,"close":85.64,"volume":933824,"rsi_14":70.43,"sma_20":87.52,"sma_60":87.67,"sma_120":88.15},{"date":"2025-02-19","open":85.61,"high":86.66,"low":85.5,"close":86.13,"volume":675260,"rsi_14":77.31,"sma_20":87.64,"sma_60":87.66,"sma_120":88.18},{"date":"2025-02-20","open":85.81,"high":86.78,"low":85.25,"close":86.48,"volume":733425,"rsi_14":74.66,"sma_20":87.88,"sma_60":87.64,"sma_120":88.21},{"date":"2025-02-21","open":86.27,"high":87.45,"low":86.27,"close":87.25,"volume":1148678,"rsi_14":78.8,"sma_20":88.2,"sma_60":87.61,"sma_120":88.25},{"date":"2025-02-24","open":87.43,"high":88.19,"low":86.78,"close":87.76,"volume":1194443,"rsi_14":81.45,"sma_20":88.51,"sma_60":87.59,"sma_120":88.29},{"date":"2025-02-25","open":88.84,"high":89.12,"low":87.59,"close":88.76,"volume":1444951,"rsi_14":82.97,"sma_20":88.8,"sma_60":87.6,"sma_120":88.34},{"date":"2025-02-26","open":88.07,"high":88.82,"low":87.17,"close":87.31,"volume":1279546,"rsi_14":67.61,"sma_20":89.06,"sma_60":87.56,"sma_120":88.37},{"date":"2025-02-27","open":86.93,"high":87.91,"low":86.4,"close":86.57,"volume":1119968,"rsi_14":65.95,"sma_20":89.3,"sma_60":87.5,"sma_120":88.39},{"date":"2025-02-28","open":87.37,"high":88.19,"low":86.83,"close":88.17,"volume":938189,"rsi_14":76.15,"sma_20":89.57,"sma_60":87.48,"sma_120":88.42},{"date":"2025-03-03","open":87.9,"high":89.82,"low":87.83,"close":89.73,"volume":1290818,"rsi_14":77.78,"sma_20":89.93,"sma_60":87.51,"sma_120":88.47},{"date":"2025-03-04","open":90.01,"high":90.1,"low":87.43,"close":87.46,"volume":1288899,"rsi_14":60.58,"sma_20":90.18,"sma_60":87.52,"sma_120":88.49},{"date":"2025-03-05","open":86.66,"high":87.74,"low":86.35,"close":86.74,"volume":1073404,"rsi_14":57.75,"sma_20":90.38,"sma_60":87.5,"sma_120":88.5},{"date":"2025-03-06","open":86.44,"high":86.72,"low":85.25,"close":86.47,"volume":902493,"rsi_14":55.41,"sma_20":90.5,"sma_60":87.48,"sma_120":88.52},{"date":"2025-03-07","open":86.53,"high":88.29,"low":86.27,"close":87.64,"volume":1131234,"rsi_14":59.63,"sma_20":90.72,"sma_60":87.48,"sma_120":88.54},{"date":"2025-03-10","open":87.77,"high":89.2,"low":86.73,"close":87.77,"volume":1283468,"rsi_14":58.16,"sma_20":90.97,"sma_60":87.51,"sma_120":88.55},{"date":"2025-03-11","open":87.46,"high":87.93,"low":86.38,"close":86.67,"volume":1350857,"rsi_14":51.99,"sma_20":91.13,"sma_60":87.52,"sma_120":88.55},{"date":"2025-03-12","open":86.27,"high":87.43,"low":85.86,"close":86.92,"volume":966379,"rsi_14":51.62,"sma_20":91.23,"sma_60":87.56,"sma_120":88.56},{"date":"2025-03-13","open":87.08,"high":88.01,"low":86.85,"close":87.48,"volume":917746,"rsi_14":50.86,"sma_20":91.37,"sma_60":87.61,"sma_120":88.57},{"date":"2025-03-14","open":87.43,"high":89.43,"low":87.27,"close":89.28,"volume":1134807,"rsi_14":55.22,"sma_20":91.59,"sma_60":87.72,"sma_120":88.61},{"date":"2025-03-17","open":89.47,"high":90.38,"low":89.26,"close":89.81,"volume":938646,"rsi_14":53.71,"sma_20":91.84,"sma_60":87.85,"sma_120":88.65},{"date":"2025-03-18","open":89.24,"high":89.83,"low":88.56,"close":88.97,"volume":1131743,"rsi_14":56.13,"sma_20":92.02,"sma_60":87.97,"sma_120":88.67},{"date":"2025-03-19","open":88.9,"high":90.05,"low":88.7,"close":89.75,"volume":1441780,"rsi_14":61.73,"sma_20":92.21,"sma_60":88.14,"sma_120":88.71},{"date":"2025-03-20","open":89.8,"high":90.05,"low":89.37,"close":89.75,"volume":1001334,"rsi_14":56.61,"sma_20":92.38,"sma_60":88.3,"sma_120":88.76},{"date":"2025-03-21","open":89.41,"high":90.24,"low":88.84,"close":89.33,"volume":2078638,"rsi_14":48.15,"sma_20":92.49,"sma_60":88.45,"sma_120":88.8},{"date":"2025-03-24","open":89.33,"high":89.78,"low":88.52,"close":88.69,"volume":1169345,"rsi_14":56.68,"sma_20":92.54,"sma_60":88.59,"sma_120":88.84},{"date":"2025-03-25","open":88.56,"high":88.57,"low":86.68,"close":87.19,"volume":1153706,"rsi_14":52.24,"sma_20":92.45,"sma_60":88.68,"sma_120":88.87},{"date":"2025-03-26","open":87.23,"high":88.78,"low":87.23,"close":88.6,"volume":967762,"rsi_14":59.55,"sma_20":92.52,"sma_60":88.81,"sma_120":88.89},{"date":"2025-03-27","open":88.8,"high":89.52,"low":88.51,"close":88.63,"volume":1044751,"rsi_14":54.92,"sma_20":92.63,"sma_60":88.94,"sma_120":88.91},{"date":"2025-03-28","open":89.04,"high":90.55,"low":88.91,"close":89.72,"volume":1537013,"rsi_14":58.92,"sma_20":92.71,"sma_60":89.1,"sma_120":88.95},{"date":"2025-03-31","open":90.24,"high":91.3,"low":90.04,"close":90.75,"volume":899886,"rsi_14":68.74,"sma_20":92.76,"sma_60":89.27,"sma_120":89.01},{"date":"2025-04-01","open":90.7,"high":90.84,"low":89.78,"close":90.78,"volume":865711,"rsi_14":68.1,"sma_20":92.94,"sma_60":89.46,"sma_120":89.08},{"date":"2025-04-02","open":90.99,"high":91.31,"low":90.05,"close":90.92,"volume":668886,"rsi_14":66.79,"sma_20":93.16,"sma_60":89.64,"sma_120":89.15},{"date":"2025-04-03","open":91.2,"high":91.94,"low":90.55,"close":90.71,"volume":1073601,"rsi_14":58.26,"sma_20":93.38,"sma_60":89.85,"sma_120":89.23},{"date":"2025-04-04","open":90.8,"high":91.35,"low":86.22,"close":86.79,"volume":1787373,"rsi_14":37.47,"sma_20":93.33,"sma_60":89.98,"sma_120":89.28},{"date":"2025-04-07","open":85.68,"high":87.25,"low":83.3,"close":85.39,"volume":2556999,"rsi_14":35.8,"sma_20":93.21,"sma_60":90.08,"sma_120":89.31},{"date":"2025-04-08","open":86.75,"high":87.42,"low":83.8,"close":84.62,"volume":1879501,"rsi_14":29.65,"sma_20":93.1,"sma_60":90.2,"sma_120":89.33},{"date":"2025-04-09","open":83.74,"high":87.14,"low":82.46,"close":86.34,"volume":1784398,"rsi_14":38.08,"sma_20":93.07,"sma_60":90.33,"sma_120":89.36},{"date":"2025-04-10","open":86.02,"high":87.01,"low":84.08,"close":86.01,"volume":1061139,"rsi_14":38.34,"sma_20":92.99,"sma_60":90.45,"sma_120":89.38},{"date":"2025-04-11","open":86.22,"high":88.16,"low":84.92,"close":87.57,"volume":1123858,"rsi_14":46.28,"sma_20":92.9,"sma_60":90.57,"sma_120":89.42},{"date":"2025-04-14","open":87.92,"high":89.56,"low":87.8,"close":89.28,"volume":1064413,"rsi_14":56.83,"sma_20":92.88,"sma_60":90.69,"sma_120":89.47},{"date":"2025-04-15","open":89.6,"high":90.51,"low":89.18,"close":89.82,"volume":1191556,"rsi_14":54.22,"sma_20":92.92,"sma_60":90.82,"sma_120":89.52},{"date":"2025-04-16","open":90.47,"high":90.49,"low":88.69,"close":89.0,"volume":1682868,"rsi_14":51.22,"sma_20":92.88,"sma_60":90.91,"sma_120":89.57},{"date":"2025-04-17","open":89.25,"high":91.59,"low":89.23,"close":89.99,"volume":2215855,"rsi_14":50.88,"sma_20":92.89,"sma_60":91.05,"sma_120":89.61},{"date":"2025-04-21","open":89.74,"high":89.74,"low":87.9,"close":88.84,"volume":1297336,"rsi_14":43.73,"sma_20":92.87,"sma_60":91.18,"sma_120":89.64},{"date":"2025-04-22","open":89.59,"high":91.26,"low":89.42,"close":90.52,"volume":2151819,"rsi_14":49.24,"sma_20":92.96,"sma_60":91.34,"sma_120":89.7},{"date":"2025-04-23","open":89.9,"high":90.65,"low":89.07,"close":89.9,"volume":1859815,"rsi_14":47.07,"sma_20":93.11,"sma_60":91.45,"sma_120":89.75},{"date":"2025-04-24","open":89.61,"high":91.13,"low":89.31,"close":90.02,"volume":1587619,"rsi_14":47.99,"sma_20":93.18,"sma_60":91.59,"sma_120":89.81},{"date":"2025-04-25","open":89.68,"high":89.98,"low":88.95,"close":89.32,"volume":956392,"rsi_14":59.0,"sma_20":93.22,"sma_60":91.72,"sma_120":89.86},{"date":"2025-04-28","open":89.58,"high":90.23,"low":88.73,"close":90.12,"volume":756545,"rsi_14":67.56,"sma_20":93.24,"sma_60":91.84,"sma_120":89.92},{"date":"2025-04-29","open":89.74,"high":91.06,"low":89.73,"close":90.79,"volume":856800,"rsi_14":73.02,"sma_20":93.24,"sma_60":91.98,"sma_120":89.99},{"date":"2025-04-30","open":91.05,"high":91.05,"low":89.31,"close":90.68,"volume":1080111,"rsi_14":68.45,"sma_20":93.24,"sma_60":92.12,"sma_120":90.07},{"date":"2025-05-01","open":88.61,"high":91.3,"low":87.65,"close":89.0,"volume":1726351,"rsi_14":61.35,"sma_20":93.14,"sma_60":92.22,"sma_120":90.13},{"date":"2025-05-02","open":89.56,"high":90.54,"low":89.29,"close":89.86,"volume":912213,"rsi_14":59.22,"sma_20":93.09,"sma_60":92.32,"sma_120":90.16},{"date":"2025-05-05","open":90.21,"high":90.41,"low":89.07,"close":90.33,"volume":1108179,"rsi_14":50.86,"sma_20":93.23,"sma_60":92.43,"sma_120":90.2},{"date":"2025-05-06","open":90.1,"high":90.7,"low":89.71,"close":89.91,"volume":2429680,"rsi_14":46.54,"sma_20":93.42,"sma_60":92.54,"sma_120":90.22},{"date":"2025-05-07","open":89.63,"high":90.89,"low":89.45,"close":90.23,"volume":1401157,"rsi_14":51.81,"sma_20":93.67,"sma_60":92.64,"sma_120":90.23},{"date":"2025-05-08","open":90.1,"high":90.38,"low":88.41,"close":88.5,"volume":1055726,"rsi_14":39.66,"sma_20":93.74,"sma_60":92.68,"sma_120":90.24},{"date":"2025-05-09","open":88.64,"high":88.91,"low":87.48,"close":88.12,"volume":927147,"rsi_14":42.58,"sma_20":93.81,"sma_60":92.73,"sma_120":90.25},{"date":"2025-05-12","open":87.71,"high":87.84,"low":86.34,"close":86.64,"volume":992421,"rsi_14":27.04,"sma_20":93.72,"sma_60":92.74,"sma_120":90.24},{"date":"2025-05-13","open":86.56,"high":86.76,"low":85.51,"close":85.68,"volume":1317739,"rsi_14":26.22,"sma_20":93.49,"sma_60":92.73,"sma_120":90.22},{"date":"2025-05-14","open":85.42,"high":85.65,"low":83.9,"close":84.93,"volume":1396109,"rsi_14":23.72,"sma_20":93.19,"sma_60":92.71,"sma_120":90.19},{"date":"2025-05-15","open":85.45,"high":87.15,"low":85.29,"close":87.07,"volume":1315159,"rsi_14":37.81,"sma_20":93.04,"sma_60":92.71,"sma_120":90.18},{"date":"2025-05-16","open":86.94,"high":88.3,"low":86.94,"close":88.24,"volume":1059190,"rsi_14":39.55,"sma_20":92.91,"sma_60":92.73,"sma_120":90.18},{"date":"2025-05-19","open":88.13,"high":89.06,"low":88.04,"close":88.96,"volume":1467339,"rsi_14":39.72,"sma_20":92.87,"sma_60":92.74,"sma_120":90.17},{"date":"2025-05-20","open":88.86,"high":89.4,"low":88.81,"close":89.03,"volume":733497,"rsi_14":40.4,"sma_20":92.75,"sma_60":92.75,"sma_120":90.17},{"date":"2025-05-21","open":88.93,"high":88.93,"low":87.27,"close":87.63,"volume":930765,"rsi_14":41.34,"sma_20":92.58,"sma_60":92.71,"sma_120":90.16},{"date":"2025-05-22","open":87.21,"high":87.3,"low":85.79,"close":86.46,"volume":976594,"rsi_14":33.75,"sma_20":92.35,"sma_60":92.69,"sma_120":90.12},{"date":"2025-05-23","open":87.13,"high":87.36,"low":85.97,"close":87.29,"volume":545931,"rsi_14":38.78,"sma_20":92.2,"sma_60":92.68,"sma_120":90.09},{"date":"2025-05-27","open":88.01,"high":88.31,"low":87.33,"close":88.07,"volume":884980,"rsi_14":43.39,"sma_20":92.05,"sma_60":92.67,"sma_120":90.08},{"date":"2025-05-28","open":87.58,"high":88.09,"low":86.29,"close":86.68,"volume":784901,"rsi_14":38.11,"sma_20":91.79,"sma_60":92.6,"sma_120":90.06},{"date":"2025-05-29","open":86.47,"high":87.55,"low":86.38,"close":87.38,"volume":620163,"rsi_14":45.96,"sma_20":91.58,"sma_60":92.58,"sma_120":90.05},{"date":"2025-05-30","open":87.21,"high":88.06,"low":86.99,"close":87.75,"volume":1045829,"rsi_14":48.69,"sma_20":91.47,"sma_60":92.59,"sma_120":90.05},{"date":"2025-06-02","open":87.06,"high":87.56,"low":86.57,"close":87.38,"volume":1187343,"rsi_14":52.89,"sma_20":91.29,"sma_60":92.59,"sma_120":90.03},{"date":"2025-06-03","open":87.41,"high":87.53,"low":86.01,"close":86.95,"volume":1056703,"rsi_14":55.16,"sma_20":91.12,"sma_60":92.56,"sma_120":90.02},{"date":"2025-06-04","open":86.81,"high":87.15,"low":85.89,"close":86.13,"volume":1089228,"rsi_14":54.82,"sma_20":90.92,"sma_60":92.52,"sma_120":90.01},{"date":"2025-06-05","open":86.27,"high":86.43,"low":85.78,"close":85.98,"volume":652423,"rsi_14":44.76,"sma_20":90.7,"sma_60":92.49,"sma_120":90.01},{"date":"2025-06-06","open":86.16,"high":86.63,"low":85.38,"close":85.69,"volume":781701,"rsi_14":36.58,"sma_20":90.55,"sma_60":92.46,"sma_120":90.01},{"date":"2025-06-09","open":85.61,"high":86.68,"low":85.15,"close":86.0,"volume":1647367,"rsi_14":33.76,"sma_20":90.44,"sma_60":92.42,"sma_120":90.01},{"date":"2025-06-10","open":86.1,"high":86.52,"low":85.75,"close":86.24,"volume":1145578,"rsi_14":34.93,"sma_20":90.42,"sma_60":92.35,"sma_120":90.03},{"date":"2025-06-11","open":86.27,"high":86.54,"low":85.61,"close":85.81,"volume":1197694,"rsi_14":39.02,"sma_20":90.43,"sma_60":92.26,"sma_120":90.06},{"date":"2025-06-12","open":85.98,"high":87.33,"low":85.78,"close":87.24,"volume":1237687,"rsi_14":54.56,"sma_20":90.55,"sma_60":92.22,"sma_120":90.1},{"date":"2025-06-13","open":87.44,"high":87.53,"low":86.33,"close":86.54,"volume":1024135,"rsi_14":45.55,"sma_20":90.52,"sma_60":92.15,"sma_120":90.15},{"date":"2025-06-16","open":86.9,"high":87.21,"low":85.23,"close":85.53,"volume":1353395,"rsi_14":35.33,"sma_20":90.38,"sma_60":92.06,"sma_120":90.18},{"date":"2025-06-17","open":85.5,"high":85.68,"low":84.24,"close":85.45,"volume":1068225,"rsi_14":41.68,"sma_20":90.2,"sma_60":91.98,"sma_120":90.21},{"date":"2025-06-18","open":85.55,"high":85.55,"low":84.72,"close":85.14,"volume":1497599,"rsi_14":33.89,"sma_20":90.0,"sma_60":91.9,"sma_120":90.24},{"date":"2025-06-20","open":85.49,"high":86.08,"low":84.9,"close":85.19,"volume":3211207,"rsi_14":30.72,"sma_20":89.87,"sma_60":91.85,"sma_120":90.27},{"date":"2025-06-23","open":85.56,"high":86.44,"low":85.38,"close":86.23,"volume":1082428,"rsi_14":42.16,"sma_20":89.86,"sma_60":91.8,"sma_120":90.3},{"date":"2025-06-24","open":86.15,"high":87.03,"low":86.15,"close":86.73,"volume":950642,"rsi_14":48.5,"sma_20":89.83,"sma_60":91.75,"sma_120":90.35},{"date":"2025-06-25","open":86.3,"high":86.4,"low":85.18,"close":85.36,"volume":1289606,"rsi_14":45.15,"sma_20":89.69,"sma_60":91.66,"sma_120":90.38},{"date":"2025-06-26","open":85.52,"high":86.02,"low":85.0,"close":85.58,"volume":1096370,"rsi_14":47.48,"sma_20":89.63,"sma_60":91.56,"sma_120":90.42},{"date":"2025-06-27","open":85.57,"high":86.02,"low":84.89,"close":85.17,"volume":1879081,"rsi_14":46.8,"sma_20":89.52,"sma_60":91.44,"sma_120":90.45},{"date":"2025-06-30","open":85.18,"high":86.11,"low":84.92,"close":86.06,"volume":1766068,"rsi_14":50.33,"sma_20":89.43,"sma_60":91.34,"sma_120":90.49},{"date":"2025-07-01","open":86.27,"high":87.51,"low":85.61,"close":87.38,"volume":1738919,"rsi_14":55.81,"sma_20":89.43,"sma_60":91.27,"sma_120":90.56},{"date":"2025-07-02","open":87.07,"high":87.59,"low":86.31,"close":86.73,"volume":1226798,"rsi_14":54.62,"sma_20":89.42,"sma_60":91.26,"sma_120":90.62},{"date":"2025-07-03","open":86.56,"high":87.04,"low":86.26,"close":86.97,"volume":757636,"rsi_14":48.47,"sma_20":89.46,"sma_60":91.27,"sma_120":90.67},{"date":"2025-07-07","open":86.87,"high":87.3,"low":86.11,"close":86.67,"volume":1060019,"rsi_14":50.74,"sma_20":89.5,"sma_60":91.29,"sma_120":90.74},{"date":"2025-07-08","open":86.03,"high":86.78,"low":85.51,"close":86.2,"volume":883191,"rsi_14":54.29,"sma_20":89.52,"sma_60":91.27,"sma_120":90.8},{"date":"2025-07-09","open":86.44,"high":86.74,"low":85.75,"close":86.53,"volume":623039,"rsi_14":56.65,"sma_20":89.55,"sma_60":91.27,"sma_120":90.86},{"date":"2025-07-10","open":86.36,"high":88.17,"low":85.87,"close":87.86,"volume":1085819,"rsi_14":64.94,"sma_20":89.64,"sma_60":91.26,"sma_120":90.92},{"date":"2025-07-11","open":87.61,"high":88.03,"low":86.85,"close":87.57,"volume":731717,"rsi_14":62.72,"sma_20":89.73,"sma_60":91.21,"sma_120":90.95},{"date":"2025-07-14","open":87.55,"high":88.48,"low":87.07,"close":87.8,"volume":793679,"rsi_14":59.19,"sma_20":89.76,"sma_60":91.16,"sma_120":90.99},{"date":"2025-07-15","open":87.57,"high":87.73,"low":86.3,"close":86.58,"volume":1251800,"rsi_14":49.17,"sma_20":89.76,"sma_60":91.11,"sma_120":91.01},{"date":"2025-07-16","open":86.48,"high":87.68,"low":86.48,"close":87.44,"volume":757631,"rsi_14":61.94,"sma_20":89.86,"sma_60":91.05,"sma_120":91.05},{"date":"2025-07-17","open":87.32,"high":88.45,"low":87.27,"close":88.06,"volume":799378,"rsi_14":63.58,"sma_20":89.99,"sma_60":91.02,"sma_120":91.1},{"date":"2025-07-18","open":88.39,"high":89.24,"low":88.39,"close":88.98,"volume":1015958,"rsi_14":69.72,"sma_20":90.19,"sma_60":90.98,"sma_120":91.16},{"date":"2025-07-21","open":88.98,"high":89.98,"low":88.92,"close":89.6,"volume":918787,"rsi_14":68.85,"sma_20":90.42,"sma_60":90.96,"sma_120":91.21},{"date":"2025-07-22","open":89.95,"high":90.99,"low":89.74,"close":90.85,"volume":1097889,"rsi_14":68.63,"sma_20":90.66,"sma_60":90.96,"sma_120":91.27},{"date":"2025-07-23","open":91.09,"high":91.09,"low":89.22,"close":89.55,"volume":1762890,"rsi_14":64.13,"sma_20":90.81,"sma_60":90.95,"sma_120":91.33},{"date":"2025-07-24","open":89.48,"high":89.68,"low":88.32,"close":88.36,"volume":1406198,"rsi_14":56.34,"sma_20":90.97,"sma_60":90.9,"sma_120":91.37},{"date":"2025-07-25","open":88.2,"high":88.6,"low":86.65,"close":87.44,"volume":1760794,"rsi_14":53.38,"sma_20":91.06,"sma_60":90.83,"sma_120":91.4},{"date":"2025-07-28","open":87.41,"high":87.65,"low":85.31,"close":85.31,"volume":1498250,"rsi_14":46.61,"sma_20":91.07,"sma_60":90.72,"sma_120":91.42},{"date":"2025-07-29","open":84.52,"high":85.73,"low":84.11,"close":85.68,"volume":1352496,"rsi_14":49.69,"sma_20":91.09,"sma_60":90.66,"sma_120":91.44},{"date":"2025-07-30","open":85.89,"high":86.36,"low":84.87,"close":85.33,"volume":807285,"rsi_14":43.22,"sma_20":91.02,"sma_60":90.58,"sma_120":91.45},{"date":"2025-07-31","open":84.61,"high":86.49,"low":84.61,"close":86.4,"volume":1405551,"rsi_14":48.54,"sma_20":91.04,"sma_60":90.53,"sma_120":91.48},{"date":"2025-08-01","open":86.94,"high":87.69,"low":86.46,"close":87.31,"volume":1188539,"rsi_14":47.89,"sma_20":91.06,"sma_60":90.48,"sma_120":91.51},{"date":"2025-08-04","open":87.43,"high":88.91,"low":87.07,"close":88.81,"volume":1103197,"rsi_14":57.69,"sma_20":91.16,"sma_60":90.45,"sma_120":91.54},{"date":"2025-08-05","open":88.8,"high":89.29,"low":88.52,"close":88.91,"volume":1498972,"rsi_14":55.22,"sma_20":91.3,"sma_60":90.46,"sma_120":91.57},{"date":"2025-08-06","open":89.15,"high":90.51,"low":87.74,"close":89.12,"volume":1750270,"rsi_14":53.81,"sma_20":91.43,"sma_60":90.48,"sma_120":91.6},{"date":"2025-08-07","open":89.54,"high":90.93,"low":89.49,"close":90.29,"volume":1233157,"rsi_14":54.69,"sma_20":91.55,"sma_60":90.54,"sma_120":91.64},{"date":"2025-08-08","open":90.86,"high":90.89,"low":88.89,"close":89.18,"volume":1014063,"rsi_14":48.11,"sma_20":91.63,"sma_60":90.6,"sma_120":91.67},{"date":"2025-08-11","open":89.36,"high":89.68,"low":88.55,"close":89.04,"volume":698363,"rsi_14":42.36,"sma_20":91.69,"sma_60":90.67,"sma_120":91.69},{"date":"2025-08-12","open":89.13,"high":89.31,"low":87.94,"close":89.01,"volume":733315,"rsi_14":47.19,"sma_20":91.81,"sma_60":90.7,"sma_120":91.7},{"date":"2025-08-13","open":89.17,"high":89.61,"low":87.79,"close":89.6,"volume":1494146,"rsi_14":55.48,"sma_20":91.92,"sma_60":90.72,"sma_120":91.72},{"date":"2025-08-14","open":89.46,"high":89.46,"low":88.31,"close":88.49,"volume":1430459,"rsi_14":54.49,"sma_20":91.94,"sma_60":90.71,"sma_120":91.73},{"date":"2025-08-15","open":88.59,"high":88.88,"low":87.65,"close":87.94,"volume":1463127,"rsi_14":63.96,"sma_20":91.88,"sma_60":90.69,"sma_120":91.72},{"date":"2025-08-18","open":88.02,"high":88.02,"low":86.93,"close":86.97,"volume":958683,"rsi_14":52.47,"sma_20":91.74,"sma_60":90.68,"sma_120":91.7},{"date":"2025-08-19","open":87.2,"high":88.67,"low":87.01,"close":88.65,"volume":470270,"rsi_14":62.02,"sma_20":91.62,"sma_60":90.71,"sma_120":91.7},{"date":"2025-08-20","open":89.05,"high":89.68,"low":88.56,"close":88.88,"volume":1067754,"rsi_14":58.61,"sma_20":91.58,"sma_60":90.74,"sma_120":91.71},{"date":"2025-08-21","open":88.88,"high":89.06,"low":87.72,"close":87.77,"volume":865840,"rsi_14":52.2,"sma_20":91.55,"sma_60":90.73,"sma_120":91.7},{"date":"2025-08-22","open":88.25,"high":88.53,"low":87.54,"close":87.95,"volume":959954,"rsi_14":45.33,"sma_20":91.57,"sma_60":90.75,"sma_120":91.68},{"date":"2025-08-25","open":87.62,"high":87.76,"low":86.58,"close":86.64,"volume":783492,"rsi_14":39.07,"sma_20":91.63,"sma_60":90.74,"sma_120":91.66},{"date":"2025-08-26","open":86.65,"high":87.24,"low":86.38,"close":86.62,"volume":816281,"rsi_14":37.74,"sma_20":91.64,"sma_60":90.72,"sma_120":91.65},{"date":"2025-08-27","open":86.63,"high":87.19,"low":86.58,"close":87.07,"volume":1096578,"rsi_14":32.99,"sma_20":91.68,"sma_60":90.71,"sma_120":91.65},{"date":"2025-08-28","open":86.96,"high":86.96,"low":85.66,"close":86.0,"volume":1110208,"rsi_14":33.16,"sma_20":91.62,"sma_60":90.69,"sma_120":91.63},{"date":"2025-08-29","open":86.18,"high":87.01,"low":85.82,"close":86.04,"volume":784263,"rsi_14":33.92,"sma_20":91.55,"sma_60":90.69,"sma_120":91.6},{"date":"2025-09-02","open":85.8,"high":85.95,"low":85.18,"close":85.5,"volume":871497,"rsi_14":32.16,"sma_20":91.38,"sma_60":90.68,"sma_120":91.59},{"date":"2025-09-03","open":85.32,"high":85.98,"low":85.0,"close":85.43,"volume":720862,"rsi_14":27.66,"sma_20":91.2,"sma_60":90.67,"sma_120":91.57},{"date":"2025-09-04","open":86.04,"high":86.16,"low":85.41,"close":85.96,"volume":805543,"rsi_14":35.53,"sma_20":91.04,"sma_60":90.67,"sma_120":91.54},{"date":"2025-09-05","open":86.2,"high":86.48,"low":85.4,"close":85.69,"volume":567462,"rsi_14":36.7,"sma_20":90.8,"sma_60":90.66,"sma_120":91.51},{"date":"2025-09-08","open":85.54,"high":85.54,"low":84.2,"close":84.57,"volume":862857,"rsi_14":36.09,"sma_20":90.56,"sma_60":90.64,"sma_120":91.45},{"date":"2025-09-09","open":83.61,"high":84.62,"low":83.61,"close":84.13,"volume":1835526,"rsi_14":19.43,"sma_20":90.3,"sma_60":90.58,"sma_120":91.4},{"date":"2025-09-10","open":84.13,"high":84.66,"low":83.93,"close":84.36,"volume":828550,"rsi_14":19.43,"sma_20":90.06,"sma_60":90.54,"sma_120":91.35},{"date":"2025-09-11","open":84.5,"high":85.23,"low":83.77,"close":85.09,"volume":955515,"rsi_14":30.81,"sma_20":89.83,"sma_60":90.54,"sma_120":91.3},{"date":"2025-09-12","open":84.82,"high":85.22,"low":84.8,"close":84.91,"volume":758982,"rsi_14":28.24,"sma_20":89.64,"sma_60":90.52,"sma_120":91.25},{"date":"2025-09-15","open":84.92,"high":85.06,"low":84.14,"close":84.17,"volume":849114,"rsi_14":30.78,"sma_20":89.45,"sma_60":90.51,"sma_120":91.2},{"date":"2025-09-16","open":83.93,"high":84.0,"low":82.6,"close":82.71,"volume":918662,"rsi_14":25.12,"sma_20":89.22,"sma_60":90.46,"sma_120":91.16},{"date":"2025-09-17","open":83.11,"high":83.62,"low":82.66,"close":82.91,"volume":874223,"rsi_14":22.66,"sma_20":88.93,"sma_60":90.4,"sma_120":91.1},{"date":"2025-09-18","open":82.56,"high":83.21,"low":82.15,"close":82.68,"volume":995514,"rsi_14":25.46,"sma_20":88.6,"sma_60":90.33,"sma_120":91.04},{"date":"2025-09-19","open":82.96,"high":83.83,"low":82.51,"close":83.3,"volume":1529204,"rsi_14":31.41,"sma_20":88.37,"sma_60":90.29,"sma_120":90.98},{"date":"2025-09-22","open":83.3,"high":83.41,"low":82.85,"close":83.05,"volume":640223,"rsi_14":32.7,"sma_20":88.12,"sma_60":90.25,"sma_120":90.9},{"date":"2025-09-23","open":82.9,"high":83.86,"low":82.88,"close":83.85,"volume":731912,"rsi_14":39.88,"sma_20":87.97,"sma_60":90.22,"sma_120":90.83},{"date":"2025-09-24","open":83.67,"high":84.43,"low":83.67,"close":83.9,"volume":875282,"rsi_14":35.92,"sma_20":87.83,"sma_60":90.19,"sma_120":90.77},{"date":"2025-09-25","open":84.11,"high":84.31,"low":82.73,"close":82.88,"volume":1054503,"rsi_14":32.58,"sma_20":87.61,"sma_60":90.11,"sma_120":90.69},{"date":"2025-09-26","open":83.34,"high":83.63,"low":82.72,"close":83.53,"volume":1657001,"rsi_14":43.16,"sma_20":87.49,"sma_60":90.05,"sma_120":90.65},{"date":"2025-09-29","open":83.74,"high":84.58,"low":83.1,"close":84.39,"volume":1257278,"rsi_14":51.62,"sma_20":87.4,"sma_60":90.0,"sma_120":90.64},{"date":"2025-09-30","open":84.56,"high":86.39,"low":84.29,"close":86.33,"volume":1590011,"rsi_14":60.1,"sma_20":87.44,"sma_60":90.0,"sma_120":90.64},{"date":"2025-10-01","open":86.51,"high":86.71,"low":84.74,"close":84.9,"volume":958439,"rsi_14":49.12,"sma_20":87.42,"sma_60":89.97,"sma_120":90.62},{"date":"2025-10-02","open":84.7,"high":85.09,"low":84.0,"close":84.62,"volume":1120431,"rsi_14":48.63,"sma_20":87.35,"sma_60":89.94,"sma_120":90.6},{"date":"2025-10-03","open":85.24,"high":87.18,"low":84.88,"close":86.83,"volume":1052224,"rsi_14":61.08,"sma_20":87.41,"sma_60":89.92,"sma_120":90.59},{"date":"2025-10-06","open":86.89,"high":87.82,"low":86.51,"close":87.44,"volume":1340031,"rsi_14":71.24,"sma_20":87.55,"sma_60":89.91,"sma_120":90.56},{"date":"2025-10-07","open":87.81,"high":88.73,"low":87.62,"close":88.56,"volume":1237877,"rsi_14":73.42,"sma_20":87.78,"sma_60":89.93,"sma_120":90.55},{"date":"2025-10-08","open":88.79,"high":89.06,"low":88.05,"close":88.53,"volume":1373743,"rsi_14":74.68,"sma_20":88.0,"sma_60":89.96,"sma_120":90.53},{"date":"2025-10-09","open":88.87,"high":89.0,"low":88.1,"close":88.19,"volume":698244,"rsi_14":71.07,"sma_20":88.16,"sma_60":89.97,"sma_120":90.51},{"date":"2025-10-10","open":88.52,"high":89.12,"low":87.99,"close":88.97,"volume":616131,"rsi_14":74.42,"sma_20":88.37,"sma_60":89.98,"sma_120":90.5},{"date":"2025-10-13","open":88.58,"high":89.26,"low":88.0,"close":88.71,"volume":639457,"rsi_14":70.93,"sma_20":88.61,"sma_60":89.98,"sma_120":90.48},{"date":"2025-10-14","open":89.0,"high":90.25,"low":88.71,"close":89.98,"volume":906359,"rsi_14":73.7,"sma_20":88.99,"sma_60":89.98,"sma_120":90.47},{"date":"2025-10-15","open":89.75,"high":90.6,"low":89.75,"close":90.23,"volume":1184020,"rsi_14":80.5,"sma_20":89.37,"sma_60":89.97,"sma_120":90.46},{"date":"2025-10-16","open":90.4,"high":90.94,"low":89.4,"close":89.54,"volume":1128593,"rsi_14":74.88,"sma_20":89.72,"sma_60":89.97,"sma_120":90.46},{"date":"2025-10-17","open":89.74,"high":90.12,"low":89.05,"close":89.69,"volume":747364,"rsi_14":73.31,"sma_20":90.05,"sma_60":89.99,"sma_120":90.45},{"date":"2025-10-20","open":90.46,"high":90.46,"low":88.14,"close":89.28,"volume":1397735,"rsi_14":65.03,"sma_20":90.38,"sma_60":90.02,"sma_120":90.43},{"date":"2025-10-21","open":89.67,"high":89.67,"low":88.53,"close":88.8,"volume":1313043,"rsi_14":71.94,"sma_20":90.63,"sma_60":90.08,"sma_120":90.4},{"date":"2025-10-22","open":88.84,"high":89.62,"low":88.53,"close":89.18,"volume":1124435,"rsi_14":75.35,"sma_20":90.91,"sma_60":90.13,"sma_120":90.39},{"date":"2025-10-23","open":89.64,"high":89.92,"low":88.61,"close":89.12,"volume":1508772,"rsi_14":66.76,"sma_20":91.23,"sma_60":90.18,"sma_120":90.38},{"date":"2025-10-24","open":89.35,"high":89.35,"low":88.54,"close":88.7,"volume":784218,"rsi_14":59.42,"sma_20":91.5,"sma_60":90.2,"sma_120":90.36},{"date":"2025-10-27","open":88.41,"high":88.75,"low":87.51,"close":88.39,"volume":833875,"rsi_14":48.51,"sma_20":91.71,"sma_60":90.22,"sma_120":90.35},{"date":"2025-10-28","open":88.0,"high":88.01,"low":87.01,"close":87.31,"volume":1114085,"rsi_14":41.12,"sma_20":91.76,"sma_60":90.19,"sma_120":90.32},{"date":"2025-10-29","open":86.99,"high":87.47,"low":85.61,"close":85.81,"volume":1931840,"rsi_14":35.21,"sma_20":91.81,"sma_60":90.14,"sma_120":90.3},{"date":"2025-10-30","open":85.91,"high":86.91,"low":85.55,"close":86.22,"volume":1265514,"rsi_14":32.04,"sma_20":91.89,"sma_60":90.09,"sma_120":90.28},{"date":"2025-10-31","open":85.25,"high":85.91,"low":84.98,"close":85.23,"volume":1969160,"rsi_14":29.28,"sma_20":91.81,"sma_60":90.0,"sma_120":90.27},{"date":"2025-11-03","open":86.77,"high":87.49,"low":84.83,"close":87.0,"volume":2387206,"rsi_14":25.96,"sma_20":91.74,"sma_60":89.95,"sma_120":90.27},{"date":"2025-11-04","open":87.93,"high":88.05,"low":86.44,"close":86.91,"volume":1994141,"rsi_14":23.31,"sma_20":91.61,"sma_60":89.9,"sma_120":90.28},{"date":"2025-11-05","open":86.56,"high":86.91,"low":85.57,"close":86.04,"volume":1510393,"rsi_14":22.78,"sma_20":91.43,"sma_60":89.83,"sma_120":90.27},{"date":"2025-11-06","open":86.11,"high":86.48,"low":85.2,"close":85.24,"volume":968149,"rsi_14":19.42,"sma_20":91.23,"sma_60":89.74,"sma_120":90.23},{"date":"2025-11-07","open":85.2,"high":85.8,"low":84.36,"close":85.56,"volume":1498617,"rsi_14":23.32,"sma_20":91.01,"sma_60":89.68,"sma_120":90.19},{"date":"2025-11-10","open":85.21,"high":85.57,"low":84.67,"close":85.31,"volume":1849816,"rsi_14":23.96,"sma_20":90.79,"sma_60":89.62,"sma_120":90.15},{"date":"2025-11-11","open":85.78,"high":86.4,"low":85.17,"close":86.34,"volume":1880768,"rsi_14":29.41,"sma_20":90.56,"sma_60":89.59,"sma_120":90.13},{"date":"2025-11-12","open":86.3,"high":86.66,"low":86.02,"close":86.54,"volume":1193836,"rsi_14":31.16,"sma_20":90.32,"sma_60":89.54,"sma_120":90.13},{"date":"2025-11-13","open":86.4,"high":86.69,"low":85.68,"close":86.39,"volume":2129218,"rsi_14":32.1,"sma_20":90.11,"sma_60":89.48,"sma_120":90.11},{"date":"2025-11-14","open":86.7,"high":86.7,"low":85.35,"close":85.97,"volume":1524907,"rsi_14":31.73,"sma_20":89.87,"sma_60":89.43,"sma_120":90.08},{"date":"2025-11-17","open":86.34,"high":86.88,"low":85.59,"close":86.72,"volume":1742727,"rsi_14":41.54,"sma_20":89.7,"sma_60":89.4,"sma_120":90.08},{"date":"2025-11-18","open":87.08,"high":87.73,"low":86.57,"close":86.93,"volume":1160800,"rsi_14":51.7,"sma_20":89.55,"sma_60":89.39,"sma_120":90.06},{"date":"2025-11-19","open":87.18,"high":87.18,"low":85.9,"close":86.29,"volume":1427857,"rsi_14":44.73,"sma_20":89.36,"sma_60":89.37,"sma_120":90.04},{"date":"2025-11-20","open":86.16,"high":87.37,"low":86.16,"close":86.89,"volume":1326519,"rsi_14":55.5,"sma_20":89.2,"sma_60":89.35,"sma_120":90.03},{"date":"2025-11-21","open":87.18,"high":88.03,"low":86.56,"close":86.71,"volume":1884652,"rsi_14":47.77,"sma_20":89.05,"sma_60":89.35,"sma_120":90.02},{"date":"2025-11-24","open":86.56,"high":87.18,"low":85.82,"close":86.99,"volume":1972649,"rsi_14":50.58,"sma_20":88.93,"sma_60":89.35,"sma_120":90.02},{"date":"2025-11-25","open":87.07,"high":88.11,"low":86.86,"close":87.05,"volume":901191,"rsi_14":58.55,"sma_20":88.87,"sma_60":89.36,"sma_120":90.02},{"date":"2025-11-26","open":87.28,"high":88.24,"low":87.28,"close":88.11,"volume":706954,"rsi_14":73.23,"sma_20":88.94,"sma_60":89.39,"sma_120":90.03},{"date":"2025-11-28","open":88.41,"high":88.48,"low":88.05,"close":88.37,"volume":326946,"rsi_14":72.97,"sma_20":89.01,"sma_60":89.42,"sma_120":90.04},{"date":"2025-12-01","open":87.73,"high":88.01,"low":86.71,"close":86.87,"volume":968258,"rsi_14":60.63,"sma_20":89.05,"sma_60":89.42,"sma_120":90.04},{"date":"2025-12-02","open":87.21,"high":87.21,"low":86.06,"close":86.12,"volume":1197985,"rsi_14":48.42,"sma_20":89.0,"sma_60":89.43,"sma_120":90.04},{"date":"2025-12-03","open":86.08,"high":86.91,"low":85.71,"close":86.19,"volume":1098350,"rsi_14":47.49,"sma_20":88.97,"sma_60":89.45,"sma_120":90.02},{"date":"2025-12-04","open":85.94,"high":86.56,"low":85.55,"close":85.67,"volume":1671630,"rsi_14":45.09,"sma_20":88.95,"sma_60":89.46,"sma_120":90.0},{"date":"2025-12-05","open":85.48,"high":86.0,"low":85.17,"close":85.76,"volume":1201695,"rsi_14":48.47,"sma_20":88.98,"sma_60":89.46,"sma_120":90.0},{"date":"2025-12-08","open":85.48,"high":85.48,"low":84.45,"close":84.93,"volume":1489013,"rsi_14":37.36,"sma_20":88.94,"sma_60":89.44,"sma_120":89.98},{"date":"2025-12-09","open":85.17,"high":85.83,"low":84.6,"close":84.62,"volume":1106875,"rsi_14":33.88,"sma_20":88.91,"sma_60":89.44,"sma_120":89.97},{"date":"2025-12-10","open":84.66,"high":85.1,"low":83.82,"close":84.18,"volume":1083998,"rsi_14":34.87,"sma_20":88.8,"sma_60":89.45,"sma_120":89.95},{"date":"2025-12-11","open":84.41,"high":85.24,"low":84.08,"close":84.38,"volume":866273,"rsi_14":30.81,"sma_20":88.68,"sma_60":89.46,"sma_120":89.93},{"date":"2025-12-12","open":84.35,"high":85.44,"low":84.34,"close":85.41,"volume":1188803,"rsi_14":41.21,"sma_20":88.63,"sma_60":89.49,"sma_120":89.91},{"date":"2025-12-15","open":85.95,"high":86.14,"low":85.19,"close":85.95,"volume":1118082,"rsi_14":43.22,"sma_20":88.63,"sma_60":89.52,"sma_120":89.91},{"date":"2025-12-16","open":85.25,"high":85.97,"low":84.97,"close":85.42,"volume":899963,"rsi_14":39.98,"sma_20":88.57,"sma_60":89.55,"sma_120":89.9},{"date":"2025-12-17","open":85.26,"high":86.64,"low":85.18,"close":86.48,"volume":1440936,"rsi_14":39.98,"sma_20":88.54,"sma_60":89.58,"sma_120":89.9},{"date":"2025-12-18","open":86.58,"high":86.81,"low":85.67,"close":86.13,"volume":1710064,"rsi_14":36.36,"sma_20":88.53,"sma_60":89.6,"sma_120":89.89},{"date":"2025-12-19","open":85.41,"high":86.15,"low":84.78,"close":84.91,"volume":2381149,"rsi_14":37.65,"sma_20":88.43,"sma_60":89.62,"sma_120":89.86},{"date":"2025-12-22","open":84.71,"high":85.5,"low":84.44,"close":85.29,"volume":908727,"rsi_14":44.54,"sma_20":88.36,"sma_60":89.64,"sma_120":89.84},{"date":"2025-12-23","open":85.35,"high":85.83,"low":84.91,"close":85.62,"volume":905100,"rsi_14":46.34,"sma_20":88.29,"sma_60":89.64,"sma_120":89.82},{"date":"2025-12-24","open":85.91,"high":86.05,"low":85.5,"close":85.94,"volume":306100,"rsi_14":51.79,"sma_20":88.23,"sma_60":89.62,"sma_120":89.81},{"date":"2025-12-26","open":86.06,"high":86.31,"low":85.68,"close":85.98,"volume":462413,"rsi_14":51.48,"sma_20":88.12,"sma_60":89.62,"sma_120":89.8},{"date":"2025-12-29","open":85.69,"high":86.93,"low":85.69,"close":86.44,"volume":1293049,"rsi_14":60.46,"sma_20":88.02,"sma_60":89.64,"sma_120":89.79},{"date":"2025-12-30","open":86.71,"high":87.04,"low":86.54,"close":86.82,"volume":826253,"rsi_14":65.11,"sma_20":88.02,"sma_60":89.63,"sma_120":89.77},{"date":"2025-12-31","open":86.85,"high":86.87,"low":86.15,"close":86.27,"volume":661387,"rsi_14":64.16,"sma_20":88.03,"sma_60":89.59,"sma_120":89.75},{"date":"2026-01-02","open":86.27,"high":86.51,"low":85.41,"close":85.73,"volume":1033354,"rsi_14":58.74,"sma_20":88.0,"sma_60":89.53,"sma_120":89.73},{"date":"2026-01-05","open":85.22,"high":85.33,"low":83.97,"close":85.3,"volume":1337202,"rsi_14":49.25,"sma_20":87.99,"sma_60":89.46,"sma_120":89.71},{"date":"2026-01-06","open":85.31,"high":86.83,"low":85.31,"close":86.81,"volume":980648,"rsi_14":55.29,"sma_20":88.04,"sma_60":89.42,"sma_120":89.69},{"date":"2026-01-07","open":87.2,"high":87.2,"low":84.81,"close":85.01,"volume":784800,"rsi_14":47.82,"sma_20":88.04,"sma_60":89.33,"sma_120":89.66},{"date":"2026-01-08","open":84.9,"high":86.94,"low":84.9,"close":86.87,"volume":1533293,"rsi_14":51.96,"sma_20":88.16,"sma_60":89.29,"sma_120":89.63},{"date":"2026-01-09","open":87.21,"high":87.85,"low":86.57,"close":86.63,"volume":1430698,"rsi_14":52.51,"sma_20":88.28,"sma_60":89.21,"sma_120":89.6},{"date":"2026-01-12","open":86.54,"high":87.58,"low":86.31,"close":87.21,"volume":1452250,"rsi_14":62.19,"sma_20":88.43,"sma_60":89.15,"sma_120":89.56},{"date":"2026-01-13","open":87.46,"high":88.63,"low":86.96,"close":88.62,"volume":1302013,"rsi_14":65.92,"sma_20":88.6,"sma_60":89.11,"sma_120":89.54},{"date":"2026-01-14","open":88.66,"high":90.58,"low":88.53,"close":89.77,"volume":1880300,"rsi_14":68.42,"sma_20":88.79,"sma_60":89.1,"sma_120":89.55},{"date":"2026-01-15","open":89.98,"high":91.2,"low":89.52,"close":90.15,"volume":1529629,"rsi_14":68.58,"sma_20":89.04,"sma_60":89.1,"sma_120":89.56},{"date":"2026-01-16","open":89.81,"high":91.44,"low":89.61,"close":91.14,"volume":1490828,"rsi_14":71.02,"sma_20":89.28,"sma_60":89.12,"sma_120":89.6},{"date":"2026-01-20","open":91.14,"high":91.31,"low":89.96,"close":90.41,"volume":1102843,"rsi_14":65.79,"sma_20":89.5,"sma_60":89.13,"sma_120":89.63},{"date":"2026-01-21","open":91.13,"high":91.43,"low":90.09,"close":90.89,"volume":940900,"rsi_14":66.08,"sma_20":89.8,"sma_60":89.14,"sma_120":89.66},{"date":"2026-01-22","open":90.84,"high":90.84,"low":89.55,"close":89.89,"volume":1685343,"rsi_14":63.78,"sma_20":90.04,"sma_60":89.15,"sma_120":89.68},{"date":"2026-01-23","open":89.97,"high":89.97,"low":88.67,"close":89.65,"volume":2212900,"rsi_14":65.28,"sma_20":90.25,"sma_60":89.16,"sma_120":89.69},{"date":"2026-01-26","open":90.11,"high":91.05,"low":89.65,"close":90.4,"volume":1083300,"rsi_14":69.38,"sma_20":90.48,"sma_60":89.19,"sma_120":89.69},{"date":"2026-01-27","open":89.22,"high":92.29,"low":89.22,"close":92.17,"volume":939300,"rsi_14":69.98,"sma_20":90.79,"sma_60":89.29,"sma_120":89.71},{"date":"2026-01-28","open":91.99,"high":92.4,"low":90.96,"close":91.12,"volume":1163300,"rsi_14":74.12,"sma_20":91.03,"sma_60":89.36,"sma_120":89.72},{"date":"2026-01-29","open":91.33,"high":92.01,"low":89.86,"close":90.49,"volume":1029200,"rsi_14":65.84,"sma_20":91.22,"sma_60":89.43,"sma_120":89.72},{"date":"2026-01-30","open":90.25,"high":91.03,"low":89.6,"close":91.0,"volume":1294800,"rsi_14":68.69,"sma_20":91.47,"sma_60":89.5,"sma_120":89.72},{"date":"2026-02-02","open":91.23,"high":91.72,"low":89.62,"close":90.07,"volume":1061000,"rsi_14":57.68,"sma_20":91.64,"sma_60":89.54,"sma_120":89.72},{"date":"2026-02-03","open":89.9,"high":92.31,"low":89.9,"close":91.97,"volume":931100,"rsi_14":59.16,"sma_20":91.94,"sma_60":89.62,"sma_120":89.73},{"date":"2026-02-04","open":92.69,"high":93.37,"low":92.21,"close":92.33,"volume":1044300,"rsi_14":56.57,"sma_20":92.18,"sma_60":89.73,"sma_120":89.74},{"date":"2026-02-05","open":92.99,"high":93.46,"low":92.41,"close":92.91,"volume":860400,"rsi_14":57.23,"sma_20":92.54,"sma_60":89.84,"sma_120":89.76},{"date":"2026-02-06","open":93.47,"high":93.97,"low":91.55,"close":91.86,"volume":1213900,"rsi_14":49.28,"sma_20":92.75,"sma_60":89.94,"sma_120":89.78},{"date":"2026-02-09","open":91.98,"high":92.3,"low":90.92,"close":91.46,"volume":785675,"rsi_14":68.23,"sma_20":90.29,"sma_60":89.17,"sma_120":89.7},{"date":"2026-02-10","open":91.72,"high":94.21,"low":91.46,"close":93.51,"volume":2345603,"rsi_14":74.52,"sma_20":90.63,"sma_60":89.25,"sma_120":89.72},{"date":"2026-02-11","open":93.61,"high":94.46,"low":92.97,"close":94.32,"volume":980221,"rsi_14":73.17,"sma_20":91.01,"sma_60":89.36,"sma_120":89.75},{"date":"2026-02-12","open":94.79,"high":97.17,"low":94.66,"close":95.59,"volume":1153766,"rsi_14":85.43,"sma_20":91.44,"sma_60":89.49,"sma_120":89.79},{"date":"2026-02-13","open":95.3,"high":97.92,"low":95.29,"close":97.63,"volume":1625075,"rsi_14":85.58,"sma_20":91.94,"sma_60":89.67,"sma_120":89.84},{"date":"2026-02-17","open":98.09,"high":98.68,"low":96.85,"close":97.14,"volume":1796762,"rsi_14":84.27,"sma_20":92.45,"sma_60":89.83,"sma_120":89.89},{"date":"2026-02-18","open":97.12,"high":97.12,"low":95.6,"close":95.82,"volume":1435500,"rsi_14":62.48,"sma_20":94.55,"sma_60":90.86,"sma_120":90.11},{"date":"2026-02-19","open":96.26,"high":97.19,"low":95.12,"close":96.67,"volume":1048600,"rsi_14":67.07,"sma_20":94.79,"sma_60":91.01,"sma_120":90.18},{"date":"2026-02-20","open":97.32,"high":97.32,"low":94.82,"close":96.6,"volume":1192827,"rsi_14":65.64,"sma_20":95.09,"sma_60":91.16,"sma_120":90.25},{"date":"2026-02-23","open":96.89,"high":98.25,"low":96.89,"close":97.83,"volume":905100,"rsi_14":76.91,"sma_20":95.46,"sma_60":91.33,"sma_120":90.34},{"date":"2026-02-24","open":97.8,"high":98.82,"low":96.62,"close":98.28,"volume":1980158,"rsi_14":80.63,"sma_20":93.58,"sma_60":90.17,"sma_120":90.0},{"date":"2026-02-25","open":96.62,"high":98.23,"low":95.55,"close":98.02,"volume":1947553,"rsi_14":76.92,"sma_20":94.11,"sma_60":90.37,"sma_120":90.06},{"date":"2026-02-26","open":98.29,"high":98.34,"low":97.04,"close":97.78,"volume":2325801,"rsi_14":74.99,"sma_20":94.71,"sma_60":90.57,"sma_120":90.12},{"date":"2026-02-27","open":97.87,"high":99.34,"low":97.19,"close":98.52,"volume":1527954,"rsi_14":74.54,"sma_20":95.26,"sma_60":90.78,"sma_120":90.2},{"date":"2026-03-02","open":98.65,"high":99.04,"low":97.75,"close":98.75,"volume":1194904,"rsi_14":79.39,"sma_20":95.83,"sma_60":90.97,"sma_120":90.28},{"date":"2026-03-03","open":98.37,"high":100.87,"low":97.37,"close":100.19,"volume":2092049,"rsi_14":80.85,"sma_20":96.45,"sma_60":91.19,"sma_120":90.36},{"date":"2026-03-04","open":100.21,"high":101.4,"low":99.5,"close":101.16,"volume":1508930,"rsi_14":88.22,"sma_20":97.04,"sma_60":91.42,"sma_120":90.45},{"date":"2026-03-05","open":100.71,"high":100.75,"low":99.68,"close":99.98,"volume":1420636,"rsi_14":80.08,"sma_20":97.52,"sma_60":91.65,"sma_120":90.54},{"date":"2026-03-06","open":99.52,"high":101.01,"low":98.69,"close":100.62,"volume":1681928,"rsi_14":77.98,"sma_20":98.0,"sma_60":91.87,"sma_120":90.63},{"date":"2026-03-09","open":100.21,"high":100.56,"low":98.38,"close":99.48,"volume":1354291,"rsi_14":70.11,"sma_20":98.38,"sma_60":92.07,"sma_120":90.73},{"date":"2026-03-10","open":99.09,"high":100.47,"low":98.51,"close":99.17,"volume":1902975,"rsi_14":64.78,"sma_20":98.78,"sma_60":92.27,"sma_120":90.82},{"date":"2026-03-11","open":99.68,"high":99.72,"low":98.43,"close":98.83,"volume":1267401,"rsi_14":55.76,"sma_20":99.14,"sma_60":92.46,"sma_120":90.9},{"date":"2026-03-12","open":98.2,"high":100.85,"low":97.96,"close":99.68,"volume":1111552,"rsi_14":61.68,"sma_20":99.6,"sma_60":92.67,"sma_120":91.0},{"date":"2026-03-13","open":100.83,"high":101.58,"low":99.87,"close":101.09,"volume":1194656,"rsi_14":69.3,"sma_20":100.09,"sma_60":92.89,"sma_120":91.12},{"date":"2026-03-16","open":102.13,"high":102.13,"low":100.87,"close":101.25,"volume":934950,"rsi_14":64.57,"sma_20":100.48,"sma_60":93.12,"sma_120":91.24},{"date":"2026-03-17","open":101.76,"high":101.88,"low":100.73,"close":100.78,"volume":908197,"rsi_14":63.76,"sma_20":100.81,"sma_60":93.32,"sma_120":91.35},{"date":"2026-03-18","open":100.32,"high":100.53,"low":98.89,"close":99.13,"volume":1271828,"rsi_14":55.86,"sma_20":100.99,"sma_60":93.48,"sma_120":91.45},{"date":"2026-03-19","open":98.91,"high":99.48,"low":97.83,"close":98.3,"volume":938939,"rsi_14":49.03,"sma_20":101.03,"sma_60":93.66,"sma_120":91.54},{"date":"2026-03-20","open":98.31,"high":98.36,"low":95.42,"close":95.55,"volume":2453720,"rsi_14":38.9,"sma_20":100.95,"sma_60":93.81,"sma_120":91.62},{"date":"2026-03-23","open":96.58,"high":96.78,"low":95.7,"close":95.84,"volume":1027732,"rsi_14":33.43,"sma_20":100.91,"sma_60":93.96,"sma_120":91.71},{"date":"2026-03-24","open":95.39,"high":97.45,"low":95.04,"close":96.18,"volume":929804,"rsi_14":30.21,"sma_20":100.8,"sma_60":94.12,"sma_120":91.79},{"date":"2026-03-25","open":96.76,"high":97.23,"low":95.9,"close":95.97,"volume":1241561,"rsi_14":32.76,"sma_20":100.69,"sma_60":94.28,"sma_120":91.87},{"date":"2026-03-26","open":96.01,"high":97.15,"low":95.54,"close":96.81,"volume":1298265,"rsi_14":33.61,"sma_20":100.65,"sma_60":94.47,"sma_120":91.96},{"date":"2026-03-27","open":96.98,"high":98.76,"low":96.45,"close":97.92,"volume":1600802,"rsi_14":42.74,"sma_20":100.61,"sma_60":94.68,"sma_120":92.06},{"date":"2026-03-30","open":99.09,"high":99.63,"low":98.14,"close":98.77,"volume":969435,"rsi_14":48.38,"sma_20":100.62,"sma_60":94.91,"sma_120":92.18},{"date":"2026-03-31","open":99.23,"high":99.23,"low":97.0,"close":98.96,"volume":1091241,"rsi_14":50.61,"sma_20":100.56,"sma_60":95.15,"sma_120":92.3},{"date":"2026-04-01","open":98.44,"high":100.16,"low":98.44,"close":99.73,"volume":1062339,"rsi_14":50.17,"sma_20":100.48,"sma_60":95.37,"sma_120":92.43},{"date":"2026-04-02","open":100.28,"high":101.05,"low":99.96,"close":100.88,"volume":771480,"rsi_14":49.14,"sma_20":100.53,"sma_60":95.61,"sma_120":92.57},{"date":"2026-04-06","open":100.37,"high":101.06,"low":100.28,"close":100.65,"volume":796038,"rsi_14":47.52,"sma_20":100.53,"sma_60":95.86,"sma_120":92.7},{"date":"2026-04-07","open":100.25,"high":101.18,"low":100.25,"close":100.47,"volume":649095,"rsi_14":48.54,"sma_20":100.58,"sma_60":96.08,"sma_120":92.83},{"date":"2026-04-08","open":99.76,"high":101.34,"low":99.08,"close":101.29,"volume":921758,"rsi_14":60.46,"sma_20":100.69,"sma_60":96.32,"sma_120":92.96},{"date":"2026-04-09","open":101.3,"high":103.06,"low":101.3,"close":102.6,"volume":735526,"rsi_14":69.38,"sma_20":100.88,"sma_60":96.61,"sma_120":93.11},{"date":"2026-04-10","open":102.3,"high":102.83,"low":101.62,"close":101.75,"volume":862503,"rsi_14":84.18,"sma_20":100.99,"sma_60":96.87,"sma_120":93.26},{"date":"2026-04-13","open":101.76,"high":102.04,"low":100.1,"close":100.81,"volume":788448,"rsi_14":75.46,"sma_20":100.97,"sma_60":97.12,"sma_120":93.38},{"date":"2026-04-14","open":100.41,"high":101.39,"low":99.58,"close":100.87,"volume":1150474,"rsi_14":74.68,"sma_20":100.95,"sma_60":97.36,"sma_120":93.49},{"date":"2026-04-15","open":100.24,"high":101.48,"low":99.53,"close":100.98,"volume":1244535,"rsi_14":76.64,"sma_20":100.96,"sma_60":97.6,"sma_120":93.61},{"date":"2026-04-16","open":100.75,"high":102.45,"low":100.75,"close":102.32,"volume":1322526,"rsi_14":77.82,"sma_20":101.13,"sma_60":97.85,"sma_120":93.75},{"date":"2026-04-17","open":101.95,"high":102.46,"low":101.14,"close":102.2,"volume":1236940,"rsi_14":74.09,"sma_20":101.33,"sma_60":98.1,"sma_120":93.86},{"date":"2026-04-20","open":102.07,"high":102.9,"low":100.94,"close":101.13,"volume":828765,"rsi_14":63.08,"sma_20":101.61,"sma_60":98.33,"sma_120":93.96},{"date":"2026-04-21","open":101.28,"high":101.33,"low":99.13,"close":99.19,"volume":1072141,"rsi_14":50.88,"sma_20":101.78,"sma_60":98.55,"sma_120":94.04},{"date":"2026-04-22","open":100.05,"high":100.53,"low":98.1,"close":99.01,"volume":1018115,"rsi_14":46.48,"sma_20":101.92,"sma_60":98.77,"sma_120":94.11},{"date":"2026-04-23","open":100.18,"high":101.83,"low":99.75,"close":101.62,"volume":976060,"rsi_14":53.07,"sma_20":102.21,"sma_60":99.0,"sma_120":94.21},{"date":"2026-04-24","open":101.46,"high":101.79,"low":100.36,"close":100.49,"volume":765371,"rsi_14":49.26,"sma_20":102.4,"sma_60":99.25,"sma_120":94.29},{"date":"2026-04-27","open":100.72,"high":101.24,"low":100.13,"close":100.58,"volume":974475,"rsi_14":50.6,"sma_20":102.53,"sma_60":99.47,"sma_120":94.38},{"date":"2026-04-28","open":101.71,"high":101.85,"low":100.6,"close":101.29,"volume":1147072,"rsi_14":50.12,"sma_20":102.66,"sma_60":99.7,"sma_120":94.46},{"date":"2026-04-29","open":100.97,"high":101.39,"low":99.52,"close":99.87,"volume":1062159,"rsi_14":39.2,"sma_20":102.71,"sma_60":99.9,"sma_120":94.53},{"date":"2026-04-30","open":100.26,"high":102.05,"low":100.26,"close":101.88,"volume":1110484,"rsi_14":50.29,"sma_20":102.81,"sma_60":100.11,"sma_120":94.61},{"date":"2026-05-01","open":101.92,"high":102.98,"low":101.59,"close":101.7,"volume":1555508,"rsi_14":53.93,"sma_20":102.86,"sma_60":100.3,"sma_120":94.7},{"date":"2026-05-04","open":100.91,"high":103.27,"low":99.74,"close":100.91,"volume":1763823,"rsi_14":47.2,"sma_20":102.83,"sma_60":100.45,"sma_120":94.78},{"date":"2026-05-05","open":101.17,"high":101.86,"low":100.3,"close":100.39,"volume":1393691,"rsi_14":45.03,"sma_20":102.78,"sma_60":100.58,"sma_120":94.85},{"date":"2026-05-06","open":100.56,"high":100.72,"low":98.88,"close":99.27,"volume":1125897,"rsi_14":36.68,"sma_20":102.63,"sma_60":100.7,"sma_120":94.92},{"date":"2026-05-07","open":99.28,"high":99.47,"low":98.2,"close":98.64,"volume":1464843,"rsi_14":35.44,"sma_20":102.38,"sma_60":100.8,"sma_120":94.97},{"date":"2026-05-08","open":98.89,"high":99.46,"low":98.13,"close":98.36,"volume":1425707,"rsi_14":37.47,"sma_20":102.17,"sma_60":100.92,"sma_120":95.03},{"date":"2026-05-11","open":99.2,"high":99.63,"low":98.65,"close":98.82,"volume":1732461,"rsi_14":45.24,"sma_20":102.02,"sma_60":101.03,"sma_120":95.1},{"date":"2026-05-12","open":98.85,"high":99.36,"low":98.12,"close":98.94,"volume":1169706,"rsi_14":46.32,"sma_20":101.88,"sma_60":101.1,"sma_120":95.17},{"date":"2026-05-13","open":98.24,"high":98.54,"low":97.02,"close":98.19,"volume":1358051,"rsi_14":30.59,"sma_20":101.69,"sma_60":101.16,"sma_120":95.26},{"date":"2026-05-14","open":98.64,"high":99.06,"low":98.14,"close":98.88,"volume":736800,"rsi_14":38.18,"sma_20":101.47,"sma_60":101.2,"sma_120":95.34},{"date":"2026-05-15","open":99.15,"high":99.32,"low":97.02,"close":97.52,"volume":1422133,"rsi_14":33.42,"sma_20":101.19,"sma_60":101.18,"sma_120":95.43},{"date":"2026-05-18","open":98.29,"high":99.45,"low":97.9,"close":98.87,"volume":2032472,"rsi_14":36.74,"sma_20":101.03,"sma_60":101.19,"sma_120":95.51},{"date":"2026-05-19","open":98.8,"high":101.2,"low":98.46,"close":100.59,"volume":1400813,"rsi_14":49.35,"sma_20":101.06,"sma_60":101.25,"sma_120":95.61},{"date":"2026-05-20","open":101.11,"high":101.44,"low":100.61,"close":101.02,"volume":988333,"rsi_14":42.24,"sma_20":101.11,"sma_60":101.28,"sma_120":95.72},{"date":"2026-05-21","open":100.51,"high":101.36,"low":100.4,"close":100.93,"volume":1182372,"rsi_14":42.52,"sma_20":101.03,"sma_60":101.31,"sma_120":95.84},{"date":"2026-05-22","open":99.8,"high":102.14,"low":99.8,"close":102.02,"volume":948150,"rsi_14":55.33,"sma_20":101.06,"sma_60":101.37,"sma_120":95.97},{"date":"2026-05-26","open":101.33,"high":102.49,"low":101.33,"close":101.91,"volume":873192,"rsi_14":57.5,"sma_20":101.09,"sma_60":101.41,"sma_120":96.09},{"date":"2026-05-27","open":101.77,"high":102.48,"low":101.0,"close":101.88,"volume":682587,"rsi_14":64.27,"sma_20":101.07,"sma_60":101.45,"sma_120":96.21},{"date":"2026-05-28","open":101.85,"high":102.52,"low":99.88,"close":99.95,"volume":978727,"rsi_14":56.3,"sma_20":101.03,"sma_60":101.43,"sma_120":96.31},{"date":"2026-05-29","open":99.92,"high":100.4,"low":98.71,"close":98.85,"volume":1097239,"rsi_14":52.17,"sma_20":100.83,"sma_60":101.38,"sma_120":96.4},{"date":"2026-06-01","open":98.05,"high":98.49,"low":96.49,"close":96.61,"volume":904909,"rsi_14":41.5,"sma_20":100.53,"sma_60":101.31,"sma_120":96.48},{"date":"2026-06-02","open":97.23,"high":98.58,"low":96.48,"close":97.94,"volume":848645,"rsi_14":46.55,"sma_20":100.38,"sma_60":101.25,"sma_120":96.56},{"date":"2026-06-03","open":98.21,"high":100.41,"low":98.17,"close":98.5,"volume":1933050,"rsi_14":51.13,"sma_20":100.28,"sma_60":101.21,"sma_120":96.64},{"date":"2026-06-04","open":99.17,"high":100.3,"low":97.78,"close":99.58,"volume":1091643,"rsi_14":52.44,"sma_20":100.3,"sma_60":101.21,"sma_120":96.74},{"date":"2026-06-05","open":100.25,"high":102.79,"low":99.74,"close":102.14,"volume":1517915,"rsi_14":64.83,"sma_20":100.47,"sma_60":101.25,"sma_120":96.85},{"date":"2026-06-08","open":101.87,"high":102.43,"low":99.94,"close":100.38,"volume":1875498,"rsi_14":54.73,"sma_20":100.58,"sma_60":101.24,"sma_120":96.95},{"date":"2026-06-09","open":100.74,"high":102.8,"low":100.18,"close":101.73,"volume":1712589,"rsi_14":53.61,"sma_20":100.72,"sma_60":101.24,"sma_120":97.06},{"date":"2026-06-10","open":102.51,"high":103.49,"low":101.86,"close":102.18,"volume":1299853,"rsi_14":53.7,"sma_20":100.89,"sma_60":101.24,"sma_120":97.18},{"date":"2026-06-11","open":102.46,"high":103.32,"low":101.47,"close":101.48,"volume":1191458,"rsi_14":51.77,"sma_20":101.05,"sma_60":101.24,"sma_120":97.28},{"date":"2026-06-12","open":101.87,"high":102.8,"low":101.74,"close":102.51,"volume":717983,"rsi_14":51.47,"sma_20":101.23,"sma_60":101.28,"sma_120":97.38},{"date":"2026-06-15","open":102.06,"high":102.8,"low":101.24,"close":102.35,"volume":953679,"rsi_14":51.32,"sma_20":101.48,"sma_60":101.33,"sma_120":97.5},{"date":"2026-06-16","open":102.5,"high":104.14,"low":102.04,"close":102.92,"volume":966149,"rsi_14":53.08,"sma_20":101.68,"sma_60":101.44,"sma_120":97.62},{"date":"2026-06-17","open":102.17,"high":103.01,"low":100.97,"close":101.46,"volume":1041231,"rsi_14":54.61,"sma_20":101.73,"sma_60":101.52,"sma_120":97.74},{"date":"2026-06-18","open":101.84,"high":102.72,"low":100.99,"close":101.4,"volume":1748502,"rsi_14":58.32,"sma_20":101.75,"sma_60":101.59,"sma_120":97.86},{"date":"2026-06-22","open":101.36,"high":102.87,"low":101.36,"close":101.51,"volume":1460674,"rsi_14":68.6,"sma_20":101.78,"sma_60":101.67,"sma_120":97.98},{"date":"2026-06-23","open":102.32,"high":103.53,"low":101.74,"close":103.12,"volume":1348059,"rsi_14":69.34,"sma_20":101.83,"sma_60":101.76,"sma_120":98.12},{"date":"2026-06-24","open":104.17,"high":104.68,"low":103.37,"close":104.43,"volume":1298867,"rsi_14":70.86,"sma_20":101.96,"sma_60":101.86,"sma_120":98.27},{"date":"2026-06-25","open":104.87,"high":106.33,"low":104.59,"close":106.32,"volume":1510375,"rsi_14":72.55,"sma_20":102.18,"sma_60":101.97,"sma_120":98.44},{"date":"2026-06-26","open":106.81,"high":107.4,"low":106.3,"close":107.11,"volume":2350486,"rsi_14":68.81,"sma_20":102.54,"sma_60":102.09,"sma_120":98.62},{"date":"2026-06-29","open":106.67,"high":107.26,"low":106.48,"close":106.9,"volume":1382788,"rsi_14":77.75,"sma_20":102.95,"sma_60":102.2,"sma_120":98.79},{"date":"2026-06-30","open":106.47,"high":107.44,"low":105.55,"close":106.04,"volume":1273440,"rsi_14":69.23,"sma_20":103.43,"sma_60":102.27,"sma_120":98.94},{"date":"2026-07-01","open":107.28,"high":107.28,"low":105.04,"close":105.35,"volume":1089031,"rsi_14":63.84,"sma_20":103.8,"sma_60":102.33,"sma_120":99.1},{"date":"2026-07-02","open":106.01,"high":108.54,"low":105.62,"close":108.39,"volume":1144379,"rsi_14":74.99,"sma_20":104.3,"sma_60":102.45,"sma_120":99.27},{"date":"2026-07-06","open":108.09,"high":108.11,"low":105.56,"close":105.95,"volume":1083131,"rsi_14":61.5,"sma_20":104.62,"sma_60":102.52,"sma_120":99.42},{"date":"2026-07-07","open":106.76,"high":109.42,"low":106.71,"close":107.64,"volume":1198524,"rsi_14":65.84,"sma_20":104.9,"sma_60":102.58,"sma_120":99.6},{"date":"2026-07-08","open":107.84,"high":108.24,"low":106.53,"close":106.86,"volume":1088381,"rsi_14":61.61,"sma_20":105.22,"sma_60":102.66,"sma_120":99.76},{"date":"2026-07-09","open":106.93,"high":106.96,"low":105.71,"close":105.8,"volume":1018738,"rsi_14":63.05,"sma_20":105.43,"sma_60":102.72,"sma_120":99.92},{"date":"2026-07-10","open":105.94,"high":107.31,"low":105.94,"close":107.15,"volume":906623,"rsi_14":66.04,"sma_20":105.68,"sma_60":102.81,"sma_120":100.09},{"date":"2026-07-13","open":107.38,"high":108.71,"low":107.27,"close":107.66,"volume":613650,"rsi_14":66.94,"sma_20":105.99,"sma_60":102.91,"sma_120":100.25},{"date":"2026-07-14","open":108.45,"high":108.75,"low":107.41,"close":108.02,"volume":754421,"rsi_14":64.43,"sma_20":106.27,"sma_60":102.99,"sma_120":100.42},{"date":"2026-07-15","open":107.71,"high":108.05,"low":106.09,"close":106.11,"volume":689061,"rsi_14":54.85,"sma_20":106.46,"sma_60":103.04,"sma_120":100.57},{"date":"2026-07-16","open":106.15,"high":108.49,"low":106.1,"close":108.31,"volume":1095449,"rsi_14":55.51,"sma_20":106.73,"sma_60":103.15,"sma_120":100.74},{"date":"2026-07-17","open":109.63,"high":110.17,"low":106.33,"close":106.77,"volume":1377594,"rsi_14":49.1,"sma_20":107.0,"sma_60":103.26,"sma_120":100.9},{"date":"2026-07-20","open":106.97,"high":107.7,"low":105.22,"close":105.35,"volume":985525,"rsi_14":46.15,"sma_20":107.2,"sma_60":103.35,"sma_120":101.06},{"date":"2026-07-21","open":105.02,"high":105.25,"low":103.99,"close":104.7,"volume":1242603,"rsi_14":46.51,"sma_20":107.36,"sma_60":103.39,"sma_120":101.2},{"date":"2026-07-22","open":105.64,"high":105.93,"low":103.77,"close":105.35,"volume":1497882,"rsi_14":50.01,"sma_20":107.47,"sma_60":103.46,"sma_120":101.35},{"date":"2026-07-23","open":104.71,"high":106.37,"low":104.11,"close":104.49,"volume":2163070,"rsi_14":38.77,"sma_20":107.47,"sma_60":103.51,"sma_120":101.49},{"date":"2026-07-24","open":104.89,"high":106.04,"low":104.66,"close":105.11,"volume":1126964,"rsi_14":47.42,"sma_20":107.42,"sma_60":103.56,"sma_120":101.63},{"date":"2026-07-27","open":104.7,"high":105.49,"low":103.76,"close":104.44,"volume":1102641,"rsi_14":39.01,"sma_20":107.28,"sma_60":103.62,"sma_120":101.76},{"date":"2026-07-28","open":105.35,"high":107.17,"low":104.37,"close":104.39,"volume":1619116,"rsi_14":41.17,"sma_20":107.15,"sma_60":103.64,"sma_120":101.88},{"date":"2026-07-29","open":103.4,"high":104.53,"low":101.04,"close":101.36,"volume":1903168,"rsi_14":36.05,"sma_20":106.92,"sma_60":103.62,"sma_120":101.96},{"date":"2026-07-30","open":101.32,"high":101.5,"low":99.54,"close":100.41,"volume":1141015,"rsi_14":28.13,"sma_20":106.67,"sma_60":103.61,"sma_120":102.03},{"date":"2026-07-31","open":100.26,"high":100.7,"low":99.39,"close":100.09,"volume":1687157,"rsi_14":25.12,"sma_20":106.25,"sma_60":103.61,"sma_120":102.09},{"date":"2026-08-03","open":99.65,"high":101.61,"low":99.37,"close":100.81,"volume":1571282,"rsi_14":23.11,"sma_20":105.95,"sma_60":103.62,"sma_120":102.3},{"date":"2026-08-04","open":99.5,"high":102.16,"low":98.52,"close":101.45,"volume":1566241,"rsi_14":29.78,"sma_20":105.59,"sma_60":103.65,"sma_120":102.35},{"date":"2026-08-05","open":101.45,"high":102.2,"low":100.36,"close":101.5,"volume":1184516,"rsi_14":17.15,"sma_20":105.27,"sma_60":103.69,"sma_120":102.4},{"date":"2026-08-06","open":102.63,"high":102.69,"low":99.89,"close":100.82,"volume":1297064,"rsi_14":18.16,"sma_20":104.97,"sma_60":103.71,"sma_120":102.43},{"date":"2026-08-07","open":100.4,"high":102.37,"low":100.25,"close":101.03,"volume":1010029,"rsi_14":22.72,"sma_20":104.62,"sma_60":103.73,"sma_120":102.44},{"date":"2026-08-10","open":100.45,"high":100.45,"low":99.08,"close":99.23,"volume":1175538,"rsi_14":20.22,"sma_20":104.15,"sma_60":103.73,"sma_120":102.44},{"date":"2026-08-11","open":99.23,"high":100.34,"low":98.81,"close":100.04,"volume":821948},{"date":"2026-08-12","open":100.4,"high":101.06,"low":99.91,"close":100.4,"volume":879855,"rsi_14":25.53,"sma_20":103.36,"sma_60":103.77,"sma_120":102.48},{"date":"2026-08-13","open":100.91,"high":101.41,"low":100.41,"close":100.72,"volume":1165981,"rsi_14":23.73,"sma_20":102.94,"sma_60":103.78,"sma_120":102.5},{"date":"2026-08-14","open":100.39,"high":101.71,"low":100.23,"close":101.48,"volume":686128,"rsi_14":30.88,"sma_20":102.63,"sma_60":103.78,"sma_120":102.52},{"date":"2026-08-17","open":100.92,"high":101.21,"low":100.31,"close":100.41,"volume":1150221},{"date":"2026-08-18","open":101.4,"high":101.78,"low":100.08,"close":100.15,"volume":908902,"rsi_14":37.28,"sma_20":102.06,"sma_60":103.73,"sma_120":102.52},{"date":"2026-08-19","open":100.65,"high":101.05,"low":99.2,"close":99.43,"volume":941026,"rsi_14":38.46,"sma_20":101.71,"sma_60":103.67,"sma_120":102.52},{"date":"2026-08-20","open":99.08,"high":100.12,"low":98.86,"close":99.38,"volume":924972,"rsi_14":39.82,"sma_20":101.41,"sma_60":103.61,"sma_120":102.51},{"date":"2026-08-21","open":99.35,"high":99.56,"low":97.11,"close":97.36,"volume":1591987,"rsi_14":32.31,"sma_20":100.98,"sma_60":103.52,"sma_120":102.49},{"date":"2026-08-24","open":97.48,"high":98.05,"low":96.78,"close":97.71,"volume":860347,"rsi_14":30.27,"sma_20":100.59,"sma_60":103.47,"sma_120":102.45},{"date":"2026-08-25","open":98.09,"high":98.38,"low":97.48,"close":97.67,"volume":779957,"rsi_14":29.74,"sma_20":100.21,"sma_60":103.44,"sma_120":102.41},{"date":"2026-08-26","open":97.95,"high":98.96,"low":97.81,"close":98.69,"volume":1339983},{"date":"2026-08-27","open":97.56,"high":98.08,"low":96.6,"close":97.89,"volume":868856,"rsi_14":34.87,"sma_20":99.86,"sma_60":103.44,"sma_120":102.34},{"date":"2026-08-28","open":98.36,"high":98.88,"low":97.08,"close":97.64,"volume":753647,"rsi_14":41.0,"sma_20":99.69,"sma_60":103.41,"sma_120":102.31},{"date":"2026-08-31","open":97.01,"high":97.96,"low":96.42,"close":97.64,"volume":948997,"rsi_14":35.04,"sma_20":99.53,"sma_60":103.37,"sma_120":102.29},{"date":"2026-09-01","open":98.0,"high":98.27,"low":96.94,"close":97.66,"volume":1012640,"rsi_14":32.16,"sma_20":99.34,"sma_60":103.28,"sma_120":102.26},{"date":"2026-09-02","open":96.96,"high":97.83,"low":96.59,"close":97.38,"volume":748070,"rsi_14":28.14,"sma_20":99.14,"sma_60":103.21,"sma_120":102.23},{"date":"2026-09-03","open":97.68,"high":98.17,"low":97.09,"close":98.0,"volume":932461,"rsi_14":26.8,"sma_20":99.0,"sma_60":103.13,"sma_120":102.19},{"date":"2026-09-04","open":97.4,"high":98.38,"low":97.27,"close":97.52,"volume":492602,"rsi_14":29.03,"sma_20":98.82,"sma_60":103.04,"sma_120":102.14},{"date":"2026-09-08","open":97.38,"high":98.83,"low":97.38,"close":98.04,"volume":988238,"rsi_14":35.29,"sma_20":98.76,"sma_60":102.97,"sma_120":102.1},{"date":"2026-09-09","open":98.18,"high":98.32,"low":96.47,"close":97.18,"volume":890062},{"date":"2026-09-10","open":97.68,"high":97.68,"low":96.38,"close":96.59,"volume":729039,"rsi_14":32.25,"sma_20":98.43,"sma_60":102.75,"sma_120":102.04},{"date":"2026-09-11","open":97.35,"high":98.0,"low":96.03,"close":96.1,"volume":857965,"rsi_14":40.03,"sma_20":98.2,"sma_60":102.62,"sma_120":102.03},{"date":"2026-09-14","open":96.02,"high":96.69,"low":95.24,"close":95.4,"volume":809990},{"date":"2026-09-15","open":95.49,"high":95.56,"low":94.56,"close":94.9,"volume":795432,"rsi_14":30.58,"sma_20":97.62,"sma_60":102.38,"sma_120":101.99},{"date":"2026-09-16","open":96.14,"high":97.1,"low":94.59,"close":94.99,"volume":804846},{"date":"2026-09-17","open":95.5,"high":95.84,"low":95.02,"close":95.59,"volume":751944,"rsi_14":30.49,"sma_20":97.16,"sma_60":102.12,"sma_120":101.94},{"date":"2026-09-18","open":94.75,"high":94.89,"low":93.89,"close":94.21,"volume":2559202,"rsi_14":26.02,"sma_20":96.91,"sma_60":101.93,"sma_120":101.9},{"date":"2026-09-21","open":94.22,"high":94.47,"low":92.98,"close":93.31,"volume":1554294,"rsi_14":23.04,"sma_20":96.71,"sma_60":101.7,"sma_120":101.83},{"date":"2026-09-22","open":93.26,"high":93.92,"low":92.88,"close":93.16,"volume":860633,"rsi_14":22.43,"sma_20":96.48,"sma_60":101.45,"sma_120":101.77},{"date":"2026-09-23","open":92.68,"high":92.68,"low":91.45,"close":92.05,"volume":1213041},{"date":"2026-09-24","open":92.42,"high":92.42,"low":91.03,"close":91.08,"volume":1203293,"rsi_14":12.98,"sma_20":95.82,"sma_60":100.92,"sma_120":101.6},{"date":"2026-09-25","open":91.05,"high":91.94,"low":90.27,"close":91.74,"volume":1500473,"rsi_14":19.64,"sma_20":95.51,"sma_60":100.68,"sma_120":101.51},{"date":"2026-09-28","open":92.77,"high":92.85,"low":90.68,"close":91.32,"volume":942973,"rsi_14":14.32,"sma_20":95.19,"sma_60":100.38,"sma_120":101.41},{"date":"2026-09-29","open":90.9,"high":93.43,"low":90.73,"close":93.4,"volume":1887902,"rsi_14":32.24,"sma_20":94.98,"sma_60":100.15,"sma_120":101.33},{"date":"2026-09-30","open":93.89,"high":94.41,"low":92.81,"close":93.04,"volume":2157340},{"date":"2026-10-01","open":92.5,"high":94.73,"low":91.6,"close":94.63,"volume":2060388,"rsi_14":43.54,"sma_20":94.61,"sma_60":99.67,"sma_120":101.16},{"date":"2026-10-02","open":95.24,"high":96.45,"low":95.24,"close":95.92,"volume":2115593,"rsi_14":52.15,"sma_20":94.51,"sma_60":99.49,"sma_120":101.11},{"date":"2026-10-05","open":96.38,"high":96.79,"low":95.47,"close":95.96,"volume":1401138,"rsi_14":54.55,"sma_20":94.43,"sma_60":99.29,"sma_120":101.05},{"date":"2026-10-06","open":96.49,"high":98.24,"low":96.36,"close":98.04,"volume":1328128,"rsi_14":61.19,"sma_20":94.43,"sma_60":99.11,"sma_120":101.01},{"date":"2026-10-07","open":98.0,"high":98.42,"low":97.19,"close":97.54,"volume":1443844},{"date":"2026-10-08","open":98.06,"high":98.34,"low":96.97,"close":97.98,"volume":1151045,"rsi_14":64.94,"sma_20":94.52,"sma_60":98.77,"sma_120":100.91},{"date":"2026-10-09","open":98.48,"high":99.01,"low":97.96,"close":98.92,"volume":1369124,"rsi_14":72.21,"sma_20":94.66,"sma_60":98.6,"sma_120":100.87},{"date":"2026-10-12","open":99.03,"high":100.15,"low":98.57,"close":99.91,"volume":1338847,"rsi_14":75.11,"sma_20":94.89,"sma_60":98.47,"sma_120":100.86},{"date":"2026-10-13","open":100.44,"high":101.64,"low":99.0,"close":101.58,"volume":1322780,"rsi_14":83.96,"sma_20":95.22,"sma_60":98.39,"sma_120":100.87},{"date":"2026-10-14","open":101.54,"high":102.36,"low":100.52,"close":102.04,"volume":1288258,"rsi_14":90.55,"sma_20":95.57,"sma_60":98.33,"sma_120":100.86},{"date":"2026-10-15","open":103.55,"high":103.55,"low":101.38,"close":101.58,"volume":832001,"rsi_14":87.0,"sma_20":95.87,"sma_60":98.25,"sma_120":100.85},{"date":"2026-10-16","open":102.28,"high":103.7,"low":101.67,"close":103.42,"volume":1033867,"rsi_14":91.04,"sma_20":96.33,"sma_60":98.22,"sma_120":100.86},{"date":"2026-10-19","open":102.89,"high":103.17,"low":100.77,"close":101.17,"volume":1635552,"rsi_14":76.11,"sma_20":96.72,"sma_60":98.14,"sma_120":100.85},{"date":"2026-10-20","open":101.68,"high":103.47,"low":101.59,"close":102.9,"volume":1266921,"rsi_14":80.28,"sma_20":97.21,"sma_60":98.09,"sma_120":100.86},{"date":"2026-10-21","open":103.48,"high":104.17,"low":103.17,"close":103.89,"volume":1094745,"rsi_14":79.58,"sma_20":97.81,"sma_60":98.07,"sma_120":100.86},{"date":"2026-10-22","open":104.74,"high":106.72,"low":104.37,"close":106.61,"volume":1372192,"rsi_14":81.22,"sma_20":98.58,"sma_60":98.14,"sma_120":100.88},{"date":"2026-10-23","open":106.77,"high":106.77,"low":105.62,"close":105.88,"volume":1665137,"rsi_14":77.91,"sma_20":99.29,"sma_60":98.22,"sma_120":100.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":13.71,"pbr":1.33,"ttm_eps":null,"close":70.5388},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":15.69,"pbr":1.47,"ttm_eps":null,"close":82.665},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":15.35,"pbr":1.39,"ttm_eps":null,"close":79.934},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":18.04,"pbr":1.58,"ttm_eps":null,"close":90.7501},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":17.74,"pbr":1.5,"ttm_eps":null,"close":86.0598},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":17.73,"pbr":1.41,"ttm_eps":null,"close":86.3271},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":17.05,"pbr":1.44,"ttm_eps":null,"close":86.2717},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":18.43,"pbr":1.64,"ttm_eps":null,"close":98.9642},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":20.31,"pbr":1.77,"ttm_eps":null,"close":106.0428}],"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":"Pinnacle West Capital Corp","phase":"above-fold","symbol_resolved":true}