{"status":"ok","report":{"price_analysis":{"current":104.2,"change_1d":0.7,"change_7d":4.1,"change_30d":-1.5,"high_30d":107.005,"low_30d":98.04,"position_in_range":69.0,"support":98.94,"resistance":106.11},"summary":"T. Rowe Price Group Inc(TROW)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 223.27억. 현재가 $104.20, 전일 대비 +0.7%, 30일 -1.5%. PER 10.1배 / ROE 5.0%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 10.1배입니다. ROE 5.0%입니다. 시가총액 223.27억. 매출 75.92억, 영업이익 22.98억.","grade":"C","comment":"PER 10.08배, ROE 5.0%","per":10.08,"pbr":2.02,"roe":5.0,"eps":10.34,"revenue":7592000000.0,"operating_income":2298100000.0,"net_income":2140266190.0,"market_cap":22326621400,"profit_margin":28.19,"roa":3.59,"operating_margin":30.27,"gross_margin":56.83,"debt_ratio":0.03902749375142013,"total_assets":15357200000.0,"total_equity":11002500000.0,"total_debt":429400000.0,"dividend_yield":4.73,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 50.9로 중립 구간입니다. MACD(-1.01)가 시그널선(-1.38)을 상회합니다(골든크로스). SMA20 103, SMA60 108 — 혼조세입니다. 볼린저밴드 100~107 (현재 위치 65%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 51","rsi_14":50.92783505154638,"macd":-1.01232781234647,"macd_signal":-1.380016898361061,"sma_20":103.21600000000001,"sma_60":107.51158333333333,"bb_upper":106.53127012474097,"bb_lower":99.90072987525905,"atr_14":2.3209571428571385},"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 10.08x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":42,"summary":"매출 +2.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.7,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":-16.0,"unit":"%","percentile":28,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.0%","metrics":[{"name":"ROE","value":5.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":30.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":28.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":55,"summary":"RSI 51","metrics":[{"name":"RSI (14)","value":50.9,"unit":"","percentile":51,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.5,"unit":"%","percentile":45,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":83,"summary":"유동비율 2.2x, 순차입금비율 -0.3x","metrics":[{"name":"유동비율","value":2.18,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.26,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":2.0,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.76,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 10.08x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +2.7%"},"profitability":{"grade":"C","reason":"ROE 5.0%"},"momentum":{"grade":"C","reason":"RSI 51"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.59,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.0,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":20.1,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.04,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"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":56.83,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":30.27,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":28.19,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":10.08,"current_pbr":2.02,"per_5y_high":11.0,"per_5y_low":8.9,"per_5y_avg":10.02,"per_percentile":44.4,"pbr_5y_high":2.11,"pbr_5y_low":1.66,"pbr_5y_avg":1.88,"pbr_percentile":66.7,"per_5y_median":10.26,"pbr_5y_median":1.84,"history":[{"quarter":"2024-Q2","per":10.36,"pbr":2.11},{"quarter":"2024-Q3","per":9.68,"pbr":1.95},{"quarter":"2024-Q4","per":10.3,"pbr":2.03},{"quarter":"2025-Q1","per":9.15,"pbr":1.66},{"quarter":"2025-Q2","per":10.01,"pbr":1.74},{"quarter":"2025-Q3","per":10.5,"pbr":1.83},{"quarter":"2025-Q4","per":10.26,"pbr":1.84},{"quarter":"2026-Q1","per":8.9,"pbr":1.66},{"quarter":"2026-Q2","per":11.0,"pbr":2.07},{"quarter":"현재","per":10.08,"pbr":2.02}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":104.2743,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":99.6835,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":104.5623,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":86.1309,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":91.703,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":98.7291,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":99.686,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":89.0738,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":113.69,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"ASSET MANAGEMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.36,"eps":10.0662,"close":104.27,"source":"reported"},{"date":"2024-07","per":10.26,"eps":10.0662,"close":103.28,"source":"reported"},{"date":"2024-08","per":9.53,"eps":10.0662,"close":95.89,"source":"reported"},{"date":"2024-09","per":9.68,"eps":10.2943,"close":99.68,"source":"reported"},{"date":"2024-10","per":9.77,"eps":10.2943,"close":100.53,"source":"reported"},{"date":"2024-11","per":11.01,"eps":10.2943,"close":113.33,"source":"reported"},{"date":"2024-12","per":10.3,"eps":10.153,"close":104.56,"source":"reported"},{"date":"2025-01","per":10.65,"eps":10.153,"close":108.1,"source":"reported"},{"date":"2025-02","per":9.63,"eps":10.153,"close":97.75,"source":"reported"},{"date":"2025-03","per":9.15,"eps":9.4179,"close":86.13,"source":"reported"},{"date":"2025-04","per":8.81,"eps":9.4179,"close":83.02,"source":"reported"},{"date":"2025-05","per":9.32,"eps":9.4179,"close":87.74,"source":"reported"},{"date":"2025-06","per":10.01,"eps":9.16,"close":91.7,"source":"reported"},{"date":"2025-07","per":10.53,"eps":9.16,"close":96.41,"source":"reported"},{"date":"2025-08","per":11.17,"eps":9.16,"close":102.27,"source":"reported"},{"date":"2025-09","per":10.5,"eps":9.4,"close":98.73,"source":"reported"},{"date":"2025-10","per":10.49,"eps":9.4,"close":98.62,"source":"reported"},{"date":"2025-11","per":10.48,"eps":9.4,"close":98.48,"source":"reported"},{"date":"2025-12","per":10.26,"eps":9.72,"close":99.69,"source":"reported"},{"date":"2026-01","per":10.59,"eps":9.72,"close":102.9,"source":"reported"},{"date":"2026-02","per":9.48,"eps":9.72,"close":92.14,"source":"reported"},{"date":"2026-03","per":8.9,"eps":10.01,"close":89.07,"source":"reported"},{"date":"2026-04","per":10.16,"eps":10.01,"close":101.66,"source":"reported"},{"date":"2026-05","per":10.32,"eps":10.01,"close":103.29,"source":"reported"},{"date":"2026-06","per":11.0,"eps":10.34,"close":113.69,"source":"reported"},{"date":"2026-07","per":10.81,"eps":10.34,"close":111.75,"source":"reported"},{"date":"2026-08","per":10.76,"eps":10.34,"close":111.28,"source":"reported"},{"date":"2026-09","per":10.06,"eps":10.34,"close":104.05,"source":"reported"},{"date":"2026-10","per":10.08,"eps":10.34,"close":104.2,"source":"reported"}],"trailing_per_history_meta":{"avg":10.14,"std":0.61,"upper_1sd":10.75,"lower_1sd":9.53,"current":10.08,"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":4.73,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":90,"summary":"배당성향 48%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":47.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.26,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.73,"summary":"배당수익률 4.73%","metrics":[{"name":"배당수익률","value":4.73,"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":"10.1배"},{"label":"PBR","value":"2.0배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"5.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:13:20.329762+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"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":10.53,"pbr":1.891,"roe":0.05004918791183822,"dividend_yield":4.73,"eps":2.57,"revenue":1907400000.0,"operating_income":540500000.0,"net_income":550666190.0,"market_cap":20900106000.0,"profit_margin":0.28869990038796267,"operating_margin":0.2833700325049806,"roa":0.03585719988018649,"gross_margin":0.568312886651987,"total_equity":11002500000.0,"total_assets":15357200000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":10.37,"pbr":1.891,"roe":0.046225504750593824,"dividend_yield":5.38,"eps":2.52,"revenue":1857000000.0,"operating_income":643400000.0,"net_income":498200000.0,"market_cap":20900106000.0,"profit_margin":0.26828217555196554,"operating_margin":0.3464728056004308,"roa":0.034614048495796565,"gross_margin":0.7826602046311255,"total_equity":10777600000.0,"total_assets":14393000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.041003305678584914,"dividend_yield":null,"eps":2.44,"revenue":1934100000.0,"operating_income":471000000.0,"net_income":445300000.0,"market_cap":null,"profit_margin":0.23023628561087844,"operating_margin":0.2435241197456181,"roa":0.030486844717690312,"gross_margin":0.9457111834961998,"total_equity":10860100000.0,"total_assets":14606300000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.059743862406953625,"dividend_yield":null,"eps":2.81,"revenue":1893500000.0,"operating_income":643200000.0,"net_income":646100000.0,"market_cap":null,"profit_margin":0.34121996303142327,"operating_margin":0.33968840771058884,"roa":0.043861673817411614,"gross_margin":0.5306047002904674,"total_equity":10814500000.0,"total_assets":14730400000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.045448423843568016,"dividend_yield":null,"eps":2.24,"revenue":1723300000.0,"operating_income":478300000.0,"net_income":479958080.00000006,"market_cap":null,"profit_margin":0.2785110427667847,"operating_margin":0.27754888875993733,"roa":0.033464745994338393,"gross_margin":0.4806475947310393,"total_equity":10560500000.0,"total_assets":14342200000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.04718750901901931,"dividend_yield":null,"eps":2.23,"revenue":1763900000.0,"operating_income":596300000.0,"net_income":490500000.0,"market_cap":null,"profit_margin":0.2780769884914111,"operating_margin":0.33805771302228016,"roa":0.035051487455069065,"gross_margin":0.5227053687850786,"total_equity":10394700000.0,"total_assets":13993700000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04252131382063526,"dividend_yield":null,"eps":2.12,"revenue":1824500000.0,"operating_income":568400000.0,"net_income":439900000.0,"market_cap":null,"profit_margin":0.24110715264456015,"operating_margin":0.31153740750890657,"roa":0.03265290973871734,"gross_margin":0.5193751712798027,"total_equity":10345400000.0,"total_assets":13472000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.058833286175641264,"dividend_yield":null,"eps":2.57,"revenue":1785600000.0,"operating_income":613600000.0,"net_income":603000000.0,"market_cap":null,"profit_margin":0.3377016129032258,"operating_margin":0.34363799283154123,"roa":0.04399565150774484,"gross_margin":0.5268257168458781,"total_equity":10249300000.0,"total_assets":13705900000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04868713930323205,"dividend_yield":null,"eps":2.497939484134674,"revenue":1733300000.0,"operating_income":564700000.0,"net_income":483400000.0,"market_cap":null,"profit_margin":0.2788899786534356,"operating_margin":0.32579472682166966,"roa":0.036929517639688915,"gross_margin":0.5258754976057232,"total_equity":9928700000.0,"total_assets":13089800000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.05864617082818042,"dividend_yield":null,"eps":2.965075870907066,"revenue":1750200000.0,"operating_income":586600000.0,"net_income":573800000.0,"market_cap":null,"profit_margin":0.3278482459147526,"operating_margin":0.3351616958061936,"roa":0.044639800840205385,"gross_margin":0.5052565421094732,"total_equity":9784100000.0,"total_assets":12854000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.046038442520331194,"dividend_yield":null,"eps":2.261270828004413,"revenue":1642000000.0,"operating_income":387200000.0,"net_income":437600000.0,"market_cap":null,"profit_margin":0.26650426309378805,"operating_margin":0.23580998781973203,"roa":0.035638661758478025,"gross_margin":0.46455542021924484,"total_equity":9505100000.0,"total_assets":12278800000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04821327886466877,"dividend_yield":null,"eps":2.3418828593500916,"revenue":1670700000.0,"operating_income":581300000.0,"net_income":453200000.0,"market_cap":null,"profit_margin":0.2712635422278087,"operating_margin":0.347937990064045,"roa":0.036091997961264013,"gross_margin":0.530496199197941,"total_equity":9399900000.0,"total_assets":12556800000.0}],"current_price":104.2,"change_pct":0.72,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":66.79},{"date":"2016-10-25","close":66.04},{"date":"2016-10-26","close":66.35},{"date":"2016-10-27","close":63.83},{"date":"2016-10-28","close":64.0},{"date":"2016-10-31","close":64.01},{"date":"2016-11-01","close":63.82},{"date":"2016-11-02","close":63.21},{"date":"2016-11-03","close":63.69},{"date":"2016-11-04","close":63.7},{"date":"2016-11-07","close":64.33},{"date":"2016-11-08","close":63.77},{"date":"2016-11-09","close":68.35},{"date":"2016-11-10","close":70.29},{"date":"2016-11-11","close":70.5},{"date":"2016-11-14","close":73.23},{"date":"2016-11-15","close":73.62},{"date":"2016-11-16","close":72.5},{"date":"2016-11-17","close":73.18},{"date":"2016-11-18","close":73.47},{"date":"2016-11-21","close":73.73},{"date":"2016-11-22","close":74.05},{"date":"2016-11-23","close":74.28},{"date":"2016-11-25","close":74.43},{"date":"2016-11-28","close":73.15},{"date":"2016-11-29","close":73.38},{"date":"2016-11-30","close":74.06},{"date":"2016-12-01","close":75.57},{"date":"2016-12-02","close":75.48},{"date":"2016-12-05","close":75.58},{"date":"2016-12-06","close":76.09},{"date":"2016-12-07","close":77.35},{"date":"2016-12-08","close":78.61},{"date":"2016-12-09","close":76.6},{"date":"2016-12-12","close":76.03},{"date":"2016-12-13","close":76.44},{"date":"2016-12-14","close":75.71},{"date":"2016-12-15","close":76.0},{"date":"2016-12-16","close":76.76},{"date":"2016-12-19","close":76.63},{"date":"2016-12-20","close":77.67},{"date":"2016-12-21","close":77.42},{"date":"2016-12-22","close":76.57},{"date":"2016-12-23","close":76.59},{"date":"2016-12-27","close":76.9},{"date":"2016-12-28","close":76.07},{"date":"2016-12-29","close":75.54},{"date":"2016-12-30","close":75.26},{"date":"2017-01-03","close":75.84},{"date":"2017-01-04","close":76.97},{"date":"2017-01-05","close":76.37},{"date":"2017-01-06","close":75.62},{"date":"2017-01-09","close":72.83},{"date":"2017-01-10","close":73.48},{"date":"2017-01-11","close":74.02},{"date":"2017-01-12","close":73.53},{"date":"2017-01-13","close":73.68},{"date":"2017-01-17","close":73.05},{"date":"2017-01-18","close":73.29},{"date":"2017-01-19","close":72.75},{"date":"2017-01-20","close":73.7},{"date":"2017-01-23","close":73.45},{"date":"2017-01-24","close":73.84},{"date":"2017-01-25","close":74.18},{"date":"2017-01-26","close":70.26},{"date":"2017-01-27","close":69.39},{"date":"2017-01-30","close":67.96},{"date":"2017-01-31","close":67.44},{"date":"2017-02-01","close":66.77},{"date":"2017-02-02","close":66.45},{"date":"2017-02-03","close":67.71},{"date":"2017-02-06","close":67.33},{"date":"2017-02-07","close":67.55},{"date":"2017-02-08","close":67.57},{"date":"2017-02-09","close":68.45},{"date":"2017-02-10","close":69.4},{"date":"2017-02-13","close":69.82},{"date":"2017-02-14","close":69.86},{"date":"2017-02-15","close":71.55},{"date":"2017-02-16","close":71.32},{"date":"2017-02-17","close":71.1},{"date":"2017-02-21","close":71.2},{"date":"2017-02-22","close":71.46},{"date":"2017-02-23","close":71.96},{"date":"2017-02-24","close":71.95},{"date":"2017-02-27","close":72.08},{"date":"2017-02-28","close":71.21},{"date":"2017-03-01","close":72.53},{"date":"2017-03-02","close":71.71},{"date":"2017-03-03","close":71.31},{"date":"2017-03-06","close":71.07},{"date":"2017-03-07","close":70.9},{"date":"2017-03-08","close":71.3},{"date":"2017-03-09","close":70.72},{"date":"2017-03-10","close":71.35},{"date":"2017-03-13","close":71.9},{"date":"2017-03-14","close":71.18},{"date":"2017-03-15","close":71.75},{"date":"2017-03-16","close":71.94},{"date":"2017-03-17","close":69.36},{"date":"2017-03-20","close":69.26},{"date":"2017-03-21","close":68.6},{"date":"2017-03-22","close":68.79},{"date":"2017-03-23","close":68.2},{"date":"2017-03-24","close":67.83},{"date":"2017-03-27","close":67.63},{"date":"2017-03-28","close":68.39},{"date":"2017-03-29","close":67.92},{"date":"2017-03-30","close":68.21},{"date":"2017-03-31","close":68.15},{"date":"2017-04-03","close":68.2},{"date":"2017-04-04","close":68.26},{"date":"2017-04-05","close":68.85},{"date":"2017-04-06","close":69.33},{"date":"2017-04-07","close":69.7},{"date":"2017-04-10","close":70.26},{"date":"2017-04-11","close":69.99},{"date":"2017-04-12","close":70.45},{"date":"2017-04-13","close":70.26},{"date":"2017-04-17","close":71.47},{"date":"2017-04-18","close":71.26},{"date":"2017-04-19","close":71.8},{"date":"2017-04-20","close":72.3},{"date":"2017-04-21","close":71.79},{"date":"2017-04-24","close":72.63},{"date":"2017-04-25","close":69.59},{"date":"2017-04-26","close":70.16},{"date":"2017-04-27","close":70.52},{"date":"2017-04-28","close":70.89},{"date":"2017-05-01","close":70.62},{"date":"2017-05-02","close":71.38},{"date":"2017-05-03","close":71.86},{"date":"2017-05-04","close":71.78},{"date":"2017-05-05","close":71.9},{"date":"2017-05-08","close":71.05},{"date":"2017-05-09","close":71.52},{"date":"2017-05-10","close":72.05},{"date":"2017-05-11","close":71.25},{"date":"2017-05-12","close":71.26},{"date":"2017-05-15","close":72.05},{"date":"2017-05-16","close":71.83},{"date":"2017-05-17","close":69.23},{"date":"2017-05-18","close":69.71},{"date":"2017-05-19","close":70.63},{"date":"2017-05-22","close":71.3},{"date":"2017-05-23","close":71.06},{"date":"2017-05-24","close":68.68},{"date":"2017-05-25","close":69.66},{"date":"2017-05-26","close":69.7},{"date":"2017-05-30","close":69.78},{"date":"2017-05-31","close":70.44},{"date":"2017-06-01","close":71.8},{"date":"2017-06-02","close":71.53},{"date":"2017-06-05","close":71.88},{"date":"2017-06-06","close":71.06},{"date":"2017-06-07","close":71.9},{"date":"2017-06-08","close":71.96},{"date":"2017-06-09","close":73.27},{"date":"2017-06-12","close":73.92},{"date":"2017-06-13","close":73.36},{"date":"2017-06-14","close":73.24},{"date":"2017-06-15","close":73.25},{"date":"2017-06-16","close":73.35},{"date":"2017-06-19","close":74.03},{"date":"2017-06-20","close":73.34},{"date":"2017-06-21","close":73.04},{"date":"2017-06-22","close":73.2},{"date":"2017-06-23","close":73.74},{"date":"2017-06-26","close":73.83},{"date":"2017-06-27","close":74.09},{"date":"2017-06-28","close":75.04},{"date":"2017-06-29","close":74.03},{"date":"2017-06-30","close":74.21},{"date":"2017-07-03","close":75.1},{"date":"2017-07-05","close":75.31},{"date":"2017-07-06","close":74.23},{"date":"2017-07-07","close":76.16},{"date":"2017-07-10","close":77.05},{"date":"2017-07-11","close":75.16},{"date":"2017-07-12","close":75.58},{"date":"2017-07-13","close":79.19},{"date":"2017-07-14","close":80.23},{"date":"2017-07-17","close":80.16},{"date":"2017-07-18","close":80.11},{"date":"2017-07-19","close":80.81},{"date":"2017-07-20","close":81.08},{"date":"2017-07-21","close":80.83},{"date":"2017-07-24","close":81.1},{"date":"2017-07-25","close":83.83},{"date":"2017-07-26","close":84.92},{"date":"2017-07-27","close":82.67},{"date":"2017-07-28","close":82.35},{"date":"2017-07-31","close":82.72},{"date":"2017-08-01","close":83.15},{"date":"2017-08-02","close":82.61},{"date":"2017-08-03","close":82.65},{"date":"2017-08-04","close":82.79},{"date":"2017-08-07","close":83.37},{"date":"2017-08-08","close":83.19},{"date":"2017-08-09","close":83.18},{"date":"2017-08-10","close":82.85},{"date":"2017-08-11","close":82.79},{"date":"2017-08-14","close":83.84},{"date":"2017-08-15","close":83.9},{"date":"2017-08-16","close":84.14},{"date":"2017-08-17","close":82.61},{"date":"2017-08-18","close":82.3},{"date":"2017-08-21","close":82.37},{"date":"2017-08-22","close":83.61},{"date":"2017-08-23","close":82.85},{"date":"2017-08-24","close":82.46},{"date":"2017-08-25","close":83.9},{"date":"2017-08-28","close":84.14},{"date":"2017-08-29","close":84.03},{"date":"2017-08-30","close":83.82},{"date":"2017-08-31","close":84.36},{"date":"2017-09-01","close":84.28},{"date":"2017-09-05","close":82.78},{"date":"2017-09-06","close":82.78},{"date":"2017-09-07","close":82.25},{"date":"2017-09-08","close":82.13},{"date":"2017-09-11","close":83.35},{"date":"2017-09-12","close":84.86},{"date":"2017-09-13","close":84.27},{"date":"2017-09-14","close":84.27},{"date":"2017-09-15","close":84.72},{"date":"2017-09-18","close":85.35},{"date":"2017-09-19","close":85.1},{"date":"2017-09-20","close":85.72},{"date":"2017-09-21","close":85.97},{"date":"2017-09-22","close":86.69},{"date":"2017-09-25","close":87.32},{"date":"2017-09-26","close":86.56},{"date":"2017-09-27","close":88.09},{"date":"2017-09-28","close":90.13},{"date":"2017-09-29","close":90.65},{"date":"2017-10-02","close":90.68},{"date":"2017-10-03","close":90.92},{"date":"2017-10-04","close":91.41},{"date":"2017-10-05","close":91.75},{"date":"2017-10-06","close":91.72},{"date":"2017-10-09","close":91.98},{"date":"2017-10-10","close":92.18},{"date":"2017-10-11","close":92.85},{"date":"2017-10-12","close":94.46},{"date":"2017-10-13","close":94.94},{"date":"2017-10-16","close":94.82},{"date":"2017-10-17","close":94.73},{"date":"2017-10-18","close":95.76},{"date":"2017-10-19","close":95.63},{"date":"2017-10-20","close":96.86},{"date":"2017-10-23","close":96.13},{"date":"2017-10-24","close":96.48},{"date":"2017-10-25","close":95.15},{"date":"2017-10-26","close":95.07},{"date":"2017-10-27","close":93.98},{"date":"2017-10-30","close":92.42},{"date":"2017-10-31","close":92.9},{"date":"2017-11-01","close":92.57},{"date":"2017-11-02","close":94.63},{"date":"2017-11-03","close":94.57},{"date":"2017-11-06","close":94.95},{"date":"2017-11-07","close":93.76},{"date":"2017-11-08","close":93.49},{"date":"2017-11-09","close":92.72},{"date":"2017-11-10","close":93.57},{"date":"2017-11-13","close":93.41},{"date":"2017-11-14","close":94.48},{"date":"2017-11-15","close":94.35},{"date":"2017-11-16","close":95.53},{"date":"2017-11-17","close":95.98},{"date":"2017-11-20","close":96.3},{"date":"2017-11-21","close":97.73},{"date":"2017-11-22","close":97.72},{"date":"2017-11-24","close":97.88},{"date":"2017-11-27","close":97.97},{"date":"2017-11-28","close":99.75},{"date":"2017-11-29","close":101.27},{"date":"2017-11-30","close":102.92},{"date":"2017-12-01","close":102.79},{"date":"2017-12-04","close":102.82},{"date":"2017-12-05","close":101.64},{"date":"2017-12-06","close":101.79},{"date":"2017-12-07","close":102.74},{"date":"2017-12-08","close":102.75},{"date":"2017-12-11","close":101.85},{"date":"2017-12-12","close":102.64},{"date":"2017-12-13","close":101.9},{"date":"2017-12-14","close":101.59},{"date":"2017-12-15","close":102.57},{"date":"2017-12-18","close":103.44},{"date":"2017-12-19","close":103.14},{"date":"2017-12-20","close":103.76},{"date":"2017-12-21","close":104.6},{"date":"2017-12-22","close":105.24},{"date":"2017-12-26","close":105.36},{"date":"2017-12-27","close":105.02},{"date":"2017-12-28","close":105.34},{"date":"2017-12-29","close":104.93},{"date":"2018-01-02","close":74.1669},{"date":"2018-01-03","close":75.1814},{"date":"2018-01-04","close":75.7714},{"date":"2018-01-05","close":77.1529},{"date":"2018-01-08","close":79.0596},{"date":"2018-01-09","close":80.405},{"date":"2018-01-10","close":80.7792},{"date":"2018-01-11","close":81.3476},{"date":"2018-01-12","close":82.9953},{"date":"2018-01-16","close":82.3621},{"date":"2018-01-17","close":83.7364},{"date":"2018-01-18","close":83.3119},{"date":"2018-01-19","close":84.4343},{"date":"2018-01-22","close":84.4703},{"date":"2018-01-23","close":84.9595},{"date":"2018-01-24","close":84.6933},{"date":"2018-01-25","close":84.4343},{"date":"2018-01-26","close":86.3338},{"date":"2018-01-29","close":84.5782},{"date":"2018-01-30","close":80.9519},{"date":"2018-01-31","close":80.3187},{"date":"2018-02-01","close":80.7001},{"date":"2018-02-02","close":79.0667},{"date":"2018-02-05","close":75.7282},{"date":"2018-02-06","close":76.9658},{"date":"2018-02-07","close":76.642},{"date":"2018-02-08","close":73.3827},{"date":"2018-02-09","close":74.4044},{"date":"2018-02-12","close":75.498},{"date":"2018-02-13","close":76.0736},{"date":"2018-02-14","close":77.9371},{"date":"2018-02-15","close":78.8293},{"date":"2018-02-16","close":79.4985},{"date":"2018-02-20","close":79.0812},{"date":"2018-02-21","close":79.1099},{"date":"2018-02-22","close":79.4481},{"date":"2018-02-23","close":80.8008},{"date":"2018-02-26","close":82.1319},{"date":"2018-02-27","close":80.8655},{"date":"2018-02-28","close":80.513},{"date":"2018-03-01","close":79.2035},{"date":"2018-03-02","close":79.3833},{"date":"2018-03-05","close":80.477},{"date":"2018-03-06","close":81.5634},{"date":"2018-03-07","close":81.3692},{"date":"2018-03-08","close":82.1463},{"date":"2018-03-09","close":84.6142},{"date":"2018-03-12","close":84.2472},{"date":"2018-03-13","close":84.1609},{"date":"2018-03-14","close":83.6035},{"date":"2018-03-15","close":83.5384},{"date":"2018-03-16","close":83.6325},{"date":"2018-03-19","close":82.0545},{"date":"2018-03-20","close":81.0701},{"date":"2018-03-21","close":81.4899},{"date":"2018-03-22","close":77.9141},{"date":"2018-03-23","close":75.7498},{"date":"2018-03-26","close":78.4208},{"date":"2018-03-27","close":76.7994},{"date":"2018-03-28","close":76.5751},{"date":"2018-03-29","close":78.153},{"date":"2018-04-02","close":75.7643},{"date":"2018-04-03","close":77.0456},{"date":"2018-04-04","close":77.8635},{"date":"2018-04-05","close":77.8345},{"date":"2018-04-06","close":75.5544},{"date":"2018-04-09","close":75.9525},{"date":"2018-04-10","close":77.2627},{"date":"2018-04-11","close":76.8718},{"date":"2018-04-12","close":78.2109},{"date":"2018-04-13","close":77.5305},{"date":"2018-04-16","close":78.1385},{"date":"2018-04-17","close":79.065},{"date":"2018-04-18","close":78.8117},{"date":"2018-04-19","close":78.7755},{"date":"2018-04-20","close":78.4932},{"date":"2018-04-23","close":78.6235},{"date":"2018-04-24","close":77.7187},{"date":"2018-04-25","close":80.3462},{"date":"2018-04-26","close":81.2872},{"date":"2018-04-27","close":82.5322},{"date":"2018-04-30","close":82.3875},{"date":"2018-05-01","close":80.5272},{"date":"2018-05-02","close":80.0567},{"date":"2018-05-03","close":79.217},{"date":"2018-05-04","close":81.0484},{"date":"2018-05-07","close":82.1341},{"date":"2018-05-08","close":82.6408},{"date":"2018-05-09","close":84.4432},{"date":"2018-05-10","close":85.1163},{"date":"2018-05-11","close":85.5724},{"date":"2018-05-14","close":85.4204},{"date":"2018-05-15","close":84.7906},{"date":"2018-05-16","close":87.4037},{"date":"2018-05-17","close":87.3168},{"date":"2018-05-18","close":87.2879},{"date":"2018-05-21","close":88.2651},{"date":"2018-05-22","close":88.7862},{"date":"2018-05-23","close":87.9827},{"date":"2018-05-24","close":87.8597},{"date":"2018-05-25","close":87.8597},{"date":"2018-05-29","close":85.9415},{"date":"2018-05-30","close":88.5184},{"date":"2018-05-31","close":87.8887},{"date":"2018-06-01","close":88.9599},{"date":"2018-06-04","close":89.1699},{"date":"2018-06-05","close":88.6849},{"date":"2018-06-06","close":91.3414},{"date":"2018-06-07","close":90.6393},{"date":"2018-06-08","close":91.1894},{"date":"2018-06-11","close":91.1025},{"date":"2018-06-12","close":91.3775},{"date":"2018-06-13","close":90.7116},{"date":"2018-06-14","close":90.0128},{"date":"2018-06-15","close":90.7626},{"date":"2018-06-18","close":90.0492},{"date":"2018-06-19","close":89.4815},{"date":"2018-06-20","close":90.5806},{"date":"2018-06-21","close":90.0201},{"date":"2018-06-22","close":89.5324},{"date":"2018-06-25","close":87.1595},{"date":"2018-06-26","close":86.366},{"date":"2018-06-27","close":84.1459},{"date":"2018-06-28","close":84.2042},{"date":"2018-06-29","close":84.5026},{"date":"2018-07-02","close":84.8156},{"date":"2018-07-03","close":84.2406},{"date":"2018-07-05","close":84.0659},{"date":"2018-07-06","close":84.0731},{"date":"2018-07-09","close":85.7837},{"date":"2018-07-10","close":86.4316},{"date":"2018-07-11","close":86.1622},{"date":"2018-07-12","close":87.2759},{"date":"2018-07-13","close":86.7882},{"date":"2018-07-16","close":87.6253},{"date":"2018-07-17","close":87.6471},{"date":"2018-07-18","close":88.9137},{"date":"2018-07-19","close":87.8946},{"date":"2018-07-20","close":87.2468},{"date":"2018-07-23","close":88.3022},{"date":"2018-07-24","close":88.295},{"date":"2018-07-25","close":90.8499},{"date":"2018-07-26","close":88.5134},{"date":"2018-07-27","close":86.6281},{"date":"2018-07-30","close":85.4416},{"date":"2018-07-31","close":86.6791},{"date":"2018-08-01","close":85.3615},{"date":"2018-08-02","close":85.4853},{"date":"2018-08-03","close":85.4562},{"date":"2018-08-06","close":86.2932},{"date":"2018-08-07","close":86.8828},{"date":"2018-08-08","close":87.1303},{"date":"2018-08-09","close":86.5408},{"date":"2018-08-10","close":85.2669},{"date":"2018-08-13","close":84.8593},{"date":"2018-08-14","close":85.5799},{"date":"2018-08-15","close":84.0659},{"date":"2018-08-16","close":84.67},{"date":"2018-08-17","close":84.1532},{"date":"2018-08-20","close":84.2187},{"date":"2018-08-21","close":84.5899},{"date":"2018-08-22","close":84.2114},{"date":"2018-08-23","close":83.7529},{"date":"2018-08-24","close":84.0076},{"date":"2018-08-27","close":84.6482},{"date":"2018-08-28","close":84.7937},{"date":"2018-08-29","close":84.6336},{"date":"2018-08-30","close":84.0076},{"date":"2018-08-31","close":84.357},{"date":"2018-09-04","close":83.8256},{"date":"2018-09-05","close":83.3452},{"date":"2018-09-06","close":82.4426},{"date":"2018-09-07","close":78.4173},{"date":"2018-09-10","close":79.6911},{"date":"2018-09-11","close":80.2662},{"date":"2018-09-12","close":80.1643},{"date":"2018-09-13","close":79.9738},{"date":"2018-09-14","close":80.8529},{"date":"2018-09-17","close":79.82},{"date":"2018-09-18","close":80.0617},{"date":"2018-09-19","close":81.2411},{"date":"2018-09-20","close":81.71},{"date":"2018-09-21","close":81.8785},{"date":"2018-09-24","close":81.2924},{"date":"2018-09-25","close":80.8016},{"date":"2018-09-26","close":80.3914},{"date":"2018-09-27","close":80.6551},{"date":"2018-09-28","close":79.9811},{"date":"2018-10-01","close":80.4793},{"date":"2018-10-02","close":81.4756},{"date":"2018-10-03","close":81.8858},{"date":"2018-10-04","close":81.1679},{"date":"2018-10-05","close":80.0837},{"date":"2018-10-08","close":80.0178},{"date":"2018-10-09","close":79.1094},{"date":"2018-10-10","close":74.3917},{"date":"2018-10-11","close":72.1647},{"date":"2018-10-12","close":73.4101},{"date":"2018-10-15","close":73.747},{"date":"2018-10-16","close":74.692},{"date":"2018-10-17","close":75.2048},{"date":"2018-10-18","close":73.1463},{"date":"2018-10-19","close":73.3002},{"date":"2018-10-22","close":72.8167},{"date":"2018-10-23","close":71.6592},{"date":"2018-10-24","close":68.7656},{"date":"2018-10-25","close":69.9743},{"date":"2018-10-26","close":68.7656},{"date":"2018-10-29","close":68.6923},{"date":"2018-10-30","close":70.4871},{"date":"2018-10-31","close":71.0512},{"date":"2018-11-01","close":71.8057},{"date":"2018-11-02","close":71.0072},{"date":"2018-11-05","close":71.3662},{"date":"2018-11-06","close":72.6189},{"date":"2018-11-07","close":74.3551},{"date":"2018-11-08","close":73.1756},{"date":"2018-11-09","close":72.1427},{"date":"2018-11-12","close":70.0183},{"date":"2018-11-13","close":70.2234},{"date":"2018-11-14","close":69.2564},{"date":"2018-11-15","close":70.3699},{"date":"2018-11-16","close":70.2308},{"date":"2018-11-19","close":69.5641},{"date":"2018-11-20","close":67.3957},{"date":"2018-11-21","close":69.2345},{"date":"2018-11-23","close":69.337},{"date":"2018-11-26","close":70.2967},{"date":"2018-11-27","close":69.4982},{"date":"2018-11-28","close":72.0402},{"date":"2018-11-29","close":71.6959},{"date":"2018-11-30","close":72.7874},{"date":"2018-12-03","close":72.9485},{"date":"2018-12-04","close":69.7912},{"date":"2018-12-06","close":69.4908},{"date":"2018-12-07","close":68.3334},{"date":"2018-12-10","close":67.7254},{"date":"2018-12-11","close":67.4177},{"date":"2018-12-12","close":68.8755},{"date":"2018-12-13","close":68.8312},{"date":"2018-12-14","close":67.8791},{"date":"2018-12-17","close":67.1853},{"date":"2018-12-18","close":67.0156},{"date":"2018-12-19","close":65.2516},{"date":"2018-12-20","close":64.4324},{"date":"2018-12-21","close":64.0486},{"date":"2018-12-24","close":62.6979},{"date":"2018-12-26","close":66.1668},{"date":"2018-12-27","close":67.392},{"date":"2018-12-28","close":67.4141},{"date":"2018-12-31","close":68.1374},{"date":"2019-01-02","close":67.7831},{"date":"2019-01-03","close":65.5469},{"date":"2019-01-04","close":67.8865},{"date":"2019-01-07","close":67.7905},{"date":"2019-01-08","close":68.1374},{"date":"2019-01-09","close":68.381},{"date":"2019-01-10","close":68.1153},{"date":"2019-01-11","close":66.6097},{"date":"2019-01-14","close":67.3034},{"date":"2019-01-15","close":68.4548},{"date":"2019-01-16","close":70.3147},{"date":"2019-01-17","close":69.9235},{"date":"2019-01-18","close":71.3037},{"date":"2019-01-22","close":69.7243},{"date":"2019-01-23","close":69.0969},{"date":"2019-01-24","close":69.274},{"date":"2019-01-25","close":69.7833},{"date":"2019-01-28","close":69.7095},{"date":"2019-01-29","close":68.4548},{"date":"2019-01-30","close":65.8642},{"date":"2019-01-31","close":68.9788},{"date":"2019-02-01","close":69.4881},{"date":"2019-02-04","close":70.2409},{"date":"2019-02-05","close":69.8202},{"date":"2019-02-06","close":69.5398},{"date":"2019-02-07","close":69.1855},{"date":"2019-02-08","close":68.1817},{"date":"2019-02-11","close":68.3957},{"date":"2019-02-12","close":71.658},{"date":"2019-02-13","close":72.4256},{"date":"2019-02-14","close":71.8425},{"date":"2019-02-15","close":72.0196},{"date":"2019-02-19","close":71.8868},{"date":"2019-02-20","close":72.4625},{"date":"2019-02-21","close":71.6654},{"date":"2019-02-22","close":72.3665},{"date":"2019-02-25","close":72.4108},{"date":"2019-02-26","close":72.706},{"date":"2019-02-27","close":73.9829},{"date":"2019-02-28","close":74.1231},{"date":"2019-03-01","close":74.3002},{"date":"2019-03-04","close":73.4662},{"date":"2019-03-05","close":72.9274},{"date":"2019-03-06","close":72.3739},{"date":"2019-03-07","close":71.0528},{"date":"2019-03-08","close":71.4735},{"date":"2019-03-11","close":73.1341},{"date":"2019-03-12","close":74.1231},{"date":"2019-03-13","close":74.8021},{"date":"2019-03-14","close":74.869},{"date":"2019-03-15","close":76.1778},{"date":"2019-03-18","close":76.4827},{"date":"2019-03-19","close":76.3265},{"date":"2019-03-20","close":75.0029},{"date":"2019-03-21","close":76.0811},{"date":"2019-03-22","close":73.4413},{"date":"2019-03-25","close":73.0397},{"date":"2019-03-26","close":74.2815},{"date":"2019-03-27","close":73.6867},{"date":"2019-03-28","close":73.6867},{"date":"2019-03-29","close":74.4526},{"date":"2019-04-01","close":76.8173},{"date":"2019-04-02","close":76.795},{"date":"2019-04-03","close":76.8173},{"date":"2019-04-04","close":76.6017},{"date":"2019-04-05","close":77.6651},{"date":"2019-04-08","close":77.7097},{"date":"2019-04-09","close":77.204},{"date":"2019-04-10","close":77.3751},{"date":"2019-04-11","close":77.8956},{"date":"2019-04-12","close":78.7508},{"date":"2019-04-15","close":78.0443},{"date":"2019-04-16","close":79.3308},{"date":"2019-04-17","close":78.8921},{"date":"2019-04-18","close":78.7508},{"date":"2019-04-22","close":79.1895},{"date":"2019-04-23","close":79.9406},{"date":"2019-04-24","close":81.6212},{"date":"2019-04-25","close":80.0596},{"date":"2019-04-26","close":80.3496},{"date":"2019-04-29","close":79.777},{"date":"2019-04-30","close":79.9406},{"date":"2019-05-01","close":78.8772},{"date":"2019-05-02","close":78.2749},{"date":"2019-05-03","close":79.4647},{"date":"2019-05-06","close":78.6318},{"date":"2019-05-07","close":76.8173},{"date":"2019-05-08","close":76.5868},{"date":"2019-05-09","close":76.4753},{"date":"2019-05-10","close":78.5203},{"date":"2019-05-13","close":75.2036},{"date":"2019-05-14","close":76.743},{"date":"2019-05-15","close":77.3081},{"date":"2019-05-16","close":78.312},{"date":"2019-05-17","close":77.6205},{"date":"2019-05-20","close":77.4345},{"date":"2019-05-21","close":78.5872},{"date":"2019-05-22","close":78.2897},{"date":"2019-05-23","close":76.4381},{"date":"2019-05-24","close":77.152},{"date":"2019-05-28","close":75.806},{"date":"2019-05-29","close":76.0068},{"date":"2019-05-30","close":76.3191},{"date":"2019-05-31","close":75.2111},{"date":"2019-06-03","close":73.932},{"date":"2019-06-04","close":76.4827},{"date":"2019-06-05","close":76.9215},{"date":"2019-06-06","close":77.1371},{"date":"2019-06-07","close":78.5946},{"date":"2019-06-10","close":79.5465},{"date":"2019-06-11","close":79.3234},{"date":"2019-06-12","close":78.7211},{"date":"2019-06-13","close":79.4626},{"date":"2019-06-14","close":79.3502},{"date":"2019-06-17","close":78.6836},{"date":"2019-06-18","close":80.4438},{"date":"2019-06-19","close":80.7733},{"date":"2019-06-20","close":82.0841},{"date":"2019-06-21","close":81.1329},{"date":"2019-06-24","close":80.1891},{"date":"2019-06-25","close":79.3352},{"date":"2019-06-26","close":80.0618},{"date":"2019-06-27","close":81.2976},{"date":"2019-06-28","close":82.174},{"date":"2019-07-01","close":81.6796},{"date":"2019-07-02","close":81.3426},{"date":"2019-07-03","close":82.174},{"date":"2019-07-05","close":82.7058},{"date":"2019-07-08","close":81.6122},{"date":"2019-07-09","close":82.2564},{"date":"2019-07-10","close":81.9792},{"date":"2019-07-11","close":81.8819},{"date":"2019-07-12","close":82.8481},{"date":"2019-07-15","close":82.6758},{"date":"2019-07-16","close":82.6608},{"date":"2019-07-17","close":81.5523},{"date":"2019-07-18","close":82.1141},{"date":"2019-07-19","close":81.2452},{"date":"2019-07-22","close":81.5448},{"date":"2019-07-23","close":82.7881},{"date":"2019-07-24","close":84.8405},{"date":"2019-07-25","close":85.3273},{"date":"2019-07-26","close":86.2861},{"date":"2019-07-29","close":86.1063},{"date":"2019-07-30","close":86.4059},{"date":"2019-07-31","close":84.9304},{"date":"2019-08-01","close":82.7432},{"date":"2019-08-02","close":82.4286},{"date":"2019-08-05","close":79.1779},{"date":"2019-08-06","close":80.3389},{"date":"2019-08-07","close":80.1741},{"date":"2019-08-08","close":82.5784},{"date":"2019-08-09","close":81.38},{"date":"2019-08-12","close":79.852},{"date":"2019-08-13","close":81.3126},{"date":"2019-08-14","close":78.9158},{"date":"2019-08-15","close":78.9907},{"date":"2019-08-16","close":80.4213},{"date":"2019-08-19","close":82.1066},{"date":"2019-08-20","close":80.7584},{"date":"2019-08-21","close":81.4699},{"date":"2019-08-22","close":81.777},{"date":"2019-08-23","close":79.103},{"date":"2019-08-26","close":79.8895},{"date":"2019-08-27","close":80.2041},{"date":"2019-08-28","close":80.7209},{"date":"2019-08-29","close":82.3837},{"date":"2019-08-30","close":82.8556},{"date":"2019-09-03","close":82.2039},{"date":"2019-09-04","close":83.1252},{"date":"2019-09-05","close":86.1737},{"date":"2019-09-06","close":86.6006},{"date":"2019-09-09","close":88.1736},{"date":"2019-09-10","close":88.2709},{"date":"2019-09-11","close":89.9487},{"date":"2019-09-12","close":89.0366},{"date":"2019-09-13","close":89.6547},{"date":"2019-09-16","close":88.0793},{"date":"2019-09-17","close":88.901},{"date":"2019-09-18","close":88.2753},{"date":"2019-09-19","close":87.4386},{"date":"2019-09-20","close":86.1873},{"date":"2019-09-23","close":86.5642},{"date":"2019-09-24","close":86.1346},{"date":"2019-09-25","close":86.1723},{"date":"2019-09-26","close":84.4461},{"date":"2019-09-27","close":85.1999},{"date":"2019-09-30","close":86.1195},{"date":"2019-10-01","close":83.9788},{"date":"2019-10-02","close":82.1998},{"date":"2019-10-03","close":82.5617},{"date":"2019-10-04","close":83.6546},{"date":"2019-10-07","close":82.8632},{"date":"2019-10-08","close":81.2124},{"date":"2019-10-09","close":81.4536},{"date":"2019-10-10","close":81.7928},{"date":"2019-10-11","close":83.6245},{"date":"2019-10-14","close":83.1572},{"date":"2019-10-15","close":83.9561},{"date":"2019-10-16","close":83.7225},{"date":"2019-10-17","close":83.1044},{"date":"2019-10-18","close":82.4712},{"date":"2019-10-21","close":83.6245},{"date":"2019-10-22","close":81.5516},{"date":"2019-10-23","close":81.6948},{"date":"2019-10-24","close":85.4411},{"date":"2019-10-25","close":85.7125},{"date":"2019-10-28","close":88.2527},{"date":"2019-10-29","close":88.7653},{"date":"2019-10-30","close":88.6221},{"date":"2019-10-31","close":87.2878},{"date":"2019-11-01","close":88.1698},{"date":"2019-11-04","close":89.3457},{"date":"2019-11-05","close":89.798},{"date":"2019-11-06","close":90.499},{"date":"2019-11-07","close":90.7402},{"date":"2019-11-08","close":90.1372},{"date":"2019-11-11","close":90.7703},{"date":"2019-11-12","close":91.3809},{"date":"2019-11-13","close":90.8985},{"date":"2019-11-14","close":91.1397},{"date":"2019-11-15","close":91.5543},{"date":"2019-11-18","close":91.4789},{"date":"2019-11-19","close":91.9387},{"date":"2019-11-20","close":91.1548},{"date":"2019-11-21","close":90.4764},{"date":"2019-11-22","close":91.2226},{"date":"2019-11-25","close":92.3985},{"date":"2019-11-26","close":92.5869},{"date":"2019-11-27","close":93.2503},{"date":"2019-11-29","close":93.1372},{"date":"2019-12-02","close":92.1573},{"date":"2019-12-03","close":91.0492},{"date":"2019-12-04","close":91.7503},{"date":"2019-12-05","close":92.7151},{"date":"2019-12-06","close":93.3935},{"date":"2019-12-09","close":93.8458},{"date":"2019-12-10","close":92.2251},{"date":"2019-12-11","close":93.1749},{"date":"2019-12-12","close":94.4865},{"date":"2019-12-13","close":93.4475},{"date":"2019-12-16","close":93.4627},{"date":"2019-12-17","close":93.2958},{"date":"2019-12-18","close":92.8256},{"date":"2019-12-19","close":92.9166},{"date":"2019-12-20","close":92.9318},{"date":"2019-12-23","close":92.2341},{"date":"2019-12-24","close":92.674},{"date":"2019-12-26","close":93.1821},{"date":"2019-12-27","close":93.1441},{"date":"2019-12-30","close":92.3782},{"date":"2019-12-31","close":92.4009},{"date":"2020-01-02","close":94.9187},{"date":"2020-01-03","close":94.6078},{"date":"2020-01-06","close":95.1917},{"date":"2020-01-07","close":95.571},{"date":"2020-01-08","close":96.481},{"date":"2020-01-09","close":97.2849},{"date":"2020-01-10","close":96.663},{"date":"2020-01-13","close":99.3704},{"date":"2020-01-14","close":98.3845},{"date":"2020-01-15","close":98.7031},{"date":"2020-01-16","close":100.1213},{"date":"2020-01-17","close":100.3032},{"date":"2020-01-21","close":100.3336},{"date":"2020-01-22","close":100.5535},{"date":"2020-01-23","close":101.0237},{"date":"2020-01-24","close":99.4842},{"date":"2020-01-27","close":97.4821},{"date":"2020-01-28","close":99.5752},{"date":"2020-01-29","close":103.2306},{"date":"2020-01-30","close":103.5719},{"date":"2020-01-31","close":101.2664},{"date":"2020-02-03","close":102.0172},{"date":"2020-02-04","close":103.7539},{"date":"2020-02-05","close":104.6108},{"date":"2020-02-06","close":104.4819},{"date":"2020-02-07","close":104.8383},{"date":"2020-02-10","close":105.0204},{"date":"2020-02-11","close":105.119},{"date":"2020-02-12","close":105.0204},{"date":"2020-02-13","close":103.4581},{"date":"2020-02-14","close":104.1938},{"date":"2020-02-18","close":104.4895},{"date":"2020-02-19","close":105.4602},{"date":"2020-02-20","close":104.4592},{"date":"2020-02-21","close":103.3444},{"date":"2020-02-24","close":99.9165},{"date":"2020-02-25","close":95.9653},{"date":"2020-02-26","close":96.0184},{"date":"2020-02-27","close":90.8842},{"date":"2020-02-28","close":89.4964},{"date":"2020-03-02","close":95.1614},{"date":"2020-03-03","close":93.6522},{"date":"2020-03-04","close":97.6489},{"date":"2020-03-05","close":92.5299},{"date":"2020-03-06","close":88.5408},{"date":"2020-03-09","close":78.5984},{"date":"2020-03-10","close":85.5376},{"date":"2020-03-11","close":80.0242},{"date":"2020-03-12","close":69.5661},{"date":"2020-03-13","close":82.2034},{"date":"2020-03-16","close":74.7129},{"date":"2020-03-17","close":82.8008},{"date":"2020-03-18","close":83.0306},{"date":"2020-03-19","close":78.5884},{"date":"2020-03-20","close":69.1908},{"date":"2020-03-23","close":65.4226},{"date":"2020-03-24","close":68.5475},{"date":"2020-03-25","close":71.2205},{"date":"2020-03-26","close":77.6157},{"date":"2020-03-27","close":75.3869},{"date":"2020-03-30","close":75.6933},{"date":"2020-03-31","close":74.7895},{"date":"2020-04-01","close":71.8944},{"date":"2020-04-02","close":74.3989},{"date":"2020-04-03","close":72.9054},{"date":"2020-04-06","close":78.6573},{"date":"2020-04-07","close":78.0446},{"date":"2020-04-08","close":80.8094},{"date":"2020-04-09","close":80.5414},{"date":"2020-04-13","close":78.305},{"date":"2020-04-14","close":78.0675},{"date":"2020-04-15","close":75.8082},{"date":"2020-04-16","close":76.2371},{"date":"2020-04-17","close":79.2624},{"date":"2020-04-20","close":77.4702},{"date":"2020-04-21","close":75.7086},{"date":"2020-04-22","close":77.0719},{"date":"2020-04-23","close":75.946},{"date":"2020-04-24","close":76.8498},{"date":"2020-04-27","close":81.5677},{"date":"2020-04-28","close":87.2276},{"date":"2020-04-29","close":89.5483},{"date":"2020-04-30","close":88.5603},{"date":"2020-05-01","close":84.5853},{"date":"2020-05-04","close":83.8577},{"date":"2020-05-05","close":83.9956},{"date":"2020-05-06","close":82.8697},{"date":"2020-05-07","close":85.2746},{"date":"2020-05-08","close":87.3579},{"date":"2020-05-11","close":86.2933},{"date":"2020-05-12","close":86.3545},{"date":"2020-05-13","close":82.6706},{"date":"2020-05-14","close":86.2167},{"date":"2020-05-15","close":86.9366},{"date":"2020-05-18","close":89.7781},{"date":"2020-05-19","close":87.4574},{"date":"2020-05-20","close":87.9552},{"date":"2020-05-21","close":87.8097},{"date":"2020-05-22","close":88.1467},{"date":"2020-05-26","close":91.9456},{"date":"2020-05-27","close":93.7913},{"date":"2020-05-28","close":92.4128},{"date":"2020-05-29","close":92.5966},{"date":"2020-06-01","close":93.3395},{"date":"2020-06-02","close":94.1743},{"date":"2020-06-03","close":97.6591},{"date":"2020-06-04","close":96.7707},{"date":"2020-06-05","close":98.2488},{"date":"2020-06-08","close":100.156},{"date":"2020-06-09","close":98.5246},{"date":"2020-06-10","close":97.9195},{"date":"2020-06-11","close":91.2333},{"date":"2020-06-12","close":93.3246},{"date":"2020-06-15","close":95.3543},{"date":"2020-06-16","close":96.3652},{"date":"2020-06-17","close":96.7125},{"date":"2020-06-18","close":96.9132},{"date":"2020-06-19","close":99.2515},{"date":"2020-06-22","close":96.782},{"date":"2020-06-23","close":96.9363},{"date":"2020-06-24","close":93.4095},{"date":"2020-06-25","close":94.5594},{"date":"2020-06-26","close":91.7889},{"date":"2020-06-29","close":93.2397},{"date":"2020-06-30","close":95.308},{"date":"2020-07-01","close":94.544},{"date":"2020-07-02","close":94.7137},{"date":"2020-07-06","close":96.6662},{"date":"2020-07-07","close":94.8912},{"date":"2020-07-08","close":95.8636},{"date":"2020-07-09","close":94.7909},{"date":"2020-07-10","close":98.2174},{"date":"2020-07-13","close":98.8811},{"date":"2020-07-14","close":100.8181},{"date":"2020-07-15","close":101.9139},{"date":"2020-07-16","close":101.9216},{"date":"2020-07-17","close":103.2336},{"date":"2020-07-20","close":103.5809},{"date":"2020-07-21","close":104.1442},{"date":"2020-07-22","close":105.1089},{"date":"2020-07-23","close":103.4651},{"date":"2020-07-24","close":103.3879},{"date":"2020-07-27","close":103.5654},{"date":"2020-07-28","close":103.3571},{"date":"2020-07-29","close":104.8156},{"date":"2020-07-30","close":103.7738},{"date":"2020-07-31","close":106.5751},{"date":"2020-08-03","close":106.035},{"date":"2020-08-04","close":105.7957},{"date":"2020-08-05","close":107.2466},{"date":"2020-08-06","close":106.6215},{"date":"2020-08-07","close":107.7559},{"date":"2020-08-10","close":107.0073},{"date":"2020-08-11","close":107.2388},{"date":"2020-08-12","close":106.8453},{"date":"2020-08-13","close":105.9269},{"date":"2020-08-14","close":105.68},{"date":"2020-08-17","close":106.4825},{"date":"2020-08-18","close":105.9115},{"date":"2020-08-19","close":105.8343},{"date":"2020-08-20","close":105.1861},{"date":"2020-08-21","close":104.0439},{"date":"2020-08-24","close":104.9005},{"date":"2020-08-25","close":104.7616},{"date":"2020-08-26","close":105.1011},{"date":"2020-08-27","close":106.606},{"date":"2020-08-28","close":107.3546},{"date":"2020-08-31","close":107.4318},{"date":"2020-09-01","close":107.4086},{"date":"2020-09-02","close":108.9212},{"date":"2020-09-03","close":104.2446},{"date":"2020-09-04","close":102.076},{"date":"2020-09-08","close":98.7499},{"date":"2020-09-09","close":99.7377},{"date":"2020-09-10","close":96.9595},{"date":"2020-09-11","close":97.0366},{"date":"2020-09-14","close":99.0343},{"date":"2020-09-15","close":98.5135},{"date":"2020-09-16","close":99.6328},{"date":"2020-09-17","close":99.0731},{"date":"2020-09-18","close":99.4695},{"date":"2020-09-21","close":96.9589},{"date":"2020-09-22","close":97.5341},{"date":"2020-09-23","close":95.5209},{"date":"2020-09-24","close":95.9407},{"date":"2020-09-25","close":97.332},{"date":"2020-09-28","close":99.9204},{"date":"2020-09-29","close":99.0964},{"date":"2020-09-30","close":99.6639},{"date":"2020-10-01","close":99.524},{"date":"2020-10-02","close":100.3401},{"date":"2020-10-05","close":103.7757},{"date":"2020-10-06","close":104.0556},{"date":"2020-10-07","close":106.6672},{"date":"2020-10-08","close":109.4655},{"date":"2020-10-09","close":110.5381},{"date":"2020-10-12","close":111.2222},{"date":"2020-10-13","close":112.0694},{"date":"2020-10-14","close":112.4347},{"date":"2020-10-15","close":114.1758},{"date":"2020-10-16","close":114.2847},{"date":"2020-10-19","close":112.1394},{"date":"2020-10-20","close":114.0593},{"date":"2020-10-21","close":113.453},{"date":"2020-10-22","close":113.7639},{"date":"2020-10-23","close":115.1163},{"date":"2020-10-26","close":112.7301},{"date":"2020-10-27","close":110.6081},{"date":"2020-10-28","close":106.5973},{"date":"2020-10-29","close":102.1668},{"date":"2020-10-30","close":98.4513},{"date":"2020-11-02","close":100.2468},{"date":"2020-11-03","close":102.7186},{"date":"2020-11-04","close":105.5635},{"date":"2020-11-05","close":106.7838},{"date":"2020-11-06","close":103.9545},{"date":"2020-11-09","close":106.5118},{"date":"2020-11-10","close":106.4107},{"date":"2020-11-11","close":109.1779},{"date":"2020-11-12","close":106.9004},{"date":"2020-11-13","close":109.1545},{"date":"2020-11-16","close":111.8129},{"date":"2020-11-17","close":110.0096},{"date":"2020-11-18","close":108.6571},{"date":"2020-11-19","close":108.455},{"date":"2020-11-20","close":106.846},{"date":"2020-11-23","close":108.3306},{"date":"2020-11-24","close":111.8829},{"date":"2020-11-25","close":112.7378},{"date":"2020-11-27","close":113.1965},{"date":"2020-11-30","close":111.4709},{"date":"2020-12-01","close":113.0954},{"date":"2020-12-02","close":113.8805},{"date":"2020-12-03","close":116.6476},{"date":"2020-12-04","close":118.5598},{"date":"2020-12-07","close":117.6037},{"date":"2020-12-08","close":119.0572},{"date":"2020-12-09","close":117.8136},{"date":"2020-12-10","close":116.0802},{"date":"2020-12-11","close":117.7514},{"date":"2020-12-14","close":115.6167},{"date":"2020-12-15","close":117.1805},{"date":"2020-12-16","close":117.6263},{"date":"2020-12-17","close":118.3066},{"date":"2020-12-18","close":117.6341},{"date":"2020-12-21","close":116.2422},{"date":"2020-12-22","close":115.2726},{"date":"2020-12-23","close":115.601},{"date":"2020-12-24","close":115.9451},{"date":"2020-12-28","close":115.7731},{"date":"2020-12-29","close":116.0233},{"date":"2020-12-30","close":116.9616},{"date":"2020-12-31","close":118.3769},{"date":"2021-01-04","close":115.4837},{"date":"2021-01-05","close":116.5785},{"date":"2021-01-06","close":118.4864},{"date":"2021-01-07","close":120.8478},{"date":"2021-01-08","close":120.8244},{"date":"2021-01-11","close":121.4968},{"date":"2021-01-12","close":123.7879},{"date":"2021-01-13","close":122.9199},{"date":"2021-01-14","close":123.9599},{"date":"2021-01-15","close":122.3101},{"date":"2021-01-19","close":123.9208},{"date":"2021-01-20","close":124.7497},{"date":"2021-01-21","close":122.4821},{"date":"2021-01-22","close":122.1459},{"date":"2021-01-25","close":122.7714},{"date":"2021-01-26","close":125.5785},{"date":"2021-01-27","close":122.3726},{"date":"2021-01-28","close":127.0173},{"date":"2021-01-29","close":122.3569},{"date":"2021-02-01","close":122.052},{"date":"2021-02-02","close":123.0842},{"date":"2021-02-03","close":124.0147},{"date":"2021-02-04","close":125.5316},{"date":"2021-02-05","close":124.9999},{"date":"2021-02-08","close":127.7601},{"date":"2021-02-09","close":129.1285},{"date":"2021-02-10","close":128.3387},{"date":"2021-02-11","close":127.6115},{"date":"2021-02-12","close":127.6037},{"date":"2021-02-16","close":127.6272},{"date":"2021-02-17","close":127.6428},{"date":"2021-02-18","close":125.1094},{"date":"2021-02-19","close":127.2753},{"date":"2021-02-22","close":126.6497},{"date":"2021-02-23","close":126.3605},{"date":"2021-02-24","close":129.9808},{"date":"2021-02-25","close":125.7818},{"date":"2021-02-26","close":126.7827},{"date":"2021-03-01","close":131.5368},{"date":"2021-03-02","close":132.655},{"date":"2021-03-03","close":132.6003},{"date":"2021-03-04","close":127.8618},{"date":"2021-03-05","close":135.0399},{"date":"2021-03-08","close":135.6655},{"date":"2021-03-09","close":137.8784},{"date":"2021-03-10","close":137.3153},{"date":"2021-03-11","close":136.1737},{"date":"2021-03-12","close":135.8375},{"date":"2021-03-15","close":136.4984},{"date":"2021-03-16","close":135.4599},{"date":"2021-03-17","close":137.4741},{"date":"2021-03-18","close":135.2316},{"date":"2021-03-19","close":135.2159},{"date":"2021-03-22","close":135.5385},{"date":"2021-03-23","close":132.6115},{"date":"2021-03-24","close":134.0042},{"date":"2021-03-25","close":135.389},{"date":"2021-03-26","close":140.1571},{"date":"2021-03-29","close":139.2445},{"date":"2021-03-30","close":135.507},{"date":"2021-03-31","close":135.0192},{"date":"2021-04-01","close":136.8761},{"date":"2021-04-05","close":138.8746},{"date":"2021-04-06","close":138.9219},{"date":"2021-04-07","close":139.2287},{"date":"2021-04-08","close":138.8196},{"date":"2021-04-09","close":141.2509},{"date":"2021-04-12","close":143.5877},{"date":"2021-04-13","close":139.213},{"date":"2021-04-14","close":137.6315},{"date":"2021-04-15","close":139.5434},{"date":"2021-04-16","close":139.9132},{"date":"2021-04-19","close":139.2995},{"date":"2021-04-20","close":138.914},{"date":"2021-04-21","close":140.999},{"date":"2021-04-22","close":137.9147},{"date":"2021-04-23","close":140.4955},{"date":"2021-04-26","close":140.7},{"date":"2021-04-27","close":140.7473},{"date":"2021-04-28","close":141.4004},{"date":"2021-04-29","close":143.0605},{"date":"2021-04-30","close":140.999},{"date":"2021-05-03","close":143.7451},{"date":"2021-05-04","close":143.092},{"date":"2021-05-05","close":145.8223},{"date":"2021-05-06","close":148.2693},{"date":"2021-05-07","close":148.8909},{"date":"2021-05-10","close":149.662},{"date":"2021-05-11","close":145.3817},{"date":"2021-05-12","close":145.2164},{"date":"2021-05-13","close":148.5605},{"date":"2021-05-14","close":150.3387},{"date":"2021-05-17","close":150.6534},{"date":"2021-05-18","close":148.411},{"date":"2021-05-19","close":147.7894},{"date":"2021-05-20","close":149.4259},{"date":"2021-05-21","close":151.2041},{"date":"2021-05-24","close":147.8287},{"date":"2021-05-25","close":147.4667},{"date":"2021-05-26","close":147.5454},{"date":"2021-05-27","close":149.662},{"date":"2021-05-28","close":150.559},{"date":"2021-06-01","close":150.378},{"date":"2021-06-02","close":151.7471},{"date":"2021-06-03","close":150.6849},{"date":"2021-06-04","close":153.0139},{"date":"2021-06-07","close":153.7771},{"date":"2021-06-08","close":154.1862},{"date":"2021-06-09","close":153.0217},{"date":"2021-06-10","close":150.858},{"date":"2021-06-11","close":152.6047},{"date":"2021-06-14","close":152.4148},{"date":"2021-06-15","close":154.4879},{"date":"2021-06-16","close":154.9784},{"date":"2021-06-17","close":152.668},{"date":"2021-06-18","close":150.3497},{"date":"2021-06-21","close":154.2663},{"date":"2021-06-22","close":155.0892},{"date":"2021-06-23","close":155.5085},{"date":"2021-06-24","close":156.7942},{"date":"2021-06-25","close":158.0556},{"date":"2021-06-28","close":158.4895},{"date":"2021-06-29","close":158.9234},{"date":"2021-06-30","close":159.068},{"date":"2021-07-01","close":160.6509},{"date":"2021-07-02","close":163.5596},{"date":"2021-07-06","close":163.6158},{"date":"2021-07-07","close":164.6282},{"date":"2021-07-08","close":160.217},{"date":"2021-07-09","close":164.8773},{"date":"2021-07-12","close":169.6179},{"date":"2021-07-13","close":165.0621},{"date":"2021-07-14","close":163.664},{"date":"2021-07-15","close":164.2586},{"date":"2021-07-16","close":163.4391},{"date":"2021-07-19","close":158.6422},{"date":"2021-07-20","close":164.1381},{"date":"2021-07-21","close":166.6129},{"date":"2021-07-22","close":165.0139},{"date":"2021-07-23","close":166.6048},{"date":"2021-07-26","close":165.7049},{"date":"2021-07-27","close":163.423},{"date":"2021-07-28","close":162.9891},{"date":"2021-07-29","close":163.873},{"date":"2021-07-30","close":164.0417},{"date":"2021-08-02","close":165.713},{"date":"2021-08-03","close":168.4609},{"date":"2021-08-04","close":168.5975},{"date":"2021-08-05","close":170.558},{"date":"2021-08-06","close":171.9481},{"date":"2021-08-09","close":173.2095},{"date":"2021-08-10","close":174.5916},{"date":"2021-08-11","close":174.5112},{"date":"2021-08-12","close":173.2256},{"date":"2021-08-13","close":172.631},{"date":"2021-08-16","close":173.6434},{"date":"2021-08-17","close":171.0079},{"date":"2021-08-18","close":168.9028},{"date":"2021-08-19","close":170.7187},{"date":"2021-08-20","close":173.1292},{"date":"2021-08-23","close":173.2819},{"date":"2021-08-24","close":174.3586},{"date":"2021-08-25","close":176.2227},{"date":"2021-08-26","close":175.5959},{"date":"2021-08-27","close":178.8983},{"date":"2021-08-30","close":178.4644},{"date":"2021-08-31","close":179.8786},{"date":"2021-09-01","close":177.5725},{"date":"2021-09-02","close":177.902},{"date":"2021-09-03","close":175.62},{"date":"2021-09-07","close":172.7837},{"date":"2021-09-08","close":174.4389},{"date":"2021-09-09","close":174.5273},{"date":"2021-09-10","close":174.0371},{"date":"2021-09-13","close":174.1416},{"date":"2021-09-14","close":171.9048},{"date":"2021-09-15","close":173.7056},{"date":"2021-09-16","close":173.641},{"date":"2021-09-17","close":172.4135},{"date":"2021-09-20","close":165.9695},{"date":"2021-09-21","close":164.411},{"date":"2021-09-22","close":167.1001},{"date":"2021-09-23","close":171.2426},{"date":"2021-09-24","close":170.5643},{"date":"2021-09-27","close":171.0972},{"date":"2021-09-28","close":163.0948},{"date":"2021-09-29","close":163.0382},{"date":"2021-09-30","close":158.8391},{"date":"2021-10-01","close":160.325},{"date":"2021-10-04","close":156.3277},{"date":"2021-10-05","close":157.5229},{"date":"2021-10-06","close":156.4812},{"date":"2021-10-07","close":157.1272},{"date":"2021-10-08","close":157.7571},{"date":"2021-10-11","close":157.3614},{"date":"2021-10-12","close":152.2174},{"date":"2021-10-13","close":154.5108},{"date":"2021-10-14","close":159.4125},{"date":"2021-10-15","close":161.3101},{"date":"2021-10-18","close":161.617},{"date":"2021-10-19","close":163.6843},{"date":"2021-10-20","close":165.2266},{"date":"2021-10-21","close":165.2347},{"date":"2021-10-22","close":166.987},{"date":"2021-10-25","close":166.9062},{"date":"2021-10-26","close":168.8604},{"date":"2021-10-27","close":164.5321},{"date":"2021-10-28","close":173.8509},{"date":"2021-10-29","close":175.1349},{"date":"2021-11-01","close":174.3112},{"date":"2021-11-02","close":175.0945},{"date":"2021-11-03","close":177.2263},{"date":"2021-11-04","close":177.3555},{"date":"2021-11-05","close":178.5184},{"date":"2021-11-08","close":178.696},{"date":"2021-11-09","close":177.3798},{"date":"2021-11-10","close":172.0502},{"date":"2021-11-11","close":172.8658},{"date":"2021-11-12","close":175.2156},{"date":"2021-11-15","close":174.3516},{"date":"2021-11-16","close":173.7298},{"date":"2021-11-17","close":170.4593},{"date":"2021-11-18","close":169.5549},{"date":"2021-11-19","close":170.0152},{"date":"2021-11-22","close":167.3019},{"date":"2021-11-23","close":168.2629},{"date":"2021-11-24","close":167.7218},{"date":"2021-11-26","close":163.6358},{"date":"2021-11-29","close":167.1727},{"date":"2021-11-30","close":161.4635},{"date":"2021-12-01","close":158.2981},{"date":"2021-12-02","close":162.8929},{"date":"2021-12-03","close":157.9509},{"date":"2021-12-06","close":159.3478},{"date":"2021-12-07","close":164.9117},{"date":"2021-12-08","close":164.4675},{"date":"2021-12-09","close":161.0275},{"date":"2021-12-10","close":158.4111},{"date":"2021-12-13","close":156.7557},{"date":"2021-12-14","close":153.4449},{"date":"2021-12-15","close":157.3025},{"date":"2021-12-16","close":154.8093},{"date":"2021-12-17","close":157.0345},{"date":"2021-12-20","close":153.3636},{"date":"2021-12-21","close":154.7768},{"date":"2021-12-22","close":155.9706},{"date":"2021-12-23","close":158.6019},{"date":"2021-12-27","close":161.8749},{"date":"2021-12-28","close":161.9479},{"date":"2021-12-29","close":160.4292},{"date":"2021-12-30","close":160.9165},{"date":"2021-12-31","close":159.6983},{"date":"2022-01-03","close":158.0253},{"date":"2022-01-04","close":158.4639},{"date":"2022-01-05","close":152.2592},{"date":"2022-01-06","close":154.322},{"date":"2022-01-07","close":155.5889},{"date":"2022-01-10","close":153.6642},{"date":"2022-01-11","close":157.2944},{"date":"2022-01-12","close":146.8585},{"date":"2022-01-13","close":143.9998},{"date":"2022-01-14","close":142.0993},{"date":"2022-01-18","close":138.6802},{"date":"2022-01-19","close":136.2682},{"date":"2022-01-20","close":133.8318},{"date":"2022-01-21","close":129.6818},{"date":"2022-01-24","close":129.3895},{"date":"2022-01-25","close":128.0332},{"date":"2022-01-26","close":127.1967},{"date":"2022-01-27","close":121.6985},{"date":"2022-01-28","close":121.666},{"date":"2022-01-31","close":125.4181},{"date":"2022-02-01","close":126.4901},{"date":"2022-02-02","close":127.3834},{"date":"2022-02-03","close":120.1717},{"date":"2022-02-04","close":120.7646},{"date":"2022-02-07","close":123.3147},{"date":"2022-02-08","close":122.8599},{"date":"2022-02-09","close":124.4679},{"date":"2022-02-10","close":120.058},{"date":"2022-02-11","close":117.1505},{"date":"2022-02-14","close":117.0612},{"date":"2022-02-15","close":119.0428},{"date":"2022-02-16","close":118.6936},{"date":"2022-02-17","close":116.4765},{"date":"2022-02-18","close":116.5171},{"date":"2022-02-22","close":115.4938},{"date":"2022-02-23","close":113.4472},{"date":"2022-02-24","close":115.9242},{"date":"2022-02-25","close":117.9708},{"date":"2022-02-28","close":117.4023},{"date":"2022-03-01","close":113.3416},{"date":"2022-03-02","close":116.1191},{"date":"2022-03-03","close":116.0704},{"date":"2022-03-04","close":112.6838},{"date":"2022-03-07","close":109.1997},{"date":"2022-03-08","close":109.5408},{"date":"2022-03-09","close":112.7894},{"date":"2022-03-10","close":112.5457},{"date":"2022-03-11","close":110.7185},{"date":"2022-03-14","close":112.2015},{"date":"2022-03-15","close":114.2088},{"date":"2022-03-16","close":118.9283},{"date":"2022-03-17","close":120.4359},{"date":"2022-03-18","close":120.2393},{"date":"2022-03-21","close":119.3544},{"date":"2022-03-22","close":122.4433},{"date":"2022-03-23","close":119.977},{"date":"2022-03-24","close":121.8943},{"date":"2022-03-25","close":122.0172},{"date":"2022-03-28","close":123.1234},{"date":"2022-03-29","close":126.9989},{"date":"2022-03-30","close":125.4421},{"date":"2022-03-31","close":123.8772},{"date":"2022-04-01","close":125.2455},{"date":"2022-04-04","close":127.6216},{"date":"2022-04-05","close":126.876},{"date":"2022-04-06","close":121.5748},{"date":"2022-04-07","close":120.0344},{"date":"2022-04-08","close":119.7477},{"date":"2022-04-11","close":117.2241},{"date":"2022-04-12","close":117.8795},{"date":"2022-04-13","close":117.6419},{"date":"2022-04-14","close":113.8566},{"date":"2022-04-18","close":114.1433},{"date":"2022-04-19","close":118.9037},{"date":"2022-04-20","close":117.4944},{"date":"2022-04-21","close":114.3645},{"date":"2022-04-22","close":109.9974},{"date":"2022-04-25","close":112.4063},{"date":"2022-04-26","close":107.7032},{"date":"2022-04-27","close":107.3837},{"date":"2022-04-28","close":105.9908},{"date":"2022-04-29","close":100.8125},{"date":"2022-05-02","close":102.6479},{"date":"2022-05-03","close":105.3763},{"date":"2022-05-04","close":110.4153},{"date":"2022-05-05","close":104.3439},{"date":"2022-05-06","close":103.0985},{"date":"2022-05-09","close":100.3209},{"date":"2022-05-10","close":100.6978},{"date":"2022-05-11","close":94.0447},{"date":"2022-05-12","close":97.699},{"date":"2022-05-13","close":99.9276},{"date":"2022-05-16","close":99.2148},{"date":"2022-05-17","close":102.9674},{"date":"2022-05-18","close":99.3951},{"date":"2022-05-19","close":98.4282},{"date":"2022-05-20","close":99.7801},{"date":"2022-05-23","close":99.3951},{"date":"2022-05-24","close":98.6003},{"date":"2022-05-25","close":100.7715},{"date":"2022-05-26","close":104.6553},{"date":"2022-05-27","close":106.425},{"date":"2022-05-31","close":104.1309},{"date":"2022-06-01","close":101.509},{"date":"2022-06-02","close":104.1309},{"date":"2022-06-03","close":102.4594},{"date":"2022-06-06","close":102.6806},{"date":"2022-06-07","close":103.3279},{"date":"2022-06-08","close":100.9026},{"date":"2022-06-09","close":99.3131},{"date":"2022-06-10","close":94.1021},{"date":"2022-06-13","close":88.4076},{"date":"2022-06-14","close":89.2196},{"date":"2022-06-15","close":91.1999},{"date":"2022-06-16","close":87.9022},{"date":"2022-06-17","close":88.391},{"date":"2022-06-21","close":91.0507},{"date":"2022-06-22","close":92.2438},{"date":"2022-06-23","close":95.2847},{"date":"2022-06-24","close":100.6703},{"date":"2022-06-27","close":99.8501},{"date":"2022-06-28","close":97.6626},{"date":"2022-06-29","close":95.699},{"date":"2022-06-30","close":94.133},{"date":"2022-07-01","close":95.5415},{"date":"2022-07-05","close":97.0081},{"date":"2022-07-06","close":96.7926},{"date":"2022-07-07","close":98.5326},{"date":"2022-07-08","close":96.0801},{"date":"2022-07-11","close":93.7104},{"date":"2022-07-12","close":94.2655},{"date":"2022-07-13","close":92.4096},{"date":"2022-07-14","close":92.4924},{"date":"2022-07-15","close":95.5995},{"date":"2022-07-18","close":94.1992},{"date":"2022-07-19","close":98.6403},{"date":"2022-07-20","close":100.3389},{"date":"2022-07-21","close":101.648},{"date":"2022-07-22","close":100.3223},{"date":"2022-07-25","close":99.6181},{"date":"2022-07-26","close":97.0495},{"date":"2022-07-27","close":99.7921},{"date":"2022-07-28","close":100.0738},{"date":"2022-07-29","close":102.3026},{"date":"2022-08-01","close":102.2611},{"date":"2022-08-02","close":101.6149},{"date":"2022-08-03","close":104.9871},{"date":"2022-08-04","close":103.7194},{"date":"2022-08-05","close":103.6034},{"date":"2022-08-08","close":105.8654},{"date":"2022-08-09","close":103.2969},{"date":"2022-08-10","close":107.6054},{"date":"2022-08-11","close":107.3071},{"date":"2022-08-12","close":109.5856},{"date":"2022-08-15","close":109.4448},{"date":"2022-08-16","close":109.4862},{"date":"2022-08-17","close":108.028},{"date":"2022-08-18","close":109.1797},{"date":"2022-08-19","close":104.7468},{"date":"2022-08-22","close":102.5512},{"date":"2022-08-23","close":103.1146},{"date":"2022-08-24","close":103.4212},{"date":"2022-08-25","close":104.722},{"date":"2022-08-26","close":99.1623},{"date":"2022-08-29","close":98.6072},{"date":"2022-08-30","close":98.9552},{"date":"2022-08-31","close":99.4275},{"date":"2022-09-01","close":98.5989},{"date":"2022-09-02","close":98.0521},{"date":"2022-09-06","close":98.3172},{"date":"2022-09-07","close":100.4798},{"date":"2022-09-08","close":100.8443},{"date":"2022-09-09","close":103.0649},{"date":"2022-09-12","close":103.5206},{"date":"2022-09-13","close":96.2624},{"date":"2022-09-14","close":95.7935},{"date":"2022-09-15","close":93.8345},{"date":"2022-09-16","close":92.2019},{"date":"2022-09-19","close":95.3749},{"date":"2022-09-20","close":93.5917},{"date":"2022-09-21","close":92.1349},{"date":"2022-09-22","close":90.1759},{"date":"2022-09-23","close":89.8577},{"date":"2022-09-26","close":89.9833},{"date":"2022-09-27","close":89.3805},{"date":"2022-09-28","close":91.7833},{"date":"2022-09-29","close":89.908},{"date":"2022-09-30","close":87.9154},{"date":"2022-10-03","close":91.0214},{"date":"2022-10-04","close":94.8224},{"date":"2022-10-05","close":93.3824},{"date":"2022-10-06","close":92.8633},{"date":"2022-10-07","close":88.9117},{"date":"2022-10-10","close":88.6521},{"date":"2022-10-11","close":86.5507},{"date":"2022-10-12","close":82.1051},{"date":"2022-10-13","close":85.3619},{"date":"2022-10-14","close":82.3061},{"date":"2022-10-17","close":86.0652},{"date":"2022-10-18","close":87.1703},{"date":"2022-10-19","close":84.6838},{"date":"2022-10-20","close":83.4865},{"date":"2022-10-21","close":85.8307},{"date":"2022-10-24","close":87.4047},{"date":"2022-10-25","close":90.9963},{"date":"2022-10-26","close":91.3145},{"date":"2022-10-27","close":89.2801},{"date":"2022-10-28","close":90.9545},{"date":"2022-10-31","close":88.8782},{"date":"2022-11-01","close":89.3219},{"date":"2022-11-02","close":87.6224},{"date":"2022-11-03","close":84.7423},{"date":"2022-11-04","close":86.0903},{"date":"2022-11-07","close":87.7145},{"date":"2022-11-08","close":91.3312},{"date":"2022-11-09","close":89.6819},{"date":"2022-11-10","close":104.3582},{"date":"2022-11-11","close":111.6335},{"date":"2022-11-14","close":105.0698},{"date":"2022-11-15","close":105.7815},{"date":"2022-11-16","close":103.7052},{"date":"2022-11-17","close":102.7842},{"date":"2022-11-18","close":102.1982},{"date":"2022-11-21","close":101.3024},{"date":"2022-11-22","close":104.174},{"date":"2022-11-23","close":104.1489},{"date":"2022-11-25","close":104.6931},{"date":"2022-11-28","close":101.4112},{"date":"2022-11-29","close":100.8838},{"date":"2022-11-30","close":104.5759},{"date":"2022-12-01","close":106.401},{"date":"2022-12-02","close":105.4968},{"date":"2022-12-05","close":103.5042},{"date":"2022-12-06","close":101.5787},{"date":"2022-12-07","close":101.5117},{"date":"2022-12-08","close":102.3573},{"date":"2022-12-09","close":100.3228},{"date":"2022-12-12","close":101.294},{"date":"2022-12-13","close":103.3703},{"date":"2022-12-14","close":99.2763},{"date":"2022-12-15","close":94.6923},{"date":"2022-12-16","close":93.4744},{"date":"2022-12-19","close":92.637},{"date":"2022-12-20","close":92.451},{"date":"2022-12-21","close":95.6142},{"date":"2022-12-22","close":93.2714},{"date":"2022-12-23","close":93.9818},{"date":"2022-12-27","close":93.652},{"date":"2022-12-28","close":91.4107},{"date":"2022-12-29","close":94.1594},{"date":"2022-12-30","close":92.2395},{"date":"2023-01-03","close":92.3157},{"date":"2023-01-04","close":94.1848},{"date":"2023-01-05","close":91.5206},{"date":"2023-01-06","close":94.9714},{"date":"2023-01-09","close":97.1365},{"date":"2023-01-10","close":99.1241},{"date":"2023-01-11","close":101.7206},{"date":"2023-01-12","close":101.1286},{"date":"2023-01-13","close":100.2321},{"date":"2023-01-17","close":100.342},{"date":"2023-01-18","close":99.1241},{"date":"2023-01-19","close":96.4176},{"date":"2023-01-20","close":99.64},{"date":"2023-01-23","close":100.3674},{"date":"2023-01-24","close":99.3609},{"date":"2023-01-25","close":98.6505},{"date":"2023-01-26","close":96.9082},{"date":"2023-01-27","close":98.3544},{"date":"2023-01-30","close":95.9609},{"date":"2023-01-31","close":98.5067},{"date":"2023-02-01","close":101.5261},{"date":"2023-02-02","close":108.8927},{"date":"2023-02-03","close":106.4146},{"date":"2023-02-06","close":103.632},{"date":"2023-02-07","close":104.7315},{"date":"2023-02-08","close":101.7544},{"date":"2023-02-09","close":98.9888},{"date":"2023-02-10","close":99.4793},{"date":"2023-02-13","close":102.6425},{"date":"2023-02-14","close":102.2534},{"date":"2023-02-15","close":103.2092},{"date":"2023-02-16","close":100.7141},{"date":"2023-02-17","close":100.4181},{"date":"2023-02-21","close":95.7664},{"date":"2023-02-22","close":94.9206},{"date":"2023-02-23","close":95.2843},{"date":"2023-02-24","close":93.1699},{"date":"2023-02-27","close":94.3455},{"date":"2023-02-28","close":94.9629},{"date":"2023-03-01","close":93.9903},{"date":"2023-03-02","close":94.0157},{"date":"2023-03-03","close":95.9863},{"date":"2023-03-06","close":96.9166},{"date":"2023-03-07","close":94.1087},{"date":"2023-03-08","close":95.2758},{"date":"2023-03-09","close":94.151},{"date":"2023-03-10","close":88.8311},{"date":"2023-03-13","close":90.1928},{"date":"2023-03-14","close":91.1767},{"date":"2023-03-15","close":91.2537},{"date":"2023-03-16","close":92.5284},{"date":"2023-03-17","close":92.5455},{"date":"2023-03-20","close":92.0322},{"date":"2023-03-21","close":94.5219},{"date":"2023-03-22","close":92.5113},{"date":"2023-03-23","close":93.1273},{"date":"2023-03-24","close":93.8118},{"date":"2023-03-27","close":92.8792},{"date":"2023-03-28","close":92.5028},{"date":"2023-03-29","close":94.6673},{"date":"2023-03-30","close":94.4278},{"date":"2023-03-31","close":96.5923},{"date":"2023-04-03","close":96.1218},{"date":"2023-04-04","close":94.6245},{"date":"2023-04-05","close":93.7604},{"date":"2023-04-06","close":93.4439},{"date":"2023-04-10","close":94.5732},{"date":"2023-04-11","close":96.6009},{"date":"2023-04-12","close":94.462},{"date":"2023-04-13","close":96.233},{"date":"2023-04-14","close":96.9089},{"date":"2023-04-17","close":97.3623},{"date":"2023-04-18","close":97.0372},{"date":"2023-04-19","close":96.4811},{"date":"2023-04-20","close":95.9421},{"date":"2023-04-21","close":95.7881},{"date":"2023-04-24","close":96.2501},{"date":"2023-04-25","close":93.5551},{"date":"2023-04-26","close":92.7851},{"date":"2023-04-27","close":94.8213},{"date":"2023-04-28","close":96.1047},{"date":"2023-05-01","close":95.232},{"date":"2023-05-02","close":90.7318},{"date":"2023-05-03","close":90.4837},{"date":"2023-05-04","close":90.4067},{"date":"2023-05-05","close":91.9467},{"date":"2023-05-08","close":90.9799},{"date":"2023-05-09","close":89.9703},{"date":"2023-05-10","close":90.5607},{"date":"2023-05-11","close":90.7318},{"date":"2023-05-12","close":90.0987},{"date":"2023-05-15","close":90.9371},{"date":"2023-05-16","close":89.0634},{"date":"2023-05-17","close":90.2099},{"date":"2023-05-18","close":92.1349},{"date":"2023-05-19","close":91.2109},{"date":"2023-05-22","close":91.4077},{"date":"2023-05-23","close":90.7061},{"date":"2023-05-24","close":88.8068},{"date":"2023-05-25","close":89.0549},{"date":"2023-05-26","close":91.228},{"date":"2023-05-30","close":93.0247},{"date":"2023-05-31","close":91.6814},{"date":"2023-06-01","close":92.7252},{"date":"2023-06-02","close":94.8983},{"date":"2023-06-05","close":94.3593},{"date":"2023-06-06","close":95.8394},{"date":"2023-06-07","close":96.7292},{"date":"2023-06-08","close":97.4222},{"date":"2023-06-09","close":97.9355},{"date":"2023-06-12","close":94.6759},{"date":"2023-06-13","close":95.6854},{"date":"2023-06-14","close":96.1352},{"date":"2023-06-15","close":99.206},{"date":"2023-06-16","close":98.7648},{"date":"2023-06-20","close":97.2684},{"date":"2023-06-21","close":95.3567},{"date":"2023-06-22","close":92.1736},{"date":"2023-06-23","close":91.9746},{"date":"2023-06-26","close":92.5715},{"date":"2023-06-27","close":94.4831},{"date":"2023-06-28","close":95.5384},{"date":"2023-06-29","close":96.1698},{"date":"2023-06-30","close":96.8964},{"date":"2023-07-03","close":97.969},{"date":"2023-07-05","close":96.8013},{"date":"2023-07-06","close":94.9848},{"date":"2023-07-07","close":95.3481},{"date":"2023-07-10","close":97.7787},{"date":"2023-07-11","close":99.3876},{"date":"2023-07-12","close":100.7543},{"date":"2023-07-13","close":102.6659},{"date":"2023-07-14","close":100.7543},{"date":"2023-07-17","close":101.9566},{"date":"2023-07-18","close":103.5482},{"date":"2023-07-19","close":104.8976},{"date":"2023-07-20","close":104.0153},{"date":"2023-07-21","close":103.5396},{"date":"2023-07-24","close":104.3959},{"date":"2023-07-25","close":103.2541},{"date":"2023-07-26","close":102.7611},{"date":"2023-07-27","close":101.2992},{"date":"2023-07-28","close":109.6724},{"date":"2023-07-31","close":106.6189},{"date":"2023-08-01","close":104.7419},{"date":"2023-08-02","close":102.5275},{"date":"2023-08-03","close":101.2214},{"date":"2023-08-04","close":99.9585},{"date":"2023-08-07","close":100.8754},{"date":"2023-08-08","close":99.3098},{"date":"2023-08-09","close":97.7528},{"date":"2023-08-10","close":98.3842},{"date":"2023-08-11","close":97.1646},{"date":"2023-08-14","close":97.1732},{"date":"2023-08-15","close":94.9588},{"date":"2023-08-16","close":94.362},{"date":"2023-08-17","close":93.9987},{"date":"2023-08-18","close":93.0818},{"date":"2023-08-21","close":92.9694},{"date":"2023-08-22","close":92.9088},{"date":"2023-08-23","close":95.4692},{"date":"2023-08-24","close":94.7253},{"date":"2023-08-25","close":94.8896},{"date":"2023-08-28","close":95.4865},{"date":"2023-08-29","close":96.6542},{"date":"2023-08-30","close":96.5591},{"date":"2023-08-31","close":97.0781},{"date":"2023-09-01","close":97.6576},{"date":"2023-09-05","close":96.7148},{"date":"2023-09-06","close":96.4466},{"date":"2023-09-07","close":95.1751},{"date":"2023-09-08","close":94.4918},{"date":"2023-09-11","close":95.2356},{"date":"2023-09-12","close":95.3913},{"date":"2023-09-13","close":94.3361},{"date":"2023-09-14","close":96.2693},{"date":"2023-09-15","close":95.9019},{"date":"2023-09-18","close":95.3945},{"date":"2023-09-19","close":96.7505},{"date":"2023-09-20","close":95.0709},{"date":"2023-09-21","close":92.8752},{"date":"2023-09-22","close":92.2366},{"date":"2023-09-25","close":92.6827},{"date":"2023-09-26","close":90.3646},{"date":"2023-09-27","close":90.5745},{"date":"2023-09-28","close":91.0994},{"date":"2023-09-29","close":91.738},{"date":"2023-10-02","close":91.493},{"date":"2023-10-03","close":87.5653},{"date":"2023-10-04","close":89.0611},{"date":"2023-10-05","close":89.1749},{"date":"2023-10-06","close":89.3673},{"date":"2023-10-09","close":91.0031},{"date":"2023-10-10","close":91.738},{"date":"2023-10-11","close":91.1081},{"date":"2023-10-12","close":89.6997},{"date":"2023-10-13","close":88.0464},{"date":"2023-10-16","close":87.714},{"date":"2023-10-17","close":88.1339},{"date":"2023-10-18","close":85.772},{"date":"2023-10-19","close":85.1771},{"date":"2023-10-20","close":84.2674},{"date":"2023-10-23","close":83.515},{"date":"2023-10-24","close":83.9087},{"date":"2023-10-25","close":81.7655},{"date":"2023-10-26","close":81.1532},{"date":"2023-10-27","close":77.3216},{"date":"2023-10-30","close":78.7475},{"date":"2023-10-31","close":79.1674},{"date":"2023-11-01","close":79.5785},{"date":"2023-11-02","close":82.4828},{"date":"2023-11-03","close":83.69},{"date":"2023-11-06","close":82.8327},{"date":"2023-11-07","close":82.3253},{"date":"2023-11-08","close":82.9814},{"date":"2023-11-09","close":82.1504},{"date":"2023-11-10","close":81.0219},{"date":"2023-11-13","close":80.777},{"date":"2023-11-14","close":84.8709},{"date":"2023-11-15","close":86.0432},{"date":"2023-11-16","close":85.2646},{"date":"2023-11-17","close":85.5445},{"date":"2023-11-20","close":86.4543},{"date":"2023-11-21","close":84.8535},{"date":"2023-11-22","close":85.5183},{"date":"2023-11-24","close":85.9732},{"date":"2023-11-27","close":85.0022},{"date":"2023-11-28","close":86.0694},{"date":"2023-11-29","close":86.743},{"date":"2023-11-30","close":87.5915},{"date":"2023-12-01","close":89.621},{"date":"2023-12-04","close":89.2361},{"date":"2023-12-05","close":87.9589},{"date":"2023-12-06","close":87.3641},{"date":"2023-12-07","close":87.4253},{"date":"2023-12-08","close":86.1131},{"date":"2023-12-11","close":86.4806},{"date":"2023-12-12","close":86.9179},{"date":"2023-12-13","close":90.2858},{"date":"2023-12-14","close":95.0042},{"date":"2023-12-15","close":94.0835},{"date":"2023-12-18","close":94.5173},{"date":"2023-12-19","close":95.8009},{"date":"2023-12-20","close":93.8179},{"date":"2023-12-21","close":94.6235},{"date":"2023-12-22","close":95.5088},{"date":"2023-12-26","close":96.217},{"date":"2023-12-27","close":96.217},{"date":"2023-12-28","close":96.5002},{"date":"2023-12-29","close":95.3317},{"date":"2024-01-02","close":95.5265},{"date":"2024-01-03","close":94.0924},{"date":"2024-01-04","close":93.8888},{"date":"2024-01-05","close":93.9861},{"date":"2024-01-08","close":94.6589},{"date":"2024-01-09","close":94.0393},{"date":"2024-01-10","close":95.0661},{"date":"2024-01-11","close":96.7215},{"date":"2024-01-12","close":97.8104},{"date":"2024-01-16","close":94.3314},{"date":"2024-01-17","close":93.6055},{"date":"2024-01-18","close":94.0835},{"date":"2024-01-19","close":96.934},{"date":"2024-01-22","close":97.9432},{"date":"2024-01-23","close":97.1642},{"date":"2024-01-24","close":97.1553},{"date":"2024-01-25","close":98.5982},{"date":"2024-01-26","close":97.4563},{"date":"2024-01-29","close":98.8373},{"date":"2024-01-30","close":98.8904},{"date":"2024-01-31","close":96.0045},{"date":"2024-02-01","close":97.2615},{"date":"2024-02-02","close":97.1464},{"date":"2024-02-05","close":95.8186},{"date":"2024-02-06","close":96.4737},{"date":"2024-02-07","close":97.1376},{"date":"2024-02-08","close":96.4117},{"date":"2024-02-09","close":94.1278},{"date":"2024-02-12","close":97.3678},{"date":"2024-02-13","close":92.7202},{"date":"2024-02-14","close":94.1544},{"date":"2024-02-15","close":95.8363},{"date":"2024-02-16","close":96.3674},{"date":"2024-02-20","close":96.8543},{"date":"2024-02-21","close":96.7835},{"date":"2024-02-22","close":98.1733},{"date":"2024-02-23","close":98.253},{"date":"2024-02-26","close":97.7838},{"date":"2024-02-27","close":98.1379},{"date":"2024-02-28","close":99.4569},{"date":"2024-02-29","close":100.3422},{"date":"2024-03-01","close":100.4573},{"date":"2024-03-04","close":103.175},{"date":"2024-03-05","close":102.9182},{"date":"2024-03-06","close":103.5733},{"date":"2024-03-07","close":103.4759},{"date":"2024-03-08","close":104.4143},{"date":"2024-03-11","close":104.1399},{"date":"2024-03-12","close":104.3258},{"date":"2024-03-13","close":104.1045},{"date":"2024-03-14","close":102.8072},{"date":"2024-03-15","close":102.7624},{"date":"2024-03-18","close":102.9145},{"date":"2024-03-19","close":102.7356},{"date":"2024-03-20","close":105.5717},{"date":"2024-03-21","close":107.8442},{"date":"2024-03-22","close":106.1264},{"date":"2024-03-25","close":105.867},{"date":"2024-03-26","close":105.4733},{"date":"2024-03-27","close":108.1305},{"date":"2024-03-28","close":109.0788},{"date":"2024-04-01","close":107.6295},{"date":"2024-04-02","close":106.0638},{"date":"2024-04-03","close":106.0101},{"date":"2024-04-04","close":104.015},{"date":"2024-04-05","close":104.355},{"date":"2024-04-08","close":105.1691},{"date":"2024-04-09","close":107.048},{"date":"2024-04-10","close":104.3013},{"date":"2024-04-11","close":105.3212},{"date":"2024-04-12","close":103.0577},{"date":"2024-04-15","close":102.2167},{"date":"2024-04-16","close":100.3021},{"date":"2024-04-17","close":99.6579},{"date":"2024-04-18","close":97.2691},{"date":"2024-04-19","close":97.2781},{"date":"2024-04-22","close":99.7563},{"date":"2024-04-23","close":100.15},{"date":"2024-04-24","close":99.3627},{"date":"2024-04-25","close":97.3676},{"date":"2024-04-26","close":102.0109},{"date":"2024-04-29","close":100.2753},{"date":"2024-04-30","close":98.0296},{"date":"2024-05-01","close":98.6827},{"date":"2024-05-02","close":99.4521},{"date":"2024-05-03","close":99.7563},{"date":"2024-05-06","close":100.2126},{"date":"2024-05-07","close":99.5327},{"date":"2024-05-08","close":99.7474},{"date":"2024-05-09","close":99.5774},{"date":"2024-05-10","close":99.8458},{"date":"2024-05-13","close":100.8031},{"date":"2024-05-14","close":102.3151},{"date":"2024-05-15","close":102.9593},{"date":"2024-05-16","close":103.8271},{"date":"2024-05-17","close":104.4623},{"date":"2024-05-20","close":104.7934},{"date":"2024-05-21","close":105.2407},{"date":"2024-05-22","close":105.2854},{"date":"2024-05-23","close":104.5965},{"date":"2024-05-24","close":105.7507},{"date":"2024-05-28","close":104.0776},{"date":"2024-05-29","close":103.1203},{"date":"2024-05-30","close":103.3798},{"date":"2024-05-31","close":105.4196},{"date":"2024-06-03","close":104.525},{"date":"2024-06-04","close":104.2923},{"date":"2024-06-05","close":104.5518},{"date":"2024-06-06","close":103.9882},{"date":"2024-06-07","close":103.3798},{"date":"2024-06-10","close":102.9503},{"date":"2024-06-11","close":102.4314},{"date":"2024-06-12","close":105.9206},{"date":"2024-06-13","close":104.2923},{"date":"2024-06-14","close":103.9035},{"date":"2024-06-17","close":105.8387},{"date":"2024-06-18","close":106.318},{"date":"2024-06-20","close":106.8786},{"date":"2024-06-21","close":107.0866},{"date":"2024-06-24","close":107.5026},{"date":"2024-06-25","close":106.1733},{"date":"2024-06-26","close":105.3594},{"date":"2024-06-27","close":104.3828},{"date":"2024-06-28","close":104.2743},{"date":"2024-07-01","close":102.954},{"date":"2024-07-02","close":103.6322},{"date":"2024-07-03","close":104.6902},{"date":"2024-07-05","close":103.804},{"date":"2024-07-08","close":103.6955},{"date":"2024-07-09","close":103.5146},{"date":"2024-07-10","close":104.9706},{"date":"2024-07-11","close":105.9562},{"date":"2024-07-12","close":106.7249},{"date":"2024-07-15","close":107.376},{"date":"2024-07-16","close":109.1936},{"date":"2024-07-17","close":106.8425},{"date":"2024-07-18","close":105.4951},{"date":"2024-07-19","close":103.804},{"date":"2024-07-22","close":104.8711},{"date":"2024-07-23","close":105.8116},{"date":"2024-07-24","close":103.4333},{"date":"2024-07-25","close":104.437},{"date":"2024-07-26","close":101.3534},{"date":"2024-07-29","close":102.2758},{"date":"2024-07-30","close":101.914},{"date":"2024-07-31","close":103.2795},{"date":"2024-08-01","close":101.3082},{"date":"2024-08-02","close":96.2803},{"date":"2024-08-05","close":93.2871},{"date":"2024-08-06","close":93.9472},{"date":"2024-08-07","close":92.9887},{"date":"2024-08-08","close":94.8063},{"date":"2024-08-09","close":95.2675},{"date":"2024-08-12","close":94.6254},{"date":"2024-08-13","close":95.3398},{"date":"2024-08-14","close":95.792},{"date":"2024-08-15","close":97.8809},{"date":"2024-08-16","close":98.3692},{"date":"2024-08-19","close":98.9389},{"date":"2024-08-20","close":98.1251},{"date":"2024-08-21","close":99.0655},{"date":"2024-08-22","close":98.7761},{"date":"2024-08-23","close":99.1288},{"date":"2024-08-26","close":98.8214},{"date":"2024-08-27","close":97.5734},{"date":"2024-08-28","close":97.2208},{"date":"2024-08-29","close":94.9148},{"date":"2024-08-30","close":95.8915},{"date":"2024-09-03","close":94.4807},{"date":"2024-09-04","close":94.6073},{"date":"2024-09-05","close":94.1552},{"date":"2024-09-06","close":91.9578},{"date":"2024-09-09","close":93.6307},{"date":"2024-09-10","close":93.8116},{"date":"2024-09-11","close":94.1461},{"date":"2024-09-12","close":94.8334},{"date":"2024-09-13","close":95.6845},{"date":"2024-09-16","close":96.8833},{"date":"2024-09-17","close":98.7593},{"date":"2024-09-18","close":98.9514},{"date":"2024-09-19","close":101.166},{"date":"2024-09-20","close":99.0979},{"date":"2024-09-23","close":98.924},{"date":"2024-09-24","close":100.1777},{"date":"2024-09-25","close":98.3383},{"date":"2024-09-26","close":100.0953},{"date":"2024-09-27","close":100.2143},{"date":"2024-09-30","close":99.6835},{"date":"2024-10-01","close":98.018},{"date":"2024-10-02","close":98.2285},{"date":"2024-10-03","close":97.4415},{"date":"2024-10-04","close":99.2626},{"date":"2024-10-07","close":97.5788},{"date":"2024-10-08","close":97.5513},{"date":"2024-10-09","close":98.3017},{"date":"2024-10-10","close":98.8325},{"date":"2024-10-11","close":99.7293},{"date":"2024-10-14","close":100.3699},{"date":"2024-10-15","close":100.1685},{"date":"2024-10-16","close":102.1086},{"date":"2024-10-17","close":103.6002},{"date":"2024-10-18","close":105.8148},{"date":"2024-10-21","close":104.3323},{"date":"2024-10-22","close":103.3348},{"date":"2024-10-23","close":100.2326},{"date":"2024-10-24","close":102.5021},{"date":"2024-10-25","close":101.8798},{"date":"2024-10-28","close":102.859},{"date":"2024-10-29","close":102.8407},{"date":"2024-10-30","close":102.3191},{"date":"2024-10-31","close":100.5346},{"date":"2024-11-01","close":102.5479},{"date":"2024-11-04","close":102.9413},{"date":"2024-11-05","close":104.799},{"date":"2024-11-06","close":111.0127},{"date":"2024-11-07","close":109.8688},{"date":"2024-11-08","close":107.6359},{"date":"2024-11-11","close":107.9196},{"date":"2024-11-12","close":108.0477},{"date":"2024-11-13","close":108.432},{"date":"2024-11-14","close":109.6308},{"date":"2024-11-15","close":108.6883},{"date":"2024-11-18","close":108.5876},{"date":"2024-11-19","close":107.9379},{"date":"2024-11-20","close":107.5444},{"date":"2024-11-21","close":108.1483},{"date":"2024-11-22","close":109.6674},{"date":"2024-11-25","close":112.5318},{"date":"2024-11-26","close":113.4286},{"date":"2024-11-27","close":113.6207},{"date":"2024-11-29","close":113.3279},{"date":"2024-12-02","close":113.1449},{"date":"2024-12-03","close":112.9527},{"date":"2024-12-04","close":112.5592},{"date":"2024-12-05","close":114.1058},{"date":"2024-12-06","close":113.3187},{"date":"2024-12-09","close":113.0991},{"date":"2024-12-10","close":112.5867},{"date":"2024-12-11","close":111.3787},{"date":"2024-12-12","close":110.6924},{"date":"2024-12-13","close":110.5259},{"date":"2024-12-16","close":110.2856},{"date":"2024-12-17","close":109.0004},{"date":"2024-12-18","close":104.3219},{"date":"2024-12-19","close":104.4514},{"date":"2024-12-20","close":107.3638},{"date":"2024-12-23","close":107.3176},{"date":"2024-12-24","close":108.2422},{"date":"2024-12-26","close":108.7138},{"date":"2024-12-27","close":106.9478},{"date":"2024-12-30","close":105.2743},{"date":"2024-12-31","close":104.5623},{"date":"2025-01-02","close":104.8767},{"date":"2025-01-03","close":106.0417},{"date":"2025-01-06","close":105.7088},{"date":"2025-01-07","close":104.59},{"date":"2025-01-08","close":104.3312},{"date":"2025-01-10","close":100.3647},{"date":"2025-01-13","close":102.2878},{"date":"2025-01-14","close":103.6562},{"date":"2025-01-15","close":104.775},{"date":"2025-01-16","close":103.6747},{"date":"2025-01-17","close":104.6733},{"date":"2025-01-21","close":105.2188},{"date":"2025-01-22","close":104.9784},{"date":"2025-01-23","close":104.8305},{"date":"2025-01-24","close":105.5979},{"date":"2025-01-27","close":105.1541},{"date":"2025-01-28","close":106.9293},{"date":"2025-01-29","close":105.6903},{"date":"2025-01-30","close":107.1512},{"date":"2025-01-31","close":108.1035},{"date":"2025-02-03","close":106.5779},{"date":"2025-02-04","close":106.8368},{"date":"2025-02-05","close":102.3525},{"date":"2025-02-06","close":103.0367},{"date":"2025-02-07","close":101.8348},{"date":"2025-02-10","close":101.354},{"date":"2025-02-11","close":100.8085},{"date":"2025-02-12","close":98.8576},{"date":"2025-02-13","close":99.1534},{"date":"2025-02-14","close":99.0887},{"date":"2025-02-18","close":99.7452},{"date":"2025-02-19","close":100.189},{"date":"2025-02-20","close":100.3092},{"date":"2025-02-21","close":98.2566},{"date":"2025-02-24","close":98.534},{"date":"2025-02-25","close":98.2196},{"date":"2025-02-26","close":96.842},{"date":"2025-02-27","close":95.9081},{"date":"2025-02-28","close":97.7481},{"date":"2025-03-03","close":96.0468},{"date":"2025-03-04","close":92.5518},{"date":"2025-03-05","close":93.0604},{"date":"2025-03-06","close":91.4331},{"date":"2025-03-07","close":93.0696},{"date":"2025-03-10","close":91.3221},{"date":"2025-03-11","close":89.0384},{"date":"2025-03-12","close":86.2461},{"date":"2025-03-13","close":85.0996},{"date":"2025-03-14","close":87.2278},{"date":"2025-03-17","close":88.4185},{"date":"2025-03-18","close":87.7528},{"date":"2025-03-19","close":88.1747},{"date":"2025-03-20","close":87.2278},{"date":"2025-03-21","close":87.0309},{"date":"2025-03-24","close":89.9842},{"date":"2025-03-25","close":89.506},{"date":"2025-03-26","close":88.5404},{"date":"2025-03-27","close":88.7841},{"date":"2025-03-28","close":85.8496},{"date":"2025-03-31","close":86.1309},{"date":"2025-04-01","close":86.5059},{"date":"2025-04-02","close":88.0341},{"date":"2025-04-03","close":80.8339},{"date":"2025-04-04","close":77.44},{"date":"2025-04-07","close":76.5587},{"date":"2025-04-08","close":75.2555},{"date":"2025-04-09","close":84.5277},{"date":"2025-04-10","close":80.5807},{"date":"2025-04-11","close":83.1964},{"date":"2025-04-14","close":83.7402},{"date":"2025-04-15","close":82.1089},{"date":"2025-04-16","close":80.037},{"date":"2025-04-17","close":80.7307},{"date":"2025-04-21","close":78.3307},{"date":"2025-04-22","close":80.7963},{"date":"2025-04-23","close":81.2464},{"date":"2025-04-24","close":83.9277},{"date":"2025-04-25","close":82.9152},{"date":"2025-04-28","close":83.187},{"date":"2025-04-29","close":83.3089},{"date":"2025-04-30","close":83.0183},{"date":"2025-05-01","close":82.6152},{"date":"2025-05-02","close":85.9247},{"date":"2025-05-05","close":85.7184},{"date":"2025-05-06","close":84.5277},{"date":"2025-05-07","close":85.709},{"date":"2025-05-08","close":86.8716},{"date":"2025-05-09","close":86.9466},{"date":"2025-05-12","close":91.0248},{"date":"2025-05-13","close":91.1186},{"date":"2025-05-14","close":91.2404},{"date":"2025-05-15","close":91.5498},{"date":"2025-05-16","close":91.9342},{"date":"2025-05-19","close":91.8405},{"date":"2025-05-20","close":91.0248},{"date":"2025-05-21","close":89.1497},{"date":"2025-05-22","close":88.5591},{"date":"2025-05-23","close":87.2091},{"date":"2025-05-27","close":89.5904},{"date":"2025-05-28","close":88.1278},{"date":"2025-05-29","close":88.4185},{"date":"2025-05-30","close":87.7434},{"date":"2025-06-02","close":86.3934},{"date":"2025-06-03","close":87.7341},{"date":"2025-06-04","close":87.931},{"date":"2025-06-05","close":87.4153},{"date":"2025-06-06","close":88.3903},{"date":"2025-06-09","close":89.0466},{"date":"2025-06-10","close":89.9373},{"date":"2025-06-11","close":89.1591},{"date":"2025-06-12","close":88.6716},{"date":"2025-06-13","close":87.0276},{"date":"2025-06-16","close":88.5766},{"date":"2025-06-17","close":87.0276},{"date":"2025-06-18","close":87.5598},{"date":"2025-06-20","close":88.5766},{"date":"2025-06-23","close":89.3178},{"date":"2025-06-24","close":90.3726},{"date":"2025-06-25","close":90.2301},{"date":"2025-06-26","close":91.3989},{"date":"2025-06-27","close":91.3229},{"date":"2025-06-30","close":91.703},{"date":"2025-07-01","close":93.7652},{"date":"2025-07-02","close":94.991},{"date":"2025-07-03","close":95.1716},{"date":"2025-07-07","close":93.9837},{"date":"2025-07-08","close":94.782},{"date":"2025-07-09","close":96.407},{"date":"2025-07-10","close":97.8419},{"date":"2025-07-11","close":96.426},{"date":"2025-07-14","close":97.1767},{"date":"2025-07-15","close":95.6277},{"date":"2025-07-16","close":97.9274},{"date":"2025-07-17","close":101.1204},{"date":"2025-07-18","close":100.5122},{"date":"2025-07-21","close":99.4954},{"date":"2025-07-22","close":101.1489},{"date":"2025-07-23","close":102.0137},{"date":"2025-07-24","close":102.2132},{"date":"2025-07-25","close":101.6146},{"date":"2025-07-28","close":100.7308},{"date":"2025-07-29","close":99.7066},{"date":"2025-07-30","close":98.7373},{"date":"2025-07-31","close":96.409},{"date":"2025-08-01","close":97.939},{"date":"2025-08-04","close":100.6759},{"date":"2025-08-05","close":100.4004},{"date":"2025-08-06","close":100.1818},{"date":"2025-08-07","close":98.8894},{"date":"2025-08-08","close":99.8397},{"date":"2025-08-11","close":100.0392},{"date":"2025-08-12","close":102.2915},{"date":"2025-08-13","close":104.4867},{"date":"2025-08-14","close":103.6409},{"date":"2025-08-15","close":101.7213},{"date":"2025-08-18","close":101.3412},{"date":"2025-08-19","close":101.0181},{"date":"2025-08-20","close":100.5049},{"date":"2025-08-21","close":99.336},{"date":"2025-08-22","close":102.9092},{"date":"2025-08-25","close":102.1204},{"date":"2025-08-26","close":103.1658},{"date":"2025-08-27","close":103.9355},{"date":"2025-08-28","close":102.8997},{"date":"2025-08-29","close":102.2725},{"date":"2025-09-02","close":100.3528},{"date":"2025-09-03","close":100.1343},{"date":"2025-09-04","close":105.9787},{"date":"2025-09-05","close":102.7856},{"date":"2025-09-08","close":102.7951},{"date":"2025-09-09","close":101.8258},{"date":"2025-09-10","close":101.3412},{"date":"2025-09-11","close":100.4384},{"date":"2025-09-12","close":100.3813},{"date":"2025-09-15","close":100.2008},{"date":"2025-09-16","close":99.7391},{"date":"2025-09-17","close":100.8645},{"date":"2025-09-18","close":101.7591},{"date":"2025-09-19","close":101.9514},{"date":"2025-09-22","close":101.2781},{"date":"2025-09-23","close":100.6721},{"date":"2025-09-24","close":99.5082},{"date":"2025-09-25","close":99.2774},{"date":"2025-09-26","close":99.5275},{"date":"2025-09-29","close":99.5756},{"date":"2025-09-30","close":98.7291},{"date":"2025-10-01","close":97.2189},{"date":"2025-10-02","close":97.8345},{"date":"2025-10-03","close":99.3447},{"date":"2025-10-06","close":101.6629},{"date":"2025-10-07","close":101.7494},{"date":"2025-10-08","close":101.7879},{"date":"2025-10-09","close":101.9707},{"date":"2025-10-10","close":97.5652},{"date":"2025-10-13","close":101.3454},{"date":"2025-10-14","close":102.0861},{"date":"2025-10-15","close":101.6821},{"date":"2025-10-16","close":99.2197},{"date":"2025-10-17","close":99.7487},{"date":"2025-10-20","close":100.2681},{"date":"2025-10-21","close":100.2777},{"date":"2025-10-22","close":98.8445},{"date":"2025-10-23","close":98.5848},{"date":"2025-10-24","close":99.6044},{"date":"2025-10-27","close":100.9126},{"date":"2025-10-28","close":100.9607},{"date":"2025-10-29","close":99.5659},{"date":"2025-10-30","close":98.2385},{"date":"2025-10-31","close":98.6233},{"date":"2025-11-03","close":97.8345},{"date":"2025-11-04","close":97.4113},{"date":"2025-11-05","close":98.479},{"date":"2025-11-06","close":98.2578},{"date":"2025-11-07","close":98.7483},{"date":"2025-11-10","close":99.0754},{"date":"2025-11-11","close":99.7198},{"date":"2025-11-12","close":100.7779},{"date":"2025-11-13","close":99.7679},{"date":"2025-11-14","close":97.8441},{"date":"2025-11-17","close":93.708},{"date":"2025-11-18","close":93.7657},{"date":"2025-11-19","close":93.6984},{"date":"2025-11-20","close":93.6022},{"date":"2025-11-21","close":96.4879},{"date":"2025-11-24","close":96.6225},{"date":"2025-11-25","close":97.2766},{"date":"2025-11-26","close":98.2},{"date":"2025-11-28","close":98.479},{"date":"2025-12-01","close":97.7191},{"date":"2025-12-02","close":98.5656},{"date":"2025-12-03","close":101.0473},{"date":"2025-12-04","close":101.7591},{"date":"2025-12-05","close":102.519},{"date":"2025-12-08","close":100.5374},{"date":"2025-12-09","close":101.3551},{"date":"2025-12-10","close":99.614},{"date":"2025-12-11","close":100.9607},{"date":"2025-12-12","close":100.903},{"date":"2025-12-15","close":100.8934},{"date":"2025-12-16","close":101.1855},{"date":"2025-12-17","close":101.166},{"date":"2025-12-18","close":100.6012},{"date":"2025-12-19","close":100.5623},{"date":"2025-12-22","close":102.0423},{"date":"2025-12-23","close":101.2926},{"date":"2025-12-24","close":101.9255},{"date":"2025-12-26","close":101.9936},{"date":"2025-12-29","close":101.7794},{"date":"2025-12-30","close":100.9128},{"date":"2025-12-31","close":99.686},{"date":"2026-01-02","close":101.8768},{"date":"2026-01-05","close":103.6878},{"date":"2026-01-06","close":106.1415},{"date":"2026-01-07","close":103.2107},{"date":"2026-01-08","close":105.7131},{"date":"2026-01-09","close":104.4863},{"date":"2026-01-12","close":104.0286},{"date":"2026-01-13","close":100.7862},{"date":"2026-01-14","close":103.2886},{"date":"2026-01-15","close":104.496},{"date":"2026-01-16","close":103.6878},{"date":"2026-01-20","close":100.9518},{"date":"2026-01-21","close":103.3373},{"date":"2026-01-22","close":104.2818},{"date":"2026-01-23","close":102.8505},{"date":"2026-01-26","close":103.2984},{"date":"2026-01-27","close":102.5389},{"date":"2026-01-28","close":102.4805},{"date":"2026-01-29","close":102.0618},{"date":"2026-01-30","close":102.8991},{"date":"2026-02-02","close":103.8436},{"date":"2026-02-03","close":99.9586},{"date":"2026-02-04","close":94.467},{"date":"2026-02-05","close":89.5986},{"date":"2026-02-06","close":92.0912},{"date":"2026-02-09","close":93.2889},{"date":"2026-02-10","close":94.097},{"date":"2026-02-11","close":91.322},{"date":"2026-02-12","close":90.7086},{"date":"2026-02-13","close":91.2928},{"date":"2026-02-17","close":91.3415},{"date":"2026-02-18","close":92.432},{"date":"2026-02-19","close":91.877},{"date":"2026-02-20","close":92.8702},{"date":"2026-02-23","close":90.6112},{"date":"2026-02-24","close":92.3054},{"date":"2026-02-25","close":92.7631},{"date":"2026-02-26","close":93.9218},{"date":"2026-02-27","close":92.1399},{"date":"2026-03-02","close":92.4223},{"date":"2026-03-03","close":90.9618},{"date":"2026-03-04","close":89.5694},{"date":"2026-03-05","close":89.6181},{"date":"2026-03-06","close":88.0212},{"date":"2026-03-09","close":88.1673},{"date":"2026-03-10","close":86.7944},{"date":"2026-03-11","close":86.9794},{"date":"2026-03-12","close":85.5967},{"date":"2026-03-13","close":86.2588},{"date":"2026-03-16","close":86.3465},{"date":"2026-03-17","close":87.3445},{"date":"2026-03-18","close":86.4749},{"date":"2026-03-19","close":86.0599},{"date":"2026-03-20","close":85.1706},{"date":"2026-03-23","close":86.9394},{"date":"2026-03-24","close":87.7497},{"date":"2026-03-25","close":88.5205},{"date":"2026-03-26","close":89.1628},{"date":"2026-03-27","close":87.4038},{"date":"2026-03-30","close":87.977},{"date":"2026-03-31","close":89.0738},{"date":"2026-04-01","close":88.807},{"date":"2026-04-02","close":89.1035},{"date":"2026-04-06","close":88.2734},{"date":"2026-04-07","close":88.1647},{"date":"2026-04-08","close":90.7241},{"date":"2026-04-09","close":91.0699},{"date":"2026-04-10","close":90.4079},{"date":"2026-04-13","close":93.2538},{"date":"2026-04-14","close":94.7064},{"date":"2026-04-15","close":94.9732},{"date":"2026-04-16","close":94.6175},{"date":"2026-04-17","close":95.8329},{"date":"2026-04-20","close":96.9397},{"date":"2026-04-21","close":97.9674},{"date":"2026-04-22","close":99.0544},{"date":"2026-04-23","close":98.3132},{"date":"2026-04-24","close":97.8883},{"date":"2026-04-27","close":100.1611},{"date":"2026-04-28","close":99.5781},{"date":"2026-04-29","close":99.2817},{"date":"2026-04-30","close":101.6631},{"date":"2026-05-01","close":102.1968},{"date":"2026-05-04","close":101.8608},{"date":"2026-05-05","close":102.8786},{"date":"2026-05-06","close":104.8747},{"date":"2026-05-07","close":102.3648},{"date":"2026-05-08","close":104.0842},{"date":"2026-05-11","close":103.511},{"date":"2026-05-12","close":101.6236},{"date":"2026-05-13","close":101.7916},{"date":"2026-05-14","close":101.1987},{"date":"2026-05-15","close":100.8034},{"date":"2026-05-18","close":101.1691},{"date":"2026-05-19","close":100.5169},{"date":"2026-05-20","close":100.6256},{"date":"2026-05-21","close":100.7441},{"date":"2026-05-22","close":102.1671},{"date":"2026-05-26","close":102.592},{"date":"2026-05-27","close":103.264},{"date":"2026-05-28","close":102.3252},{"date":"2026-05-29","close":103.2936},{"date":"2026-06-01","close":102.6908},{"date":"2026-06-02","close":103.0762},{"date":"2026-06-03","close":102.7798},{"date":"2026-06-04","close":105.6949},{"date":"2026-06-05","close":104.7364},{"date":"2026-06-08","close":104.2028},{"date":"2026-06-09","close":104.6573},{"date":"2026-06-10","close":105.1712},{"date":"2026-06-11","close":106.9894},{"date":"2026-06-12","close":108.3432},{"date":"2026-06-15","close":108.61},{"date":"2026-06-16","close":108.94},{"date":"2026-06-17","close":108.12},{"date":"2026-06-18","close":107.65},{"date":"2026-06-22","close":107.99},{"date":"2026-06-23","close":106.0},{"date":"2026-06-24","close":105.2},{"date":"2026-06-25","close":106.34},{"date":"2026-06-26","close":110.27},{"date":"2026-06-29","close":114.38},{"date":"2026-06-30","close":113.69},{"date":"2026-07-01","close":116.11},{"date":"2026-07-02","close":118.55},{"date":"2026-07-06","close":119.12},{"date":"2026-07-07","close":120.16},{"date":"2026-07-08","close":117.96},{"date":"2026-07-09","close":117.05},{"date":"2026-07-10","close":118.55},{"date":"2026-07-13","close":113.65},{"date":"2026-07-14","close":116.07},{"date":"2026-07-15","close":118.58},{"date":"2026-07-16","close":118.87},{"date":"2026-07-17","close":117.35},{"date":"2026-07-20","close":116.49},{"date":"2026-07-21","close":117.61},{"date":"2026-07-22","close":116.01},{"date":"2026-07-23","close":114.95},{"date":"2026-07-24","close":116.5},{"date":"2026-07-27","close":119.21},{"date":"2026-07-28","close":121.68},{"date":"2026-07-29","close":118.87},{"date":"2026-07-30","close":119.28},{"date":"2026-07-31","close":111.75},{"date":"2026-08-03","close":113.51},{"date":"2026-08-04","close":115.79},{"date":"2026-08-05","close":114.98},{"date":"2026-08-06","close":113.62},{"date":"2026-08-07","close":114.02},{"date":"2026-08-10","close":113.77},{"date":"2026-08-11","close":113.75},{"date":"2026-08-12","close":111.42},{"date":"2026-08-13","close":111.3},{"date":"2026-08-14","close":110.56},{"date":"2026-08-17","close":110.46},{"date":"2026-08-18","close":110.32},{"date":"2026-08-19","close":112.23},{"date":"2026-08-20","close":112.19},{"date":"2026-08-21","close":111.51},{"date":"2026-08-24","close":112.3},{"date":"2026-08-25","close":112.87},{"date":"2026-08-26","close":112.55},{"date":"2026-08-27","close":112.36},{"date":"2026-08-28","close":111.24},{"date":"2026-08-31","close":111.28},{"date":"2026-09-01","close":108.975},{"date":"2026-09-02","close":109.38},{"date":"2026-09-03","close":110.88},{"date":"2026-09-04","close":109.78},{"date":"2026-09-08","close":109.42},{"date":"2026-09-09","close":107.74},{"date":"2026-09-10","close":107.55},{"date":"2026-09-11","close":106.29},{"date":"2026-09-14","close":105.8},{"date":"2026-09-15","close":104.23},{"date":"2026-09-16","close":102.4},{"date":"2026-09-17","close":102.84},{"date":"2026-09-18","close":104.16},{"date":"2026-09-21","close":104.63},{"date":"2026-09-22","close":104.17},{"date":"2026-09-23","close":104.57},{"date":"2026-09-24","close":104.27},{"date":"2026-09-25","close":105.51},{"date":"2026-09-28","close":103.81},{"date":"2026-09-29","close":104.51},{"date":"2026-09-30","close":104.05},{"date":"2026-10-01","close":105.83},{"date":"2026-10-02","close":104.62},{"date":"2026-10-05","close":103.93},{"date":"2026-10-06","close":103.6},{"date":"2026-10-07","close":104.07},{"date":"2026-10-08","close":104.23},{"date":"2026-10-09","close":105.16},{"date":"2026-10-12","close":103.99},{"date":"2026-10-13","close":101.39},{"date":"2026-10-14","close":99.62},{"date":"2026-10-15","close":101.37},{"date":"2026-10-16","close":100.97},{"date":"2026-10-19","close":100.1},{"date":"2026-10-20","close":102.13},{"date":"2026-10-21","close":103.29},{"date":"2026-10-22","close":103.45},{"date":"2026-10-23","close":104.2}],"chart_data":[{"date":"2024-10-23","open":103.01,"high":103.36,"low":99.79,"close":100.23,"volume":1335160,"rsi_14":57.85,"sma_20":109.54,"sma_60":107.67,"sma_120":111.69},{"date":"2024-10-24","open":101.42,"high":103.08,"low":101.2,"close":102.5,"volume":1079126,"rsi_14":58.89,"sma_20":109.68,"sma_60":107.63,"sma_120":111.69},{"date":"2024-10-25","open":102.83,"high":103.43,"low":101.58,"close":101.88,"volume":863146,"rsi_14":62.53,"sma_20":109.77,"sma_60":107.62,"sma_120":111.68},{"date":"2024-10-28","open":102.94,"high":103.22,"low":101.51,"close":102.86,"volume":970646,"rsi_14":64.65,"sma_20":109.94,"sma_60":107.72,"sma_120":111.69},{"date":"2024-10-29","open":102.15,"high":103.06,"low":101.9,"close":102.84,"volume":1071041,"rsi_14":63.05,"sma_20":110.2,"sma_60":107.87,"sma_120":111.7},{"date":"2024-10-30","open":102.35,"high":104.17,"low":102.23,"close":102.32,"volume":1135565,"rsi_14":60.03,"sma_20":110.43,"sma_60":108.01,"sma_120":111.71},{"date":"2024-10-31","open":102.0,"high":102.0,"low":99.99,"close":100.53,"volume":2578420,"rsi_14":52.2,"sma_20":110.6,"sma_60":108.12,"sma_120":111.69},{"date":"2024-11-01","open":99.86,"high":103.59,"low":99.4,"close":102.55,"volume":1739074,"rsi_14":55.55,"sma_20":110.78,"sma_60":108.24,"sma_120":111.69},{"date":"2024-11-04","open":102.47,"high":105.09,"low":101.69,"close":102.94,"volume":1921117,"rsi_14":56.99,"sma_20":111.07,"sma_60":108.36,"sma_120":111.67},{"date":"2024-11-05","open":103.13,"high":104.83,"low":102.28,"close":104.8,"volume":1159534,"rsi_14":56.81,"sma_20":111.46,"sma_60":108.53,"sma_120":111.67},{"date":"2024-11-06","open":111.65,"high":111.85,"low":109.4,"close":111.01,"volume":2588829,"rsi_14":65.15,"sma_20":112.16,"sma_60":108.79,"sma_120":111.71},{"date":"2024-11-07","open":110.86,"high":110.86,"low":109.44,"close":109.87,"volume":1351561,"rsi_14":58.66,"sma_20":112.76,"sma_60":109.03,"sma_120":111.74},{"date":"2024-11-08","open":109.35,"high":109.53,"low":107.51,"close":107.64,"volume":1383414,"rsi_14":56.84,"sma_20":113.19,"sma_60":109.18,"sma_120":111.74},{"date":"2024-11-11","open":109.08,"high":109.2,"low":107.82,"close":107.92,"volume":944166,"rsi_14":59.78,"sma_20":113.61,"sma_60":109.34,"sma_120":111.74},{"date":"2024-11-12","open":107.74,"high":109.28,"low":107.43,"close":108.05,"volume":1227680,"rsi_14":69.1,"sma_20":114.04,"sma_60":109.48,"sma_120":111.75},{"date":"2024-11-13","open":108.14,"high":109.98,"low":108.14,"close":108.43,"volume":1097987,"rsi_14":65.96,"sma_20":114.38,"sma_60":109.65,"sma_120":111.76},{"date":"2024-11-14","open":108.27,"high":110.51,"low":108.21,"close":109.63,"volume":2279048,"rsi_14":70.23,"sma_20":114.71,"sma_60":109.82,"sma_120":111.77},{"date":"2024-11-15","open":109.63,"high":110.41,"low":108.37,"close":108.69,"volume":1319129,"rsi_14":65.25,"sma_20":114.87,"sma_60":109.98,"sma_120":111.79},{"date":"2024-11-18","open":108.9,"high":109.0,"low":108.03,"close":108.59,"volume":1142602,"rsi_14":64.97,"sma_20":115.1,"sma_60":110.13,"sma_120":111.82},{"date":"2024-11-19","open":107.19,"high":108.18,"low":106.68,"close":107.94,"volume":1257083,"rsi_14":64.54,"sma_20":115.35,"sma_60":110.27,"sma_120":111.84},{"date":"2024-11-20","open":107.75,"high":107.84,"low":106.23,"close":107.54,"volume":1150576,"rsi_14":69.54,"sma_20":115.75,"sma_60":110.43,"sma_120":111.84},{"date":"2024-11-21","open":108.16,"high":108.76,"low":106.97,"close":108.15,"volume":1476953,"rsi_14":66.94,"sma_20":116.06,"sma_60":110.61,"sma_120":111.85},{"date":"2024-11-22","open":108.4,"high":109.81,"low":108.11,"close":109.67,"volume":1352931,"rsi_14":69.05,"sma_20":116.49,"sma_60":110.86,"sma_120":111.88},{"date":"2024-11-25","open":110.84,"high":112.82,"low":110.53,"close":112.53,"volume":2175088,"rsi_14":70.72,"sma_20":117.01,"sma_60":111.14,"sma_120":111.93},{"date":"2024-11-26","open":112.16,"high":113.76,"low":111.68,"close":113.43,"volume":1307622,"rsi_14":59.05,"sma_20":117.59,"sma_60":111.46,"sma_120":111.99},{"date":"2024-11-27","open":114.23,"high":114.23,"low":112.77,"close":113.62,"volume":1117477,"rsi_14":65.14,"sma_20":118.21,"sma_60":111.79,"sma_120":112.06},{"date":"2024-11-29","open":113.81,"high":113.96,"low":112.32,"close":113.33,"volume":779749,"rsi_14":77.23,"sma_20":118.91,"sma_60":112.12,"sma_120":112.14},{"date":"2024-12-02","open":113.56,"high":113.85,"low":112.61,"close":113.14,"volume":1239640,"rsi_14":75.24,"sma_20":119.49,"sma_60":112.48,"sma_120":112.21},{"date":"2024-12-03","open":113.71,"high":113.71,"low":111.57,"close":112.95,"volume":1287599,"rsi_14":73.52,"sma_20":120.04,"sma_60":112.82,"sma_120":112.26},{"date":"2024-12-04","open":113.45,"high":113.56,"low":112.34,"close":112.56,"volume":1102908,"rsi_14":69.8,"sma_20":120.46,"sma_60":113.14,"sma_120":112.31},{"date":"2024-12-05","open":113.52,"high":114.34,"low":113.02,"close":114.11,"volume":1760817,"rsi_14":70.77,"sma_20":120.63,"sma_60":113.48,"sma_120":112.39},{"date":"2024-12-06","open":114.32,"high":115.13,"low":112.9,"close":113.32,"volume":1093051,"rsi_14":71.81,"sma_20":120.82,"sma_60":113.8,"sma_120":112.45},{"date":"2024-12-09","open":113.6,"high":114.43,"low":112.97,"close":113.1,"volume":1133245,"rsi_14":71.01,"sma_20":121.12,"sma_60":114.11,"sma_120":112.5},{"date":"2024-12-10","open":112.86,"high":113.78,"low":111.79,"close":112.59,"volume":1514930,"rsi_14":71.93,"sma_20":121.37,"sma_60":114.4,"sma_120":112.54},{"date":"2024-12-11","open":112.87,"high":113.06,"low":111.3,"close":111.38,"volume":1363829,"rsi_14":66.8,"sma_20":121.55,"sma_60":114.63,"sma_120":112.57},{"date":"2024-12-12","open":110.84,"high":111.59,"low":110.67,"close":110.69,"volume":1087562,"rsi_14":61.07,"sma_20":121.68,"sma_60":114.84,"sma_120":112.58},{"date":"2024-12-13","open":110.75,"high":110.75,"low":109.68,"close":110.53,"volume":1397765,"rsi_14":48.78,"sma_20":121.66,"sma_60":114.99,"sma_120":112.6},{"date":"2024-12-16","open":110.72,"high":111.6,"low":109.94,"close":110.29,"volume":1655634,"rsi_14":30.48,"sma_20":121.69,"sma_60":115.18,"sma_120":112.62},{"date":"2024-12-17","open":109.32,"high":110.11,"low":108.75,"close":109.0,"volume":1744585,"rsi_14":19.27,"sma_20":121.65,"sma_60":115.34,"sma_120":112.64},{"date":"2024-12-18","open":108.89,"high":109.92,"low":104.23,"close":104.32,"volume":2280598,"rsi_14":11.49,"sma_20":121.39,"sma_60":115.4,"sma_120":112.62},{"date":"2024-12-19","open":105.42,"high":105.88,"low":104.04,"close":104.45,"volume":1889984,"rsi_14":12.59,"sma_20":121.17,"sma_60":115.49,"sma_120":112.62},{"date":"2024-12-20","open":103.66,"high":107.96,"low":103.66,"close":107.36,"volume":4136669,"rsi_14":28.49,"sma_20":121.06,"sma_60":115.6,"sma_120":112.63},{"date":"2024-12-23","open":106.74,"high":107.49,"low":105.97,"close":107.32,"volume":863940,"rsi_14":28.76,"sma_20":120.87,"sma_60":115.71,"sma_120":112.63},{"date":"2024-12-24","open":106.57,"high":108.31,"low":106.57,"close":108.24,"volume":357386,"rsi_14":33.43,"sma_20":120.58,"sma_60":115.84,"sma_120":112.65},{"date":"2024-12-26","open":108.07,"high":108.82,"low":107.64,"close":108.71,"volume":558690,"rsi_14":28.73,"sma_20":120.26,"sma_60":116.02,"sma_120":112.67},{"date":"2024-12-27","open":107.79,"high":108.63,"low":106.18,"close":106.95,"volume":731252,"rsi_14":27.03,"sma_20":119.84,"sma_60":116.16,"sma_120":112.68},{"date":"2024-12-30","open":105.7,"high":105.88,"low":104.66,"close":105.27,"volume":1005262,"rsi_14":24.83,"sma_20":119.34,"sma_60":116.28,"sma_120":112.67},{"date":"2024-12-31","open":105.87,"high":106.05,"low":103.99,"close":104.56,"volume":962933,"rsi_14":24.56,"sma_20":118.81,"sma_60":116.36,"sma_120":112.63},{"date":"2025-01-02","open":105.11,"high":106.0,"low":104.34,"close":104.88,"volume":1128294,"rsi_14":27.69,"sma_20":118.31,"sma_60":116.47,"sma_120":112.59},{"date":"2025-01-03","open":105.66,"high":106.2,"low":104.65,"close":106.04,"volume":750409,"rsi_14":33.56,"sma_20":117.89,"sma_60":116.61,"sma_120":112.56},{"date":"2025-01-06","open":106.88,"high":107.36,"low":105.56,"close":105.71,"volume":1113142,"rsi_14":35.54,"sma_20":117.38,"sma_60":116.72,"sma_120":112.51},{"date":"2025-01-07","open":106.02,"high":106.33,"low":103.64,"close":104.59,"volume":1180904,"rsi_14":33.76,"sma_20":116.84,"sma_60":116.81,"sma_120":112.46},{"date":"2025-01-08","open":103.94,"high":104.43,"low":103.27,"close":104.33,"volume":1094345,"rsi_14":35.85,"sma_20":116.3,"sma_60":116.87,"sma_120":112.43},{"date":"2025-01-10","open":102.87,"high":103.32,"low":99.89,"close":100.36,"volume":2164138,"rsi_14":37.47,"sma_20":115.58,"sma_60":116.85,"sma_120":112.38},{"date":"2025-01-13","open":99.57,"high":102.62,"low":99.51,"close":102.29,"volume":2154840,"rsi_14":43.85,"sma_20":115.03,"sma_60":116.87,"sma_120":112.34},{"date":"2025-01-14","open":102.63,"high":103.94,"low":102.57,"close":103.66,"volume":1552268,"rsi_14":38.44,"sma_20":114.58,"sma_60":116.88,"sma_120":112.3},{"date":"2025-01-15","open":105.86,"high":106.69,"low":104.41,"close":104.77,"volume":1289990,"rsi_14":42.57,"sma_20":114.27,"sma_60":116.88,"sma_120":112.29},{"date":"2025-01-16","open":104.48,"high":104.74,"low":103.08,"close":103.67,"volume":1195243,"rsi_14":36.79,"sma_20":113.92,"sma_60":116.82,"sma_120":112.26},{"date":"2025-01-17","open":105.0,"high":105.31,"low":104.3,"close":104.67,"volume":1182115,"rsi_14":38.66,"sma_20":113.68,"sma_60":116.81,"sma_120":112.27},{"date":"2025-01-21","open":105.23,"high":106.18,"low":104.69,"close":105.22,"volume":870638,"rsi_14":44.79,"sma_20":113.73,"sma_60":116.83,"sma_120":112.27},{"date":"2025-01-22","open":104.7,"high":105.3,"low":103.59,"close":104.98,"volume":1398542,"rsi_14":49.02,"sma_20":113.76,"sma_60":116.89,"sma_120":112.28},{"date":"2025-01-23","open":104.32,"high":105.02,"low":103.79,"close":104.83,"volume":1631304,"rsi_14":50.92,"sma_20":113.62,"sma_60":116.91,"sma_120":112.27},{"date":"2025-01-24","open":104.54,"high":106.09,"low":104.49,"close":105.6,"volume":1099000,"rsi_14":52.4,"sma_20":113.53,"sma_60":116.96,"sma_120":112.29},{"date":"2025-01-27","open":104.28,"high":105.25,"low":103.13,"close":105.15,"volume":1805772,"rsi_14":46.9,"sma_20":113.36,"sma_60":116.99,"sma_120":112.35},{"date":"2025-01-28","open":105.31,"high":107.38,"low":104.57,"close":106.93,"volume":1352717,"rsi_14":53.87,"sma_20":113.26,"sma_60":117.04,"sma_120":112.46},{"date":"2025-01-29","open":106.76,"high":107.1,"low":105.19,"close":105.69,"volume":1058959,"rsi_14":53.46,"sma_20":113.2,"sma_60":117.08,"sma_120":112.54},{"date":"2025-01-30","open":106.4,"high":107.49,"low":105.94,"close":107.15,"volume":1063358,"rsi_14":58.25,"sma_20":113.3,"sma_60":117.18,"sma_120":112.65},{"date":"2025-01-31","open":107.1,"high":109.4,"low":107.1,"close":108.1,"volume":3761394,"rsi_14":77.48,"sma_20":113.49,"sma_60":117.26,"sma_120":112.75},{"date":"2025-02-03","open":106.6,"high":107.26,"low":104.65,"close":106.58,"volume":2475609,"rsi_14":65.68,"sma_20":113.58,"sma_60":117.31,"sma_120":112.84},{"date":"2025-02-04","open":106.42,"high":107.61,"low":105.7,"close":106.84,"volume":2586471,"rsi_14":62.65,"sma_20":113.62,"sma_60":117.33,"sma_120":112.93},{"date":"2025-02-05","open":104.16,"high":104.21,"low":101.45,"close":102.35,"volume":3132479,"rsi_14":42.4,"sma_20":113.44,"sma_60":117.15,"sma_120":112.97},{"date":"2025-02-06","open":103.15,"high":104.93,"low":102.42,"close":103.04,"volume":1720270,"rsi_14":47.95,"sma_20":113.36,"sma_60":117.01,"sma_120":113.02},{"date":"2025-02-07","open":103.02,"high":103.38,"low":101.05,"close":101.83,"volume":1433743,"rsi_14":40.98,"sma_20":113.22,"sma_60":116.88,"sma_120":113.03},{"date":"2025-02-10","open":102.17,"high":102.46,"low":101.16,"close":101.35,"volume":1240612,"rsi_14":37.66,"sma_20":113.28,"sma_60":116.74,"sma_120":113.04},{"date":"2025-02-11","open":100.69,"high":101.6,"low":100.45,"close":100.81,"volume":1041005,"rsi_14":36.94,"sma_20":113.2,"sma_60":116.59,"sma_120":113.04},{"date":"2025-02-12","open":99.86,"high":100.24,"low":98.43,"close":98.86,"volume":1601688,"rsi_14":33.19,"sma_20":112.94,"sma_60":116.4,"sma_120":113.02},{"date":"2025-02-13","open":99.13,"high":99.38,"low":98.08,"close":99.15,"volume":1586438,"rsi_14":31.37,"sma_20":112.63,"sma_60":116.19,"sma_120":113.0},{"date":"2025-02-14","open":99.51,"high":100.0,"low":98.93,"close":99.09,"volume":1176176,"rsi_14":32.08,"sma_20":112.39,"sma_60":116.0,"sma_120":112.99},{"date":"2025-02-18","open":99.16,"high":99.8,"low":98.59,"close":99.75,"volume":1595802,"rsi_14":27.27,"sma_20":112.12,"sma_60":115.82,"sma_120":112.97},{"date":"2025-02-19","open":99.05,"high":100.39,"low":98.84,"close":100.19,"volume":1694915,"rsi_14":31.67,"sma_20":111.85,"sma_60":115.66,"sma_120":112.96},{"date":"2025-02-20","open":100.42,"high":100.81,"low":99.56,"close":100.31,"volume":1161206,"rsi_14":24.97,"sma_20":111.59,"sma_60":115.51,"sma_120":112.97},{"date":"2025-02-21","open":100.68,"high":100.91,"low":97.74,"close":98.26,"volume":1200098,"rsi_14":16.66,"sma_20":111.24,"sma_60":115.31,"sma_120":112.96},{"date":"2025-02-24","open":98.48,"high":99.13,"low":96.8,"close":98.53,"volume":1238208,"rsi_14":20.25,"sma_20":110.86,"sma_60":115.09,"sma_120":112.97},{"date":"2025-02-25","open":98.87,"high":99.24,"low":97.77,"close":98.22,"volume":1387528,"rsi_14":18.26,"sma_20":110.48,"sma_60":114.81,"sma_120":112.97},{"date":"2025-02-26","open":98.22,"high":98.63,"low":96.68,"close":96.84,"volume":1531339,"rsi_14":23.67,"sma_20":109.94,"sma_60":114.49,"sma_120":112.98},{"date":"2025-02-27","open":97.4,"high":97.99,"low":95.85,"close":95.91,"volume":1165480,"rsi_14":16.74,"sma_20":109.41,"sma_60":114.15,"sma_120":112.97},{"date":"2025-02-28","open":96.39,"high":98.13,"low":95.88,"close":97.75,"volume":1839677,"rsi_14":32.0,"sma_20":108.9,"sma_60":113.85,"sma_120":112.98},{"date":"2025-03-03","open":98.36,"high":98.88,"low":95.71,"close":96.05,"volume":1321715,"rsi_14":28.9,"sma_20":108.25,"sma_60":113.52,"sma_120":113.0},{"date":"2025-03-04","open":95.05,"high":95.23,"low":91.26,"close":92.55,"volume":2534308,"rsi_14":23.41,"sma_20":107.49,"sma_60":113.13,"sma_120":112.97},{"date":"2025-03-05","open":92.55,"high":93.8,"low":91.96,"close":93.06,"volume":2462328,"rsi_14":29.42,"sma_20":106.74,"sma_60":112.75,"sma_120":112.95},{"date":"2025-03-06","open":92.0,"high":93.45,"low":91.3,"close":91.43,"volume":2263438,"rsi_14":24.95,"sma_20":106.15,"sma_60":112.32,"sma_120":112.9},{"date":"2025-03-07","open":91.26,"high":93.53,"low":89.93,"close":93.07,"volume":2534352,"rsi_14":32.29,"sma_20":105.61,"sma_60":111.94,"sma_120":112.87},{"date":"2025-03-10","open":91.88,"high":93.62,"low":89.96,"close":91.32,"volume":2479859,"rsi_14":26.71,"sma_20":105.05,"sma_60":111.52,"sma_120":112.82},{"date":"2025-03-11","open":91.4,"high":91.44,"low":88.74,"close":89.04,"volume":2000321,"rsi_14":22.02,"sma_20":104.38,"sma_60":111.08,"sma_120":112.74},{"date":"2025-03-12","open":89.75,"high":90.15,"low":85.79,"close":86.25,"volume":2969463,"rsi_14":18.88,"sma_20":103.59,"sma_60":110.61,"sma_120":112.62},{"date":"2025-03-13","open":86.46,"high":87.49,"low":84.68,"close":85.1,"volume":2756740,"rsi_14":19.67,"sma_20":102.85,"sma_60":110.12,"sma_120":112.48},{"date":"2025-03-14","open":86.36,"high":87.57,"low":85.66,"close":87.23,"volume":2552335,"rsi_14":22.0,"sma_20":102.14,"sma_60":109.68,"sma_120":112.34},{"date":"2025-03-17","open":87.46,"high":88.87,"low":87.41,"close":88.42,"volume":1919496,"rsi_14":26.25,"sma_20":101.5,"sma_60":109.27,"sma_120":112.22},{"date":"2025-03-18","open":88.07,"high":88.51,"low":87.12,"close":87.75,"volume":1822537,"rsi_14":27.09,"sma_20":100.78,"sma_60":108.86,"sma_120":112.1},{"date":"2025-03-19","open":88.05,"high":88.84,"low":87.51,"close":88.17,"volume":1696845,"rsi_14":29.62,"sma_20":100.07,"sma_60":108.55,"sma_120":111.97},{"date":"2025-03-20","open":87.65,"high":88.44,"low":87.16,"close":87.23,"volume":1833455,"rsi_14":22.16,"sma_20":99.29,"sma_60":108.22,"sma_120":111.85},{"date":"2025-03-21","open":86.49,"high":87.5,"low":85.98,"close":87.03,"volume":5915262,"rsi_14":23.86,"sma_20":98.62,"sma_60":107.83,"sma_120":111.71},{"date":"2025-03-24","open":88.19,"high":90.31,"low":88.13,"close":89.98,"volume":1990701,"rsi_14":39.96,"sma_20":98.09,"sma_60":107.49,"sma_120":111.6},{"date":"2025-03-25","open":90.39,"high":91.13,"low":89.07,"close":89.51,"volume":1427041,"rsi_14":37.35,"sma_20":97.55,"sma_60":107.13,"sma_120":111.49},{"date":"2025-03-26","open":89.54,"high":90.36,"low":88.08,"close":88.54,"volume":1358867,"rsi_14":38.74,"sma_20":97.04,"sma_60":106.75,"sma_120":111.38},{"date":"2025-03-27","open":88.54,"high":89.45,"low":87.99,"close":88.78,"volume":1648789,"rsi_14":33.64,"sma_20":96.59,"sma_60":106.4,"sma_120":111.28},{"date":"2025-03-28","open":88.62,"high":88.83,"low":85.41,"close":85.85,"volume":1956970,"rsi_14":31.5,"sma_20":95.88,"sma_60":106.03,"sma_120":111.15},{"date":"2025-03-31","open":85.47,"high":86.61,"low":84.1,"close":86.13,"volume":2326753,"rsi_14":37.19,"sma_20":95.28,"sma_60":105.67,"sma_120":111.02},{"date":"2025-04-01","open":85.78,"high":86.89,"low":85.38,"close":86.51,"volume":1368693,"rsi_14":46.56,"sma_20":94.89,"sma_60":105.32,"sma_120":110.9},{"date":"2025-04-02","open":85.65,"high":88.62,"low":85.46,"close":88.03,"volume":1517175,"rsi_14":56.18,"sma_20":94.55,"sma_60":104.97,"sma_120":110.79},{"date":"2025-04-03","open":84.39,"high":84.4,"low":80.38,"close":80.83,"volume":3286037,"rsi_14":34.31,"sma_20":93.92,"sma_60":104.5,"sma_120":110.61},{"date":"2025-04-04","open":79.2,"high":80.21,"low":77.2,"close":77.44,"volume":4564390,"rsi_14":25.7,"sma_20":93.01,"sma_60":104.0,"sma_120":110.4},{"date":"2025-04-07","open":74.59,"high":79.91,"low":72.99,"close":76.56,"volume":3939865,"rsi_14":25.45,"sma_20":92.16,"sma_60":103.48,"sma_120":110.17},{"date":"2025-04-08","open":78.89,"high":79.35,"low":74.07,"close":75.26,"volume":2991905,"rsi_14":22.72,"sma_20":91.36,"sma_60":103.0,"sma_120":109.93},{"date":"2025-04-09","open":74.12,"high":85.05,"low":74.12,"close":84.53,"volume":4855131,"rsi_14":45.78,"sma_20":91.2,"sma_60":102.66,"sma_120":109.77},{"date":"2025-04-10","open":82.88,"high":83.05,"low":77.96,"close":80.58,"volume":3031911,"rsi_14":40.98,"sma_20":90.9,"sma_60":102.23,"sma_120":109.55},{"date":"2025-04-11","open":80.58,"high":83.92,"low":79.47,"close":83.2,"volume":2952676,"rsi_14":40.41,"sma_20":90.68,"sma_60":101.82,"sma_120":109.35},{"date":"2025-04-14","open":83.89,"high":84.62,"low":82.47,"close":83.74,"volume":2389014,"rsi_14":41.88,"sma_20":90.43,"sma_60":101.44,"sma_120":109.13},{"date":"2025-04-15","open":83.99,"high":84.74,"low":81.97,"close":82.11,"volume":1845444,"rsi_14":41.11,"sma_20":90.13,"sma_60":101.01,"sma_120":108.91},{"date":"2025-04-16","open":81.27,"high":82.34,"low":79.54,"close":80.04,"volume":2017406,"rsi_14":38.49,"sma_20":89.7,"sma_60":100.54,"sma_120":108.68},{"date":"2025-04-17","open":80.63,"high":81.75,"low":80.4,"close":80.73,"volume":4903959,"rsi_14":42.84,"sma_20":89.35,"sma_60":100.08,"sma_120":108.49},{"date":"2025-04-21","open":79.94,"high":80.44,"low":77.68,"close":78.33,"volume":2006003,"rsi_14":39.7,"sma_20":88.89,"sma_60":99.58,"sma_120":108.25},{"date":"2025-04-22","open":79.43,"high":81.42,"low":79.13,"close":80.8,"volume":1931957,"rsi_14":42.86,"sma_20":88.4,"sma_60":99.12,"sma_120":108.04},{"date":"2025-04-23","open":83.4,"high":84.99,"low":80.83,"close":81.25,"volume":2854416,"rsi_14":41.27,"sma_20":87.96,"sma_60":98.66,"sma_120":107.82},{"date":"2025-04-24","open":81.88,"high":84.36,"low":81.42,"close":83.93,"volume":1762467,"rsi_14":54.5,"sma_20":87.71,"sma_60":98.23,"sma_120":107.63},{"date":"2025-04-25","open":83.71,"high":84.38,"low":82.32,"close":82.92,"volume":1575735,"rsi_14":58.56,"sma_20":87.4,"sma_60":97.8,"sma_120":107.44},{"date":"2025-04-28","open":82.92,"high":84.13,"low":82.35,"close":83.19,"volume":1251450,"rsi_14":60.56,"sma_20":87.25,"sma_60":97.34,"sma_120":107.26},{"date":"2025-04-29","open":83.03,"high":83.79,"low":82.28,"close":83.31,"volume":1563928,"rsi_14":63.34,"sma_20":87.1,"sma_60":96.88,"sma_120":107.07},{"date":"2025-04-30","open":81.98,"high":83.21,"low":80.87,"close":83.02,"volume":3447683,"rsi_14":46.44,"sma_20":86.92,"sma_60":96.43,"sma_120":106.87},{"date":"2025-05-01","open":83.32,"high":83.9,"low":82.51,"close":82.62,"volume":2488586,"rsi_14":55.77,"sma_20":86.63,"sma_60":95.97,"sma_120":106.65},{"date":"2025-05-02","open":85.24,"high":86.97,"low":83.93,"close":85.92,"volume":3660747,"rsi_14":57.45,"sma_20":86.9,"sma_60":95.66,"sma_120":106.4},{"date":"2025-05-05","open":85.55,"high":86.67,"low":84.6,"close":85.72,"volume":1849914,"rsi_14":55.49,"sma_20":87.34,"sma_60":95.32,"sma_120":106.16},{"date":"2025-05-06","open":85.06,"high":85.69,"low":84.47,"close":84.53,"volume":1974238,"rsi_14":56.88,"sma_20":87.77,"sma_60":94.99,"sma_120":105.94},{"date":"2025-05-07","open":85.09,"high":85.95,"low":84.88,"close":85.71,"volume":1624891,"rsi_14":67.0,"sma_20":88.32,"sma_60":94.69,"sma_120":105.71},{"date":"2025-05-08","open":86.29,"high":87.85,"low":85.74,"close":86.87,"volume":1603875,"rsi_14":67.91,"sma_20":88.45,"sma_60":94.41,"sma_120":105.5},{"date":"2025-05-09","open":87.09,"high":87.63,"low":86.61,"close":86.95,"volume":958652,"rsi_14":79.06,"sma_20":88.79,"sma_60":94.18,"sma_120":105.29},{"date":"2025-05-12","open":90.24,"high":91.63,"low":89.8,"close":91.02,"volume":2060082,"rsi_14":81.12,"sma_20":89.21,"sma_60":94.01,"sma_120":105.1},{"date":"2025-05-13","open":91.21,"high":92.01,"low":90.96,"close":91.12,"volume":1910594,"rsi_14":80.7,"sma_20":89.6,"sma_60":93.84,"sma_120":104.92},{"date":"2025-05-14","open":91.12,"high":91.48,"low":90.52,"close":91.24,"volume":1466723,"rsi_14":77.05,"sma_20":90.09,"sma_60":93.67,"sma_120":104.74},{"date":"2025-05-15","open":91.19,"high":91.63,"low":90.65,"close":91.55,"volume":1343273,"rsi_14":83.69,"sma_20":90.7,"sma_60":93.49,"sma_120":104.57},{"date":"2025-05-16","open":91.78,"high":92.07,"low":91.05,"close":91.93,"volume":1493482,"rsi_14":83.83,"sma_20":91.3,"sma_60":93.31,"sma_120":104.41},{"date":"2025-05-19","open":90.76,"high":92.1,"low":90.49,"close":91.84,"volume":936283,"rsi_14":83.07,"sma_20":92.02,"sma_60":93.18,"sma_120":104.24},{"date":"2025-05-20","open":91.47,"high":91.88,"low":90.66,"close":91.02,"volume":929542,"rsi_14":79.82,"sma_20":92.56,"sma_60":93.02,"sma_120":104.05},{"date":"2025-05-21","open":90.25,"high":91.17,"low":89.1,"close":89.15,"volume":1792990,"rsi_14":71.93,"sma_20":92.99,"sma_60":92.83,"sma_120":103.82},{"date":"2025-05-22","open":89.07,"high":89.2,"low":87.93,"close":88.56,"volume":1541343,"rsi_14":60.82,"sma_20":93.23,"sma_60":92.66,"sma_120":103.57},{"date":"2025-05-23","open":86.73,"high":87.75,"low":86.72,"close":87.21,"volume":1105532,"rsi_14":55.59,"sma_20":93.46,"sma_60":92.48,"sma_120":103.31},{"date":"2025-05-27","open":88.29,"high":89.68,"low":87.66,"close":89.59,"volume":1140884,"rsi_14":67.44,"sma_20":93.8,"sma_60":92.31,"sma_120":103.08},{"date":"2025-05-28","open":89.62,"high":89.78,"low":88.03,"close":88.13,"volume":902005,"rsi_14":58.17,"sma_20":94.06,"sma_60":92.15,"sma_120":102.83},{"date":"2025-05-29","open":89.32,"high":89.32,"low":87.6,"close":88.42,"volume":1125401,"rsi_14":55.56,"sma_20":94.35,"sma_60":92.05,"sma_120":102.59},{"date":"2025-05-30","open":87.93,"high":88.11,"low":86.83,"close":87.74,"volume":2885583,"rsi_14":52.74,"sma_20":94.62,"sma_60":91.93,"sma_120":102.34},{"date":"2025-06-02","open":87.21,"high":87.26,"low":85.72,"close":86.39,"volume":1687495,"rsi_14":30.37,"sma_20":94.65,"sma_60":91.82,"sma_120":102.07},{"date":"2025-06-03","open":86.39,"high":88.36,"low":86.14,"close":87.73,"volume":1454076,"rsi_14":37.02,"sma_20":94.75,"sma_60":91.7,"sma_120":101.82},{"date":"2025-06-04","open":87.89,"high":88.36,"low":87.62,"close":87.93,"volume":1300358,"rsi_14":37.38,"sma_20":94.94,"sma_60":91.62,"sma_120":101.57},{"date":"2025-06-05","open":88.29,"high":88.78,"low":87.17,"close":87.42,"volume":1235197,"rsi_14":34.48,"sma_20":95.03,"sma_60":91.57,"sma_120":101.32},{"date":"2025-06-06","open":88.66,"high":89.37,"low":87.57,"close":88.39,"volume":1296009,"rsi_14":37.26,"sma_20":95.11,"sma_60":91.59,"sma_120":101.1},{"date":"2025-06-09","open":88.98,"high":89.55,"low":88.55,"close":89.05,"volume":1078812,"rsi_14":40.35,"sma_20":95.22,"sma_60":91.64,"sma_120":100.88},{"date":"2025-06-10","open":89.15,"high":89.97,"low":88.72,"close":89.94,"volume":1201325,"rsi_14":46.26,"sma_20":95.16,"sma_60":91.68,"sma_120":100.68},{"date":"2025-06-11","open":89.94,"high":90.0,"low":88.78,"close":89.16,"volume":1525208,"rsi_14":50.03,"sma_20":95.06,"sma_60":91.7,"sma_120":100.48},{"date":"2025-06-12","open":88.37,"high":88.96,"low":87.45,"close":88.67,"volume":1258640,"rsi_14":50.42,"sma_20":94.92,"sma_60":91.71,"sma_120":100.29},{"date":"2025-06-13","open":87.52,"high":88.24,"low":86.65,"close":87.03,"volume":1197000,"rsi_14":45.44,"sma_20":94.62,"sma_60":91.67,"sma_120":100.11},{"date":"2025-06-16","open":87.8,"high":89.14,"low":87.52,"close":88.58,"volume":1521733,"rsi_14":42.11,"sma_20":94.38,"sma_60":91.67,"sma_120":99.95},{"date":"2025-06-17","open":88.61,"high":88.61,"low":86.75,"close":87.03,"volume":1122673,"rsi_14":41.91,"sma_20":94.06,"sma_60":91.65,"sma_120":99.74},{"date":"2025-06-18","open":86.89,"high":88.38,"low":86.24,"close":87.56,"volume":1044951,"rsi_14":42.87,"sma_20":93.81,"sma_60":91.59,"sma_120":99.54},{"date":"2025-06-20","open":88.4,"high":88.79,"low":87.7,"close":88.58,"volume":2605904,"rsi_14":48.78,"sma_20":93.71,"sma_60":91.55,"sma_120":99.34},{"date":"2025-06-23","open":88.56,"high":89.37,"low":87.39,"close":89.32,"volume":1324967,"rsi_14":56.17,"sma_20":93.69,"sma_60":91.54,"sma_120":99.15},{"date":"2025-06-24","open":90.08,"high":90.78,"low":89.8,"close":90.37,"volume":1247264,"rsi_14":55.21,"sma_20":93.8,"sma_60":91.55,"sma_120":98.97},{"date":"2025-06-25","open":90.66,"high":90.66,"low":89.58,"close":90.23,"volume":1077337,"rsi_14":53.99,"sma_20":93.76,"sma_60":91.61,"sma_120":98.82},{"date":"2025-06-26","open":90.71,"high":91.65,"low":90.29,"close":91.4,"volume":1111110,"rsi_14":59.67,"sma_20":93.87,"sma_60":91.68,"sma_120":98.68},{"date":"2025-06-27","open":91.84,"high":92.03,"low":90.57,"close":91.32,"volume":1899352,"rsi_14":56.39,"sma_20":93.96,"sma_60":91.74,"sma_120":98.53},{"date":"2025-06-30","open":91.73,"high":92.12,"low":90.96,"close":91.7,"volume":1822258,"rsi_14":55.45,"sma_20":94.11,"sma_60":91.79,"sma_120":98.38},{"date":"2025-07-01","open":91.1,"high":94.79,"low":91.1,"close":93.77,"volume":2054214,"rsi_14":59.04,"sma_20":94.43,"sma_60":91.99,"sma_120":98.25},{"date":"2025-07-02","open":94.15,"high":95.03,"low":93.78,"close":94.99,"volume":1346062,"rsi_14":65.56,"sma_20":94.75,"sma_60":92.28,"sma_120":98.14},{"date":"2025-07-03","open":95.44,"high":95.74,"low":94.67,"close":95.17,"volume":924241,"rsi_14":68.21,"sma_20":95.07,"sma_60":92.59,"sma_120":98.03},{"date":"2025-07-07","open":94.84,"high":95.47,"low":93.33,"close":93.98,"volume":1346700,"rsi_14":77.03,"sma_20":95.35,"sma_60":92.9,"sma_120":97.95},{"date":"2025-07-08","open":94.28,"high":95.59,"low":93.94,"close":94.78,"volume":1052946,"rsi_14":75.61,"sma_20":95.63,"sma_60":93.06,"sma_120":97.86},{"date":"2025-07-09","open":95.14,"high":96.83,"low":95.01,"close":96.41,"volume":1756672,"rsi_14":88.46,"sma_20":95.95,"sma_60":93.32,"sma_120":97.77},{"date":"2025-07-10","open":96.92,"high":99.11,"low":96.73,"close":97.84,"volume":1763850,"rsi_14":89.26,"sma_20":96.3,"sma_60":93.56,"sma_120":97.69},{"date":"2025-07-11","open":97.0,"high":97.4,"low":95.76,"close":96.43,"volume":1540008,"rsi_14":79.08,"sma_20":96.62,"sma_60":93.76,"sma_120":97.6},{"date":"2025-07-14","open":96.0,"high":97.53,"low":95.19,"close":97.18,"volume":1712443,"rsi_14":79.1,"sma_20":97.01,"sma_60":94.0,"sma_120":97.51},{"date":"2025-07-15","open":97.21,"high":97.63,"low":95.59,"close":95.63,"volume":1578752,"rsi_14":68.77,"sma_20":97.46,"sma_60":94.26,"sma_120":97.4},{"date":"2025-07-16","open":95.74,"high":98.02,"low":95.34,"close":97.93,"volume":1995830,"rsi_14":73.82,"sma_20":97.95,"sma_60":94.54,"sma_120":97.31},{"date":"2025-07-17","open":97.92,"high":101.53,"low":97.24,"close":101.12,"volume":2356114,"rsi_14":76.74,"sma_20":98.69,"sma_60":94.92,"sma_120":97.25},{"date":"2025-07-18","open":101.36,"high":102.0,"low":100.36,"close":100.51,"volume":4819404,"rsi_14":74.56,"sma_20":99.37,"sma_60":95.25,"sma_120":97.18},{"date":"2025-07-21","open":100.73,"high":101.2,"low":99.43,"close":99.5,"volume":1233665,"rsi_14":70.14,"sma_20":99.95,"sma_60":95.55,"sma_120":97.11},{"date":"2025-07-22","open":99.72,"high":101.37,"low":99.72,"close":101.15,"volume":1279701,"rsi_14":69.49,"sma_20":100.57,"sma_60":95.83,"sma_120":97.03},{"date":"2025-07-23","open":101.69,"high":102.34,"low":101.35,"close":102.01,"volume":1168964,"rsi_14":68.9,"sma_20":101.18,"sma_60":96.15,"sma_120":96.97},{"date":"2025-07-24","open":102.01,"high":102.56,"low":101.41,"close":102.21,"volume":1174740,"rsi_14":68.93,"sma_20":101.81,"sma_60":96.46,"sma_120":96.9},{"date":"2025-07-25","open":102.29,"high":102.44,"low":100.5,"close":101.61,"volume":1380289,"rsi_14":71.19,"sma_20":102.35,"sma_60":96.76,"sma_120":96.82},{"date":"2025-07-28","open":101.75,"high":101.75,"low":99.98,"close":100.73,"volume":1310096,"rsi_14":66.44,"sma_20":102.84,"sma_60":97.05,"sma_120":96.74},{"date":"2025-07-29","open":101.31,"high":101.31,"low":99.28,"close":99.71,"volume":1348042,"rsi_14":59.42,"sma_20":103.27,"sma_60":97.33,"sma_120":96.65},{"date":"2025-07-30","open":99.93,"high":100.17,"low":98.31,"close":98.74,"volume":1519816,"rsi_14":52.62,"sma_20":103.53,"sma_60":97.54,"sma_120":96.6},{"date":"2025-07-31","open":98.21,"high":98.72,"low":96.23,"close":96.41,"volume":3974129,"rsi_14":49.95,"sma_20":103.6,"sma_60":97.7,"sma_120":96.51},{"date":"2025-08-01","open":96.8,"high":98.01,"low":94.65,"close":97.94,"volume":3037831,"rsi_14":52.03,"sma_20":103.75,"sma_60":97.92,"sma_120":96.45},{"date":"2025-08-04","open":98.16,"high":100.83,"low":97.66,"close":100.68,"volume":1916393,"rsi_14":62.67,"sma_20":104.1,"sma_60":98.16,"sma_120":96.42},{"date":"2025-08-05","open":100.89,"high":101.47,"low":99.75,"close":100.4,"volume":1410164,"rsi_14":56.91,"sma_20":104.4,"sma_60":98.38,"sma_120":96.4},{"date":"2025-08-06","open":100.72,"high":100.73,"low":99.66,"close":100.18,"volume":1332146,"rsi_14":46.85,"sma_20":104.59,"sma_60":98.59,"sma_120":96.38},{"date":"2025-08-07","open":101.06,"high":101.08,"low":98.61,"close":98.89,"volume":1192034,"rsi_14":44.79,"sma_20":104.65,"sma_60":98.7,"sma_120":96.36},{"date":"2025-08-08","open":99.2,"high":100.16,"low":98.71,"close":99.84,"volume":1209752,"rsi_14":51.1,"sma_20":104.83,"sma_60":98.84,"sma_120":96.34},{"date":"2025-08-11","open":99.97,"high":100.81,"low":99.6,"close":100.04,"volume":1123712,"rsi_14":46.05,"sma_20":104.98,"sma_60":98.97,"sma_120":96.32},{"date":"2025-08-12","open":100.64,"high":102.37,"low":100.43,"close":102.29,"volume":1153541,"rsi_14":50.89,"sma_20":105.33,"sma_60":99.13,"sma_120":96.31},{"date":"2025-08-13","open":102.58,"high":104.69,"low":102.16,"close":104.49,"volume":1344847,"rsi_14":56.51,"sma_20":105.67,"sma_60":99.33,"sma_120":96.32},{"date":"2025-08-14","open":103.64,"high":103.88,"low":103.07,"close":103.64,"volume":948118,"rsi_14":55.72,"sma_20":105.81,"sma_60":99.52,"sma_120":96.35},{"date":"2025-08-15","open":104.0,"high":104.0,"low":101.58,"close":101.72,"volume":1205861,"rsi_14":52.64,"sma_20":105.87,"sma_60":99.68,"sma_120":96.35},{"date":"2025-08-18","open":101.56,"high":101.83,"low":100.9,"close":101.34,"volume":920246,"rsi_14":54.52,"sma_20":105.97,"sma_60":99.88,"sma_120":96.35},{"date":"2025-08-19","open":101.37,"high":102.1,"low":100.69,"close":101.02,"volume":897372,"rsi_14":56.54,"sma_20":105.96,"sma_60":100.07,"sma_120":96.37},{"date":"2025-08-20","open":100.9,"high":101.31,"low":99.87,"close":100.5,"volume":1232896,"rsi_14":63.1,"sma_20":105.88,"sma_60":100.29,"sma_120":96.38},{"date":"2025-08-21","open":100.5,"high":100.5,"low":98.89,"close":99.34,"volume":985077,"rsi_14":54.57,"sma_20":105.73,"sma_60":100.44,"sma_120":96.37},{"date":"2025-08-22","open":99.93,"high":103.48,"low":99.78,"close":102.91,"volume":1333262,"rsi_14":56.93,"sma_20":105.8,"sma_60":100.67,"sma_120":96.41},{"date":"2025-08-25","open":102.51,"high":103.03,"low":101.82,"close":102.12,"volume":1030335,"rsi_14":55.17,"sma_20":105.87,"sma_60":100.89,"sma_120":96.47},{"date":"2025-08-26","open":101.77,"high":103.53,"low":101.54,"close":103.17,"volume":1531031,"rsi_14":58.55,"sma_20":106.05,"sma_60":101.14,"sma_120":96.54},{"date":"2025-08-27","open":103.11,"high":104.29,"low":102.97,"close":103.94,"volume":933600,"rsi_14":64.91,"sma_20":106.33,"sma_60":101.43,"sma_120":96.63},{"date":"2025-08-28","open":104.2,"high":104.28,"low":102.43,"close":102.9,"volume":976282,"rsi_14":58.99,"sma_20":106.67,"sma_60":101.67,"sma_120":96.69},{"date":"2025-08-29","open":102.79,"high":103.35,"low":101.88,"close":102.27,"volume":1171884,"rsi_14":56.4,"sma_20":106.9,"sma_60":101.9,"sma_120":96.76},{"date":"2025-09-02","open":100.69,"high":101.15,"low":99.41,"close":100.35,"volume":1348727,"rsi_14":44.33,"sma_20":106.88,"sma_60":102.11,"sma_120":96.84},{"date":"2025-09-03","open":100.01,"high":100.88,"low":99.36,"close":100.13,"volume":992852,"rsi_14":35.62,"sma_20":106.86,"sma_60":102.3,"sma_120":96.94},{"date":"2025-09-04","open":109.55,"high":112.35,"low":105.02,"close":105.98,"volume":5280310,"rsi_14":55.81,"sma_20":107.17,"sma_60":102.57,"sma_120":97.1},{"date":"2025-09-05","open":106.23,"high":106.44,"low":102.38,"close":102.79,"volume":2070655,"rsi_14":52.49,"sma_20":107.37,"sma_60":102.78,"sma_120":97.23},{"date":"2025-09-08","open":102.79,"high":103.75,"low":102.23,"close":102.8,"volume":1587137,"rsi_14":53.46,"sma_20":107.53,"sma_60":102.99,"sma_120":97.34},{"date":"2025-09-09","open":102.32,"high":103.62,"low":101.55,"close":101.83,"volume":1344952,"rsi_14":51.86,"sma_20":107.62,"sma_60":103.2,"sma_120":97.46},{"date":"2025-09-10","open":101.45,"high":102.41,"low":101.0,"close":101.34,"volume":1396935,"rsi_14":51.93,"sma_20":107.57,"sma_60":103.45,"sma_120":97.56},{"date":"2025-09-11","open":101.34,"high":101.77,"low":99.4,"close":100.44,"volume":2353918,"rsi_14":52.58,"sma_20":107.36,"sma_60":103.66,"sma_120":97.67},{"date":"2025-09-12","open":100.14,"high":100.81,"low":99.78,"close":100.38,"volume":1122977,"rsi_14":42.93,"sma_20":107.19,"sma_60":103.9,"sma_120":97.77},{"date":"2025-09-15","open":100.65,"high":100.93,"low":99.51,"close":100.2,"volume":1232324,"rsi_14":41.53,"sma_20":107.05,"sma_60":104.1,"sma_120":97.84},{"date":"2025-09-16","open":100.25,"high":100.64,"low":99.34,"close":99.74,"volume":1137937,"rsi_14":37.05,"sma_20":106.9,"sma_60":104.27,"sma_120":97.91},{"date":"2025-09-17","open":99.93,"high":102.34,"low":99.79,"close":100.86,"volume":1565518,"rsi_14":38.24,"sma_20":106.83,"sma_60":104.45,"sma_120":98.0},{"date":"2025-09-18","open":101.47,"high":102.57,"low":101.13,"close":101.76,"volume":1771808,"rsi_14":43.45,"sma_20":106.83,"sma_60":104.63,"sma_120":98.09},{"date":"2025-09-19","open":101.93,"high":102.2,"low":100.57,"close":101.95,"volume":2405307,"rsi_14":45.61,"sma_20":106.9,"sma_60":104.81,"sma_120":98.21},{"date":"2025-09-22","open":101.6,"high":101.87,"low":100.9,"close":101.28,"volume":1174667,"rsi_14":49.1,"sma_20":106.75,"sma_60":104.97,"sma_120":98.32},{"date":"2025-09-23","open":101.28,"high":102.28,"low":100.11,"close":100.67,"volume":1130292,"rsi_14":47.99,"sma_20":106.61,"sma_60":105.11,"sma_120":98.43},{"date":"2025-09-24","open":100.66,"high":101.34,"low":99.17,"close":99.51,"volume":1353819,"rsi_14":18.2,"sma_20":106.35,"sma_60":105.22,"sma_120":98.51},{"date":"2025-09-25","open":99.09,"high":99.84,"low":98.78,"close":99.28,"volume":1160211,"rsi_14":24.14,"sma_20":106.05,"sma_60":105.3,"sma_120":98.65},{"date":"2025-09-26","open":99.54,"high":100.35,"low":98.82,"close":99.53,"volume":1139490,"rsi_14":26.07,"sma_20":105.81,"sma_60":105.36,"sma_120":98.82},{"date":"2025-09-29","open":99.92,"high":99.95,"low":98.94,"close":99.58,"volume":1365257,"rsi_14":29.49,"sma_20":105.6,"sma_60":105.41,"sma_120":99.0},{"date":"2025-09-30","open":99.56,"high":99.83,"low":97.39,"close":98.73,"volume":1458137,"rsi_14":28.31,"sma_20":105.45,"sma_60":105.48,"sma_120":99.19},{"date":"2025-10-01","open":98.38,"high":98.91,"low":97.19,"close":97.22,"volume":1503419,"rsi_14":26.52,"sma_20":105.24,"sma_60":105.5,"sma_120":99.28},{"date":"2025-10-02","open":97.25,"high":98.35,"low":96.83,"close":97.83,"volume":1796805,"rsi_14":31.19,"sma_20":104.75,"sma_60":105.5,"sma_120":99.41},{"date":"2025-10-03","open":98.26,"high":99.36,"low":97.82,"close":99.34,"volume":1100763,"rsi_14":45.77,"sma_20":104.5,"sma_60":105.51,"sma_120":99.53},{"date":"2025-10-06","open":100.39,"high":101.81,"low":99.52,"close":101.66,"volume":1551510,"rsi_14":58.03,"sma_20":104.38,"sma_60":105.58,"sma_120":99.67},{"date":"2025-10-07","open":102.02,"high":103.02,"low":101.36,"close":101.75,"volume":1473114,"rsi_14":54.04,"sma_20":104.31,"sma_60":105.64,"sma_120":99.82},{"date":"2025-10-08","open":102.1,"high":103.55,"low":101.6,"close":101.79,"volume":1184912,"rsi_14":50.14,"sma_20":104.27,"sma_60":105.72,"sma_120":99.99},{"date":"2025-10-09","open":102.15,"high":102.77,"low":101.31,"close":101.97,"volume":1332831,"rsi_14":50.1,"sma_20":104.29,"sma_60":105.77,"sma_120":100.16},{"date":"2025-10-10","open":102.72,"high":105.03,"low":97.38,"close":97.57,"volume":2081156,"rsi_14":36.56,"sma_20":104.08,"sma_60":105.69,"sma_120":100.31},{"date":"2025-10-13","open":100.57,"high":102.21,"low":99.88,"close":101.35,"volume":1622089,"rsi_14":51.98,"sma_20":104.14,"sma_60":105.68,"sma_120":100.47},{"date":"2025-10-14","open":100.5,"high":103.11,"low":100.28,"close":102.09,"volume":1195120,"rsi_14":57.78,"sma_20":104.26,"sma_60":105.71,"sma_120":100.63},{"date":"2025-10-15","open":102.85,"high":103.35,"low":100.42,"close":101.68,"volume":960601,"rsi_14":57.18,"sma_20":104.3,"sma_60":105.7,"sma_120":100.76},{"date":"2025-10-16","open":102.11,"high":102.26,"low":98.89,"close":99.22,"volume":1136468,"rsi_14":49.19,"sma_20":104.17,"sma_60":105.63,"sma_120":100.89},{"date":"2025-10-17","open":99.1,"high":100.1,"low":97.68,"close":99.75,"volume":4353665,"rsi_14":50.45,"sma_20":104.05,"sma_60":105.56,"sma_120":101.01},{"date":"2025-10-20","open":100.01,"high":100.92,"low":99.94,"close":100.27,"volume":1130655,"rsi_14":54.03,"sma_20":104.0,"sma_60":105.52,"sma_120":101.14},{"date":"2025-10-21","open":100.05,"high":101.0,"low":99.99,"close":100.28,"volume":981507,"rsi_14":58.69,"sma_20":103.98,"sma_60":105.49,"sma_120":101.27},{"date":"2025-10-22","open":99.78,"high":99.91,"low":97.94,"close":98.84,"volume":1345726,"rsi_14":52.74,"sma_20":103.95,"sma_60":105.45,"sma_120":101.39},{"date":"2025-10-23","open":98.92,"high":99.41,"low":98.01,"close":98.58,"volume":1038008,"rsi_14":47.79,"sma_20":103.91,"sma_60":105.43,"sma_120":101.48},{"date":"2025-10-24","open":99.73,"high":100.38,"low":99.22,"close":99.6,"volume":1054021,"rsi_14":43.52,"sma_20":103.91,"sma_60":105.46,"sma_120":101.58},{"date":"2025-10-27","open":101.03,"high":101.96,"low":100.52,"close":100.91,"volume":1272252,"rsi_14":47.55,"sma_20":103.98,"sma_60":105.49,"sma_120":101.71},{"date":"2025-10-28","open":100.85,"high":101.33,"low":99.78,"close":100.96,"volume":1161495,"rsi_14":47.58,"sma_20":104.1,"sma_60":105.48,"sma_120":101.82},{"date":"2025-10-29","open":100.77,"high":100.99,"low":99.37,"close":99.57,"volume":1873937,"rsi_14":43.43,"sma_20":104.22,"sma_60":105.44,"sma_120":101.91},{"date":"2025-10-30","open":99.35,"high":99.98,"low":98.11,"close":98.24,"volume":2113211,"rsi_14":52.21,"sma_20":104.24,"sma_60":105.39,"sma_120":101.99},{"date":"2025-10-31","open":98.94,"high":100.2,"low":95.23,"close":98.62,"volume":3530574,"rsi_14":38.51,"sma_20":104.21,"sma_60":105.36,"sma_120":102.03},{"date":"2025-11-03","open":98.31,"high":98.31,"low":96.27,"close":97.83,"volume":1739406,"rsi_14":32.12,"sma_20":104.01,"sma_60":105.31,"sma_120":102.07},{"date":"2025-11-04","open":97.17,"high":98.64,"low":96.5,"close":97.41,"volume":1785098,"rsi_14":32.07,"sma_20":103.78,"sma_60":105.24,"sma_120":102.1},{"date":"2025-11-05","open":97.62,"high":98.83,"low":96.96,"close":98.48,"volume":1615419,"rsi_14":46.48,"sma_20":103.61,"sma_60":105.15,"sma_120":102.14},{"date":"2025-11-06","open":98.25,"high":99.2,"low":97.41,"close":98.26,"volume":1440526,"rsi_14":42.7,"sma_20":103.42,"sma_60":105.02,"sma_120":102.18},{"date":"2025-11-07","open":97.84,"high":98.83,"low":96.91,"close":98.75,"volume":1842883,"rsi_14":42.53,"sma_20":103.48,"sma_60":104.91,"sma_120":102.22},{"date":"2025-11-10","open":99.4,"high":99.8,"low":97.63,"close":99.08,"volume":1661707,"rsi_14":44.27,"sma_20":103.36,"sma_60":104.85,"sma_120":102.27},{"date":"2025-11-11","open":99.36,"high":100.1,"low":99.27,"close":99.72,"volume":1185533,"rsi_14":54.51,"sma_20":103.24,"sma_60":104.8,"sma_120":102.34},{"date":"2025-11-12","open":99.94,"high":101.26,"low":99.94,"close":100.78,"volume":1431397,"rsi_14":60.44,"sma_20":103.19,"sma_60":104.77,"sma_120":102.42},{"date":"2025-11-13","open":100.53,"high":101.24,"low":99.66,"close":99.77,"volume":1215068,"rsi_14":50.78,"sma_20":103.22,"sma_60":104.74,"sma_120":102.51},{"date":"2025-11-14","open":98.63,"high":99.3,"low":97.69,"close":97.84,"volume":1544546,"rsi_14":36.19,"sma_20":103.12,"sma_60":104.69,"sma_120":102.56},{"date":"2025-11-17","open":97.8,"high":97.8,"low":92.9,"close":93.71,"volume":2173509,"rsi_14":26.14,"sma_20":102.78,"sma_60":104.51,"sma_120":102.59},{"date":"2025-11-18","open":92.86,"high":94.73,"low":92.27,"close":93.77,"volume":1586249,"rsi_14":29.08,"sma_20":102.44,"sma_60":104.34,"sma_120":102.62},{"date":"2025-11-19","open":93.91,"high":94.42,"low":93.2,"close":93.7,"volume":1892228,"rsi_14":31.98,"sma_20":102.17,"sma_60":104.16,"sma_120":102.65},{"date":"2025-11-20","open":94.99,"high":95.92,"low":93.09,"close":93.6,"volume":1747784,"rsi_14":29.61,"sma_20":101.91,"sma_60":103.96,"sma_120":102.69},{"date":"2025-11-21","open":94.02,"high":97.05,"low":93.93,"close":96.49,"volume":2143621,"rsi_14":45.33,"sma_20":101.75,"sma_60":103.82,"sma_120":102.75},{"date":"2025-11-24","open":96.8,"high":97.04,"low":95.61,"close":96.62,"volume":2128904,"rsi_14":47.21,"sma_20":101.53,"sma_60":103.7,"sma_120":102.8},{"date":"2025-11-25","open":96.44,"high":97.58,"low":95.81,"close":97.28,"volume":1690967,"rsi_14":45.61,"sma_20":101.34,"sma_60":103.63,"sma_120":102.87},{"date":"2025-11-26","open":97.28,"high":98.45,"low":97.28,"close":98.2,"volume":1401041,"rsi_14":49.8,"sma_20":101.27,"sma_60":103.58,"sma_120":102.94},{"date":"2025-11-28","open":98.2,"high":99.18,"low":98.13,"close":98.48,"volume":936650,"rsi_14":49.05,"sma_20":101.28,"sma_60":103.42,"sma_120":103.0},{"date":"2025-12-01","open":97.58,"high":98.91,"low":97.49,"close":97.72,"volume":1945221,"rsi_14":45.36,"sma_20":101.23,"sma_60":103.31,"sma_120":103.04},{"date":"2025-12-02","open":98.33,"high":99.3,"low":97.73,"close":98.57,"volume":1724830,"rsi_14":46.11,"sma_20":101.27,"sma_60":103.22,"sma_120":103.11},{"date":"2025-12-03","open":98.72,"high":101.18,"low":98.72,"close":101.05,"volume":1954018,"rsi_14":50.83,"sma_20":101.46,"sma_60":103.18,"sma_120":103.19},{"date":"2025-12-04","open":101.23,"high":102.3,"low":100.8,"close":101.76,"volume":1440377,"rsi_14":56.24,"sma_20":101.63,"sma_60":103.17,"sma_120":103.31},{"date":"2025-12-05","open":101.62,"high":103.02,"low":101.23,"close":102.52,"volume":1528760,"rsi_14":65.8,"sma_20":101.85,"sma_60":103.18,"sma_120":103.42},{"date":"2025-12-08","open":102.67,"high":102.82,"low":100.43,"close":100.54,"volume":1633987,"rsi_14":77.02,"sma_20":101.94,"sma_60":103.17,"sma_120":103.53},{"date":"2025-12-09","open":100.52,"high":101.82,"low":100.52,"close":101.36,"volume":1409068,"rsi_14":78.32,"sma_20":102.06,"sma_60":103.19,"sma_120":103.64},{"date":"2025-12-10","open":99.96,"high":100.9,"low":97.31,"close":99.61,"volume":3540029,"rsi_14":69.62,"sma_20":102.06,"sma_60":103.18,"sma_120":103.73},{"date":"2025-12-11","open":98.97,"high":101.69,"low":98.97,"close":100.96,"volume":1990097,"rsi_14":72.54,"sma_20":102.07,"sma_60":103.19,"sma_120":103.82},{"date":"2025-12-12","open":101.11,"high":101.7,"low":100.39,"close":100.9,"volume":1707319,"rsi_14":66.36,"sma_20":102.12,"sma_60":103.17,"sma_120":103.9},{"date":"2025-12-15","open":101.24,"high":102.64,"low":100.41,"close":100.89,"volume":2520997,"rsi_14":60.45,"sma_20":102.22,"sma_60":103.13,"sma_120":103.97},{"date":"2025-12-16","open":101.51,"high":101.73,"low":100.42,"close":101.19,"volume":3712871,"rsi_14":59.43,"sma_20":102.54,"sma_60":103.11,"sma_120":104.04},{"date":"2025-12-17","open":101.54,"high":103.26,"low":101.04,"close":101.17,"volume":2089218,"rsi_14":56.53,"sma_20":102.87,"sma_60":103.1,"sma_120":104.1},{"date":"2025-12-18","open":101.78,"high":102.64,"low":100.48,"close":100.6,"volume":1280416,"rsi_14":53.32,"sma_20":103.16,"sma_60":103.09,"sma_120":104.16},{"date":"2025-12-19","open":100.6,"high":101.06,"low":99.88,"close":100.56,"volume":2644086,"rsi_14":56.31,"sma_20":103.46,"sma_60":103.09,"sma_120":104.2},{"date":"2025-12-22","open":100.39,"high":102.07,"low":100.29,"close":102.04,"volume":2087022,"rsi_14":58.3,"sma_20":103.68,"sma_60":103.12,"sma_120":104.24},{"date":"2025-12-23","open":102.06,"high":102.43,"low":101.23,"close":101.29,"volume":1633756,"rsi_14":45.83,"sma_20":103.86,"sma_60":103.12,"sma_120":104.27},{"date":"2025-12-24","open":101.56,"high":102.08,"low":100.89,"close":101.93,"volume":534648,"rsi_14":45.42,"sma_20":104.04,"sma_60":103.16,"sma_120":104.32},{"date":"2025-12-26","open":102.02,"high":102.65,"low":101.51,"close":101.99,"volume":760156,"rsi_14":41.98,"sma_20":104.17,"sma_60":103.22,"sma_120":104.36},{"date":"2025-12-29","open":101.82,"high":102.17,"low":101.43,"close":101.78,"volume":1145871,"rsi_14":50.05,"sma_20":104.28,"sma_60":103.27,"sma_120":104.39},{"date":"2025-12-30","open":101.6,"high":101.75,"low":100.86,"close":100.91,"volume":1703078,"rsi_14":41.0,"sma_20":104.38,"sma_60":103.27,"sma_120":104.39},{"date":"2025-12-31","open":101.08,"high":101.13,"low":99.63,"close":99.69,"volume":1155060,"rsi_14":43.49,"sma_20":104.38,"sma_60":103.22,"sma_120":104.4},{"date":"2026-01-02","open":99.77,"high":101.9,"low":99.04,"close":101.88,"volume":1323698,"rsi_14":48.34,"sma_20":104.36,"sma_60":103.2,"sma_120":104.42},{"date":"2026-01-05","open":101.52,"high":105.36,"low":101.26,"close":103.69,"volume":2652387,"rsi_14":56.79,"sma_20":104.39,"sma_60":103.21,"sma_120":104.47},{"date":"2026-01-06","open":103.82,"high":106.44,"low":103.73,"close":106.14,"volume":1667006,"rsi_14":70.81,"sma_20":104.51,"sma_60":103.26,"sma_120":104.52},{"date":"2026-01-07","open":105.88,"high":106.23,"low":101.6,"close":103.21,"volume":2147080,"rsi_14":56.64,"sma_20":104.59,"sma_60":103.34,"sma_120":104.51},{"date":"2026-01-08","open":103.05,"high":106.07,"low":102.65,"close":105.71,"volume":1529363,"rsi_14":62.82,"sma_20":104.75,"sma_60":103.39,"sma_120":104.54},{"date":"2026-01-09","open":105.94,"high":106.57,"low":104.46,"close":104.49,"volume":2065065,"rsi_14":60.56,"sma_20":104.94,"sma_60":103.41,"sma_120":104.56},{"date":"2026-01-12","open":105.12,"high":105.12,"low":103.36,"close":104.03,"volume":1499856,"rsi_14":59.21,"sma_20":105.03,"sma_60":103.43,"sma_120":104.56},{"date":"2026-01-13","open":103.96,"high":104.05,"low":99.88,"close":100.79,"volume":2539300,"rsi_14":46.95,"sma_20":104.96,"sma_60":103.43,"sma_120":104.53},{"date":"2026-01-14","open":100.41,"high":103.36,"low":100.38,"close":103.29,"volume":2277467,"rsi_14":54.47,"sma_20":105.08,"sma_60":103.47,"sma_120":104.52},{"date":"2026-01-15","open":104.15,"high":105.27,"low":103.82,"close":104.5,"volume":1236431,"rsi_14":55.61,"sma_20":105.25,"sma_60":103.53,"sma_120":104.52},{"date":"2026-01-16","open":104.62,"high":104.89,"low":103.21,"close":103.69,"volume":1892848,"rsi_14":53.58,"sma_20":105.38,"sma_60":103.56,"sma_120":104.52},{"date":"2026-01-20","open":102.41,"high":102.41,"low":100.65,"close":100.95,"volume":2214186,"rsi_14":48.42,"sma_20":105.4,"sma_60":103.58,"sma_120":104.51},{"date":"2026-01-21","open":102.03,"high":103.91,"low":101.42,"close":103.34,"volume":1357686,"rsi_14":54.38,"sma_20":105.54,"sma_60":103.64,"sma_120":104.53},{"date":"2026-01-22","open":103.72,"high":105.32,"low":103.62,"close":104.28,"volume":1223898,"rsi_14":58.39,"sma_20":105.66,"sma_60":103.7,"sma_120":104.58},{"date":"2026-01-23","open":104.05,"high":104.31,"low":102.82,"close":102.85,"volume":972300,"rsi_14":51.83,"sma_20":105.74,"sma_60":103.71,"sma_120":104.6},{"date":"2026-01-26","open":102.94,"high":103.47,"low":102.31,"close":103.3,"volume":1087000,"rsi_14":49.23,"sma_20":105.81,"sma_60":103.73,"sma_120":104.6},{"date":"2026-01-27","open":103.46,"high":103.88,"low":101.48,"close":102.54,"volume":1106900,"rsi_14":42.36,"sma_20":105.84,"sma_60":103.76,"sma_120":104.6},{"date":"2026-01-28","open":102.63,"high":103.25,"low":101.85,"close":102.48,"volume":1135000,"rsi_14":48.24,"sma_20":105.87,"sma_60":103.81,"sma_120":104.6},{"date":"2026-01-29","open":103.14,"high":104.04,"low":101.39,"close":102.06,"volume":2268800,"rsi_14":40.2,"sma_20":105.93,"sma_60":103.85,"sma_120":104.6},{"date":"2026-01-30","open":101.83,"high":103.39,"low":100.91,"close":102.9,"volume":2630600,"rsi_14":45.65,"sma_20":106.1,"sma_60":103.91,"sma_120":104.61},{"date":"2026-02-02","open":102.48,"high":104.14,"low":101.94,"close":103.84,"volume":2001500,"rsi_14":49.51,"sma_20":106.2,"sma_60":104.0,"sma_120":104.62},{"date":"2026-02-03","open":103.69,"high":104.39,"low":98.24,"close":99.96,"volume":3898700,"rsi_14":47.86,"sma_20":106.01,"sma_60":104.01,"sma_120":104.58},{"date":"2026-02-04","open":95.28,"high":96.39,"low":90.55,"close":94.47,"volume":5509500,"rsi_14":30.27,"sma_20":105.41,"sma_60":103.92,"sma_120":104.47},{"date":"2026-02-05","open":93.65,"high":94.01,"low":89.29,"close":89.6,"volume":3357000,"rsi_14":21.37,"sma_20":104.71,"sma_60":103.75,"sma_120":104.33},{"date":"2026-02-06","open":91.3,"high":92.71,"low":90.33,"close":92.09,"volume":3272800,"rsi_14":29.07,"sma_20":104.01,"sma_60":103.61,"sma_120":104.23},{"date":"2026-02-09","open":91.86,"high":94.1,"low":91.53,"close":93.29,"volume":2585755,"rsi_14":38.14,"sma_20":105.25,"sma_60":103.55,"sma_120":104.52},{"date":"2026-02-10","open":93.43,"high":95.1,"low":93.23,"close":94.1,"volume":2301412,"rsi_14":36.38,"sma_20":104.85,"sma_60":103.41,"sma_120":104.44},{"date":"2026-02-11","open":93.66,"high":93.78,"low":91.21,"close":91.32,"volume":2332824,"rsi_14":29.14,"sma_20":104.3,"sma_60":103.25,"sma_120":104.34},{"date":"2026-02-12","open":91.55,"high":92.64,"low":90.23,"close":90.71,"volume":3388773,"rsi_14":31.17,"sma_20":103.73,"sma_60":103.1,"sma_120":104.24},{"date":"2026-02-13","open":90.71,"high":91.58,"low":89.75,"close":91.29,"volume":2668504,"rsi_14":26.95,"sma_20":103.24,"sma_60":102.95,"sma_120":104.16},{"date":"2026-02-17","open":91.65,"high":92.06,"low":90.31,"close":91.34,"volume":2236730,"rsi_14":28.17,"sma_20":102.81,"sma_60":102.82,"sma_120":104.06},{"date":"2026-02-18","open":91.79,"high":93.12,"low":91.24,"close":92.43,"volume":1684000,"rsi_14":30.72,"sma_20":100.04,"sma_60":102.87,"sma_120":103.51},{"date":"2026-02-19","open":91.59,"high":91.99,"low":90.63,"close":91.88,"volume":1187100,"rsi_14":30.56,"sma_20":99.45,"sma_60":102.82,"sma_120":103.39},{"date":"2026-02-20","open":91.66,"high":93.24,"low":90.75,"close":92.87,"volume":1329058,"rsi_14":30.97,"sma_20":98.87,"sma_60":102.74,"sma_120":103.28},{"date":"2026-02-23","open":92.34,"high":92.57,"low":89.77,"close":90.61,"volume":2376700,"rsi_14":26.08,"sma_20":98.24,"sma_60":102.61,"sma_120":103.16},{"date":"2026-02-24","open":90.49,"high":92.5,"low":89.97,"close":92.31,"volume":2058367,"rsi_14":35.12,"sma_20":101.76,"sma_60":102.59,"sma_120":103.87},{"date":"2026-02-25","open":92.4,"high":93.22,"low":91.91,"close":92.76,"volume":1359732,"rsi_14":30.11,"sma_20":101.07,"sma_60":102.48,"sma_120":103.75},{"date":"2026-02-26","open":93.47,"high":94.3,"low":92.74,"close":93.92,"volume":1588072,"rsi_14":29.98,"sma_20":100.6,"sma_60":102.38,"sma_120":103.64},{"date":"2026-02-27","open":92.61,"high":92.87,"low":90.98,"close":92.14,"volume":3103446,"rsi_14":28.91,"sma_20":99.9,"sma_60":102.24,"sma_120":103.54},{"date":"2026-03-02","open":90.93,"high":93.28,"low":90.55,"close":92.42,"volume":1493417,"rsi_14":32.89,"sma_20":99.28,"sma_60":102.09,"sma_120":103.44},{"date":"2026-03-03","open":90.58,"high":91.83,"low":89.9,"close":90.96,"volume":2262477,"rsi_14":24.22,"sma_20":98.61,"sma_60":101.9,"sma_120":103.34},{"date":"2026-03-04","open":91.55,"high":91.58,"low":89.51,"close":89.57,"volume":2491487,"rsi_14":19.91,"sma_20":98.03,"sma_60":101.71,"sma_120":103.22},{"date":"2026-03-05","open":89.19,"high":90.59,"low":88.83,"close":89.62,"volume":1931252,"rsi_14":36.41,"sma_20":97.33,"sma_60":101.54,"sma_120":103.12},{"date":"2026-03-06","open":88.28,"high":88.45,"low":86.56,"close":88.02,"volume":2087530,"rsi_14":28.75,"sma_20":96.48,"sma_60":101.43,"sma_120":102.97},{"date":"2026-03-09","open":86.34,"high":88.7,"low":84.65,"close":88.17,"volume":2450097,"rsi_14":36.48,"sma_20":95.69,"sma_60":101.31,"sma_120":102.83},{"date":"2026-03-10","open":88.28,"high":88.52,"low":86.69,"close":86.79,"volume":2419329,"rsi_14":34.25,"sma_20":94.96,"sma_60":101.17,"sma_120":102.67},{"date":"2026-03-11","open":86.83,"high":87.53,"low":85.38,"close":86.98,"volume":2369429,"rsi_14":32.06,"sma_20":94.12,"sma_60":101.04,"sma_120":102.5},{"date":"2026-03-12","open":85.77,"high":86.94,"low":85.4,"close":85.6,"volume":2526965,"rsi_14":28.5,"sma_20":93.16,"sma_60":100.83,"sma_120":102.33},{"date":"2026-03-13","open":86.67,"high":87.55,"low":86.2,"close":86.26,"volume":2332732,"rsi_14":34.02,"sma_20":92.74,"sma_60":99.87,"sma_120":101.5},{"date":"2026-03-16","open":87.23,"high":87.59,"low":86.11,"close":86.35,"volume":2311380,"rsi_14":22.44,"sma_20":92.34,"sma_60":100.41,"sma_120":102.02},{"date":"2026-03-17","open":87.31,"high":88.54,"low":86.87,"close":87.34,"volume":2496044,"rsi_14":25.43,"sma_20":92.15,"sma_60":99.34,"sma_120":101.22},{"date":"2026-03-18","open":86.42,"high":87.83,"low":86.4,"close":86.47,"volume":2479701,"rsi_14":17.31,"sma_20":91.78,"sma_60":99.93,"sma_120":101.68},{"date":"2026-03-19","open":85.97,"high":87.01,"low":85.31,"close":86.06,"volume":2483387,"rsi_14":19.3,"sma_20":91.45,"sma_60":99.69,"sma_120":101.5},{"date":"2026-03-20","open":85.92,"high":86.43,"low":84.21,"close":85.17,"volume":9438661,"rsi_14":16.14,"sma_20":91.07,"sma_60":99.42,"sma_120":101.32},{"date":"2026-03-23","open":86.56,"high":87.73,"low":85.7,"close":86.94,"volume":2212759,"rsi_14":29.36,"sma_20":90.7,"sma_60":99.13,"sma_120":101.16},{"date":"2026-03-24","open":86.08,"high":88.05,"low":85.66,"close":87.75,"volume":2563296,"rsi_14":37.31,"sma_20":90.4,"sma_60":98.85,"sma_120":101.01},{"date":"2026-03-25","open":88.88,"high":89.5,"low":87.38,"close":88.52,"volume":2626826,"rsi_14":40.75,"sma_20":90.11,"sma_60":98.57,"sma_120":100.88},{"date":"2026-03-26","open":88.33,"high":89.81,"low":87.97,"close":89.16,"volume":3010462,"rsi_14":49.31,"sma_20":89.8,"sma_60":98.33,"sma_120":100.75},{"date":"2026-03-27","open":88.55,"high":89.18,"low":87.17,"close":87.4,"volume":2916725,"rsi_14":42.47,"sma_20":89.49,"sma_60":98.05,"sma_120":100.62},{"date":"2026-03-30","open":88.39,"high":89.32,"low":87.56,"close":87.98,"volume":3014256,"rsi_14":49.58,"sma_20":89.2,"sma_60":97.81,"sma_120":100.49},{"date":"2026-03-31","open":89.1,"high":90.29,"low":88.13,"close":89.07,"volume":3203946,"rsi_14":52.89,"sma_20":89.04,"sma_60":97.56,"sma_120":100.37},{"date":"2026-04-01","open":89.31,"high":90.17,"low":88.59,"close":88.81,"volume":2538855,"rsi_14":57.61,"sma_20":88.93,"sma_60":97.31,"sma_120":100.24},{"date":"2026-04-02","open":87.45,"high":89.84,"low":86.71,"close":89.1,"volume":2107026,"rsi_14":56.32,"sma_20":88.84,"sma_60":97.08,"sma_120":100.11},{"date":"2026-04-06","open":88.98,"high":89.3,"low":88.07,"close":88.27,"volume":1907817,"rsi_14":58.04,"sma_20":88.78,"sma_60":96.84,"sma_120":99.97},{"date":"2026-04-07","open":88.16,"high":88.54,"low":86.55,"close":88.16,"volume":2927019,"rsi_14":53.7,"sma_20":88.72,"sma_60":96.6,"sma_120":99.85},{"date":"2026-04-08","open":90.29,"high":91.3,"low":89.67,"close":90.72,"volume":2268968,"rsi_14":66.62,"sma_20":88.85,"sma_60":96.4,"sma_120":99.75},{"date":"2026-04-09","open":90.27,"high":91.46,"low":89.69,"close":91.07,"volume":2134735,"rsi_14":69.7,"sma_20":88.99,"sma_60":96.22,"sma_120":99.66},{"date":"2026-04-10","open":91.07,"high":92.2,"low":90.36,"close":90.41,"volume":1658101,"rsi_14":70.97,"sma_20":89.17,"sma_60":96.0,"sma_120":99.56},{"date":"2026-04-13","open":90.46,"high":93.33,"low":90.16,"close":93.25,"volume":2017271,"rsi_14":73.27,"sma_20":89.46,"sma_60":95.84,"sma_120":99.48},{"date":"2026-04-14","open":93.79,"high":95.2,"low":93.44,"close":94.71,"volume":1851813,"rsi_14":74.48,"sma_20":89.88,"sma_60":95.69,"sma_120":99.42},{"date":"2026-04-15","open":95.08,"high":95.77,"low":94.37,"close":94.97,"volume":1540449,"rsi_14":73.54,"sma_20":90.27,"sma_60":95.54,"sma_120":99.38},{"date":"2026-04-16","open":95.15,"high":95.5,"low":93.95,"close":94.62,"volume":1345541,"rsi_14":70.32,"sma_20":90.68,"sma_60":95.4,"sma_120":99.33},{"date":"2026-04-17","open":95.11,"high":96.81,"low":94.89,"close":95.83,"volume":2109977,"rsi_14":82.73,"sma_20":91.17,"sma_60":95.29,"sma_120":99.28},{"date":"2026-04-20","open":95.51,"high":97.08,"low":95.39,"close":96.94,"volume":1621289,"rsi_14":83.42,"sma_20":91.77,"sma_60":95.22,"sma_120":99.22},{"date":"2026-04-21","open":97.2,"high":98.98,"low":96.95,"close":97.97,"volume":2789730,"rsi_14":83.33,"sma_20":92.33,"sma_60":95.12,"sma_120":99.16},{"date":"2026-04-22","open":98.82,"high":99.62,"low":97.73,"close":99.05,"volume":1653888,"rsi_14":86.18,"sma_20":92.9,"sma_60":95.02,"sma_120":99.11},{"date":"2026-04-23","open":98.89,"high":99.39,"low":97.48,"close":98.31,"volume":2198292,"rsi_14":81.53,"sma_20":93.4,"sma_60":94.86,"sma_120":99.06},{"date":"2026-04-24","open":98.32,"high":98.71,"low":97.56,"close":97.89,"volume":1518882,"rsi_14":83.86,"sma_20":93.84,"sma_60":94.75,"sma_120":99.04},{"date":"2026-04-27","open":97.69,"high":100.45,"low":97.69,"close":100.16,"volume":1965056,"rsi_14":86.65,"sma_20":94.48,"sma_60":94.63,"sma_120":99.01},{"date":"2026-04-28","open":100.54,"high":100.67,"low":98.91,"close":99.58,"volume":2327407,"rsi_14":80.77,"sma_20":95.07,"sma_60":94.52,"sma_120":98.96},{"date":"2026-04-29","open":99.07,"high":100.15,"low":98.4,"close":99.28,"volume":2550206,"rsi_14":78.64,"sma_20":95.59,"sma_60":94.41,"sma_120":98.92},{"date":"2026-04-30","open":100.1,"high":102.06,"low":98.61,"close":101.66,"volume":4390303,"rsi_14":85.05,"sma_20":96.24,"sma_60":94.4,"sma_120":98.92},{"date":"2026-05-01","open":102.52,"high":102.91,"low":101.06,"close":102.2,"volume":2252197,"rsi_14":82.53,"sma_20":96.9,"sma_60":94.36,"sma_120":98.91},{"date":"2026-05-04","open":101.56,"high":102.58,"low":100.83,"close":101.86,"volume":1783838,"rsi_14":78.33,"sma_20":97.59,"sma_60":94.28,"sma_120":98.91},{"date":"2026-05-05","open":102.02,"high":103.2,"low":100.57,"close":102.88,"volume":1887991,"rsi_14":79.54,"sma_20":98.33,"sma_60":94.24,"sma_120":98.9},{"date":"2026-05-06","open":103.64,"high":105.66,"low":103.29,"close":104.87,"volume":2120080,"rsi_14":84.14,"sma_20":99.05,"sma_60":94.29,"sma_120":98.93},{"date":"2026-05-07","open":104.23,"high":105.04,"low":101.49,"close":102.36,"volume":2122422,"rsi_14":70.02,"sma_20":99.62,"sma_60":94.24,"sma_120":98.94},{"date":"2026-05-08","open":102.79,"high":104.32,"low":101.1,"close":104.08,"volume":1506095,"rsi_14":71.1,"sma_20":100.31,"sma_60":94.21,"sma_120":98.96},{"date":"2026-05-11","open":104.04,"high":104.46,"low":103.31,"close":103.51,"volume":1401313,"rsi_14":66.83,"sma_20":100.83,"sma_60":94.36,"sma_120":98.95},{"date":"2026-05-12","open":102.73,"high":102.9,"low":99.51,"close":101.62,"volume":2865637,"rsi_14":57.44,"sma_20":101.18,"sma_60":94.47,"sma_120":98.94},{"date":"2026-05-13","open":101.45,"high":102.87,"low":100.46,"close":101.79,"volume":2611568,"rsi_14":60.41,"sma_20":101.52,"sma_60":94.62,"sma_120":98.93},{"date":"2026-05-14","open":102.44,"high":102.76,"low":100.93,"close":101.2,"volume":2075067,"rsi_14":59.81,"sma_20":101.86,"sma_60":94.77,"sma_120":98.94},{"date":"2026-05-15","open":100.69,"high":101.38,"low":100.01,"close":100.8,"volume":2047092,"rsi_14":52.14,"sma_20":102.11,"sma_60":94.91,"sma_120":98.93},{"date":"2026-05-18","open":100.11,"high":101.42,"low":99.63,"close":101.17,"volume":1677318,"rsi_14":55.38,"sma_20":102.32,"sma_60":95.05,"sma_120":98.94},{"date":"2026-05-19","open":100.5,"high":101.27,"low":99.55,"close":100.52,"volume":1731850,"rsi_14":54.08,"sma_20":102.45,"sma_60":95.16,"sma_120":98.94},{"date":"2026-05-20","open":100.71,"high":101.87,"low":99.67,"close":100.63,"volume":1480991,"rsi_14":45.96,"sma_20":102.53,"sma_60":95.28,"sma_120":98.94},{"date":"2026-05-21","open":100.24,"high":100.92,"low":99.31,"close":100.74,"volume":1340447,"rsi_14":44.16,"sma_20":102.66,"sma_60":95.39,"sma_120":98.93},{"date":"2026-05-22","open":101.34,"high":102.41,"low":100.83,"close":102.17,"volume":2006052,"rsi_14":51.13,"sma_20":102.87,"sma_60":95.5,"sma_120":98.94},{"date":"2026-05-26","open":102.84,"high":103.24,"low":102.03,"close":102.59,"volume":1260943,"rsi_14":48.89,"sma_20":102.99,"sma_60":95.66,"sma_120":98.95},{"date":"2026-05-27","open":102.93,"high":104.04,"low":102.44,"close":103.26,"volume":1277267,"rsi_14":43.06,"sma_20":103.18,"sma_60":95.82,"sma_120":98.95},{"date":"2026-05-28","open":102.57,"high":103.0,"low":101.77,"close":102.33,"volume":1617094,"rsi_14":49.8,"sma_20":103.34,"sma_60":95.99,"sma_120":98.94},{"date":"2026-05-29","open":102.09,"high":104.7,"low":102.03,"close":103.29,"volume":4242835,"rsi_14":45.74,"sma_20":103.42,"sma_60":96.19,"sma_120":98.95},{"date":"2026-06-01","open":102.63,"high":104.42,"low":102.2,"close":102.69,"volume":2509037,"rsi_14":45.6,"sma_20":103.44,"sma_60":96.39,"sma_120":98.97},{"date":"2026-06-02","open":103.0,"high":104.04,"low":102.54,"close":103.08,"volume":1543175,"rsi_14":59.29,"sma_20":103.5,"sma_60":96.62,"sma_120":99.03},{"date":"2026-06-03","open":101.78,"high":102.91,"low":100.44,"close":102.78,"volume":2182805,"rsi_14":56.22,"sma_20":103.5,"sma_60":96.85,"sma_120":99.08},{"date":"2026-06-04","open":103.8,"high":106.92,"low":103.35,"close":105.69,"volume":1554524,"rsi_14":71.9,"sma_20":103.54,"sma_60":97.15,"sma_120":99.16},{"date":"2026-06-05","open":105.26,"high":105.96,"low":104.0,"close":104.74,"volume":1482942,"rsi_14":68.16,"sma_20":103.66,"sma_60":97.42,"sma_120":99.23},{"date":"2026-06-08","open":104.72,"high":105.26,"low":103.84,"close":104.2,"volume":1690362,"rsi_14":63.79,"sma_20":103.67,"sma_60":97.72,"sma_120":99.28},{"date":"2026-06-09","open":104.99,"high":106.29,"low":103.36,"close":104.66,"volume":1834172,"rsi_14":69.17,"sma_20":103.72,"sma_60":98.0,"sma_120":99.32},{"date":"2026-06-10","open":104.92,"high":107.81,"low":104.04,"close":105.17,"volume":2988624,"rsi_14":70.28,"sma_20":103.9,"sma_60":98.32,"sma_120":99.36},{"date":"2026-06-11","open":105.63,"high":107.04,"low":104.51,"close":106.99,"volume":2155701,"rsi_14":74.2,"sma_20":104.17,"sma_60":98.65,"sma_120":99.42},{"date":"2026-06-12","open":107.81,"high":109.2,"low":107.46,"close":108.34,"volume":2021299,"rsi_14":74.06,"sma_20":104.53,"sma_60":99.02,"sma_120":99.48},{"date":"2026-06-15","open":109.62,"high":110.85,"low":108.48,"close":108.61,"volume":2013171,"rsi_14":67.62,"sma_20":104.86,"sma_60":99.38,"sma_120":99.54},{"date":"2026-06-16","open":109.42,"high":110.0,"low":108.56,"close":108.94,"volume":1521838,"rsi_14":66.77,"sma_20":105.19,"sma_60":99.76,"sma_120":99.59},{"date":"2026-06-17","open":108.3,"high":109.64,"low":107.78,"close":108.12,"volume":2407755,"rsi_14":67.43,"sma_20":105.51,"sma_60":100.1,"sma_120":99.61},{"date":"2026-06-18","open":109.09,"high":109.33,"low":106.76,"close":107.65,"volume":4637888,"rsi_14":62.38,"sma_20":105.8,"sma_60":100.41,"sma_120":99.63},{"date":"2026-06-22","open":108.0,"high":109.58,"low":107.71,"close":107.99,"volume":2434157,"rsi_14":66.5,"sma_20":106.1,"sma_60":100.72,"sma_120":99.64},{"date":"2026-06-23","open":107.2,"high":107.9,"low":105.89,"close":106.0,"volume":2130384,"rsi_14":56.07,"sma_20":106.23,"sma_60":100.98,"sma_120":99.65},{"date":"2026-06-24","open":106.05,"high":106.53,"low":104.4,"close":105.2,"volume":1881071,"rsi_14":54.12,"sma_20":106.3,"sma_60":101.26,"sma_120":99.65},{"date":"2026-06-25","open":106.14,"high":108.48,"low":105.84,"close":106.34,"volume":1772264,"rsi_14":47.54,"sma_20":106.39,"sma_60":101.55,"sma_120":99.68},{"date":"2026-06-26","open":106.46,"high":110.73,"low":106.14,"close":110.27,"volume":3831934,"rsi_14":63.74,"sma_20":106.73,"sma_60":101.88,"sma_120":99.72},{"date":"2026-06-29","open":110.11,"high":114.55,"low":109.86,"close":114.38,"volume":4035731,"rsi_14":73.32,"sma_20":107.22,"sma_60":102.29,"sma_120":99.8},{"date":"2026-06-30","open":114.37,"high":116.59,"low":113.14,"close":113.69,"volume":2928011,"rsi_14":70.07,"sma_20":107.71,"sma_60":102.68,"sma_120":99.88},{"date":"2026-07-01","open":112.97,"high":117.54,"low":112.97,"close":116.11,"volume":2185389,"rsi_14":72.74,"sma_20":108.3,"sma_60":103.13,"sma_120":99.98},{"date":"2026-07-02","open":116.39,"high":118.64,"low":116.39,"close":118.55,"volume":1450210,"rsi_14":73.49,"sma_20":109.03,"sma_60":103.62,"sma_120":100.11},{"date":"2026-07-06","open":118.51,"high":120.42,"low":117.78,"close":119.12,"volume":2109570,"rsi_14":72.49,"sma_20":109.63,"sma_60":104.07,"sma_120":100.24},{"date":"2026-07-07","open":119.96,"high":121.17,"low":119.42,"close":120.16,"volume":1758402,"rsi_14":77.38,"sma_20":110.34,"sma_60":104.54,"sma_120":100.38},{"date":"2026-07-08","open":119.77,"high":119.77,"low":116.11,"close":117.96,"volume":1952218,"rsi_14":69.64,"sma_20":110.97,"sma_60":104.98,"sma_120":100.49},{"date":"2026-07-09","open":118.01,"high":120.12,"low":116.83,"close":117.05,"volume":2922214,"rsi_14":69.37,"sma_20":111.52,"sma_60":105.36,"sma_120":100.6},{"date":"2026-07-10","open":118.98,"high":119.9,"low":118.43,"close":118.55,"volume":1785469,"rsi_14":72.63,"sma_20":112.13,"sma_60":105.74,"sma_120":100.71},{"date":"2026-07-13","open":118.55,"high":119.06,"low":113.06,"close":113.65,"volume":2795249,"rsi_14":59.88,"sma_20":112.4,"sma_60":106.03,"sma_120":100.79},{"date":"2026-07-14","open":114.4,"high":116.49,"low":114.27,"close":116.07,"volume":2186582,"rsi_14":67.32,"sma_20":112.72,"sma_60":106.37,"sma_120":100.88},{"date":"2026-07-15","open":117.91,"high":119.74,"low":117.76,"close":118.58,"volume":1693536,"rsi_14":71.73,"sma_20":113.22,"sma_60":106.73,"sma_120":101.01},{"date":"2026-07-16","open":118.58,"high":119.97,"low":118.58,"close":118.87,"volume":1732563,"rsi_14":70.93,"sma_20":113.72,"sma_60":107.08,"sma_120":101.15},{"date":"2026-07-17","open":117.73,"high":118.46,"low":116.33,"close":117.35,"volume":2144539,"rsi_14":62.86,"sma_20":114.18,"sma_60":107.38,"sma_120":101.25},{"date":"2026-07-20","open":118.0,"high":118.0,"low":115.95,"close":116.49,"volume":1608511,"rsi_14":54.35,"sma_20":114.62,"sma_60":107.65,"sma_120":101.33},{"date":"2026-07-21","open":116.5,"high":117.96,"low":116.24,"close":117.61,"volume":1914639,"rsi_14":57.94,"sma_20":115.1,"sma_60":107.95,"sma_120":101.41},{"date":"2026-07-22","open":116.94,"high":117.78,"low":115.64,"close":116.01,"volume":1339951,"rsi_14":49.79,"sma_20":115.6,"sma_60":108.23,"sma_120":101.49},{"date":"2026-07-23","open":115.24,"high":115.56,"low":113.88,"close":114.95,"volume":1045215,"rsi_14":42.0,"sma_20":116.09,"sma_60":108.46,"sma_120":101.54},{"date":"2026-07-24","open":115.5,"high":116.91,"low":114.96,"close":116.5,"volume":1432835,"rsi_14":44.42,"sma_20":116.6,"sma_60":108.72,"sma_120":101.62},{"date":"2026-07-27","open":117.85,"high":119.4,"low":117.08,"close":119.21,"volume":1234436,"rsi_14":48.11,"sma_20":117.04,"sma_60":109.04,"sma_120":101.72},{"date":"2026-07-28","open":119.52,"high":122.0,"low":119.19,"close":121.68,"volume":2919227,"rsi_14":57.32,"sma_20":117.41,"sma_60":109.35,"sma_120":101.87},{"date":"2026-07-29","open":120.07,"high":121.5,"low":118.61,"close":118.87,"volume":1891731,"rsi_14":53.33,"sma_20":117.67,"sma_60":109.61,"sma_120":101.98},{"date":"2026-07-30","open":119.5,"high":119.88,"low":117.73,"close":119.28,"volume":2540533,"rsi_14":51.39,"sma_20":117.83,"sma_60":109.88,"sma_120":102.08},{"date":"2026-07-31","open":115.12,"high":116.07,"low":110.25,"close":111.75,"volume":5188559,"rsi_14":46.71,"sma_20":117.49,"sma_60":110.0,"sma_120":102.12},{"date":"2026-08-03","open":111.75,"high":114.1,"low":110.43,"close":113.51,"volume":2494666,"rsi_14":45.46,"sma_20":117.21,"sma_60":110.13,"sma_120":101.98},{"date":"2026-08-04","open":114.18,"high":116.14,"low":112.49,"close":115.79,"volume":2557293,"rsi_14":45.01,"sma_20":116.99,"sma_60":110.33,"sma_120":102.14},{"date":"2026-08-05","open":115.47,"high":116.92,"low":114.88,"close":114.98,"volume":1700627,"rsi_14":43.17,"sma_20":116.84,"sma_60":110.49,"sma_120":102.32},{"date":"2026-08-06","open":115.54,"high":115.86,"low":113.07,"close":113.62,"volume":2455546,"rsi_14":43.42,"sma_20":116.67,"sma_60":110.64,"sma_120":102.49},{"date":"2026-08-07","open":114.22,"high":114.44,"low":112.83,"close":114.02,"volume":1557954,"rsi_14":45.57,"sma_20":116.44,"sma_60":110.82,"sma_120":102.66},{"date":"2026-08-10","open":113.63,"high":114.51,"low":113.47,"close":113.77,"volume":1586589},{"date":"2026-08-11","open":113.71,"high":115.01,"low":113.56,"close":113.75,"volume":1090394,"rsi_14":45.55,"sma_20":116.33,"sma_60":111.19,"sma_120":102.98},{"date":"2026-08-12","open":114.0,"high":114.11,"low":110.83,"close":111.42,"volume":1586880},{"date":"2026-08-13","open":112.19,"high":112.43,"low":109.73,"close":111.3,"volume":1538240,"rsi_14":39.71,"sma_20":115.59,"sma_60":111.5,"sma_120":103.26},{"date":"2026-08-14","open":110.93,"high":111.47,"low":109.76,"close":110.56,"volume":1027416,"rsi_14":31.43,"sma_20":115.25,"sma_60":111.65,"sma_120":103.4},{"date":"2026-08-17","open":110.47,"high":111.25,"low":109.94,"close":110.46,"volume":1693340,"rsi_14":23.18,"sma_20":114.95,"sma_60":111.79,"sma_120":103.53},{"date":"2026-08-18","open":110.38,"high":111.27,"low":109.4,"close":110.32,"volume":1133340,"rsi_14":26.58,"sma_20":114.59,"sma_60":111.93,"sma_120":103.66},{"date":"2026-08-19","open":111.15,"high":113.35,"low":110.83,"close":112.23,"volume":1207651,"rsi_14":32.15,"sma_20":114.4,"sma_60":112.08,"sma_120":103.79},{"date":"2026-08-20","open":112.23,"high":113.47,"low":112.02,"close":112.19,"volume":1194931,"rsi_14":51.79,"sma_20":114.26,"sma_60":112.22,"sma_120":103.94},{"date":"2026-08-21","open":113.46,"high":114.09,"low":111.38,"close":111.51,"volume":1275696,"rsi_14":41.06,"sma_20":114.01,"sma_60":112.33,"sma_120":104.07},{"date":"2026-08-24","open":111.16,"high":112.35,"low":110.51,"close":112.3,"volume":1666439},{"date":"2026-08-25","open":112.3,"high":113.16,"low":111.49,"close":112.87,"volume":844680,"rsi_14":38.84,"sma_20":113.22,"sma_60":112.62,"sma_120":104.41},{"date":"2026-08-26","open":113.3,"high":113.49,"low":111.84,"close":112.55,"volume":682947,"rsi_14":43.64,"sma_20":112.91,"sma_60":112.76,"sma_120":104.58},{"date":"2026-08-27","open":111.9,"high":113.39,"low":111.75,"close":112.36,"volume":859410,"rsi_14":39.88,"sma_20":112.56,"sma_60":112.9,"sma_120":104.76},{"date":"2026-08-28","open":112.69,"high":113.34,"low":110.73,"close":111.24,"volume":1059329,"rsi_14":36.05,"sma_20":112.54,"sma_60":113.02,"sma_120":104.93},{"date":"2026-08-31","open":111.03,"high":111.63,"low":109.64,"close":111.28,"volume":2584335,"rsi_14":36.41,"sma_20":112.43,"sma_60":113.09,"sma_120":105.12},{"date":"2026-09-01","open":109.23,"high":111.01,"low":108.51,"close":108.97,"volume":1326395,"rsi_14":36.51,"sma_20":112.09,"sma_60":113.14,"sma_120":105.28},{"date":"2026-09-02","open":109.29,"high":110.87,"low":109.12,"close":109.38,"volume":1087060,"rsi_14":39.73,"sma_20":111.81,"sma_60":113.2,"sma_120":105.46},{"date":"2026-09-03","open":110.0,"high":111.7,"low":109.41,"close":110.88,"volume":906336},{"date":"2026-09-04","open":109.66,"high":110.26,"low":108.55,"close":109.78,"volume":988801,"rsi_14":46.94,"sma_20":111.46,"sma_60":113.34,"sma_120":105.83},{"date":"2026-09-08","open":109.53,"high":110.24,"low":108.54,"close":109.42,"volume":1364253,"rsi_14":46.03,"sma_20":111.24,"sma_60":113.36,"sma_120":106.01},{"date":"2026-09-09","open":109.46,"high":109.62,"low":107.67,"close":107.74,"volume":1218960,"rsi_14":29.77,"sma_20":110.94,"sma_60":113.33,"sma_120":106.18},{"date":"2026-09-10","open":107.65,"high":108.15,"low":106.75,"close":107.55,"volume":1102707,"rsi_14":29.38,"sma_20":110.74,"sma_60":113.31,"sma_120":106.35},{"date":"2026-09-11","open":108.5,"high":108.77,"low":105.61,"close":106.29,"volume":1520454,"rsi_14":27.94,"sma_20":110.49,"sma_60":113.27,"sma_120":106.51},{"date":"2026-09-14","open":106.42,"high":106.98,"low":105.1,"close":105.8,"volume":1937351},{"date":"2026-09-15","open":104.7,"high":105.14,"low":103.59,"close":104.23,"volume":2165928,"rsi_14":15.52,"sma_20":109.94,"sma_60":113.17,"sma_120":106.79},{"date":"2026-09-16","open":104.37,"high":104.61,"low":101.45,"close":102.4,"volume":1531173,"rsi_14":13.85,"sma_20":109.55,"sma_60":113.08,"sma_120":106.9},{"date":"2026-09-17","open":103.75,"high":103.75,"low":102.62,"close":102.84,"volume":1608636},{"date":"2026-09-18","open":102.84,"high":104.77,"low":102.18,"close":104.16,"volume":2886340,"rsi_14":25.57,"sma_20":108.68,"sma_60":113.01,"sma_120":107.13},{"date":"2026-09-21","open":104.72,"high":104.92,"low":103.38,"close":104.63,"volume":1474576,"rsi_14":27.71,"sma_20":108.33,"sma_60":112.98,"sma_120":107.26},{"date":"2026-09-22","open":105.26,"high":105.35,"low":102.56,"close":104.17,"volume":1608302},{"date":"2026-09-23","open":103.62,"high":105.42,"low":103.47,"close":104.57,"volume":1358544,"rsi_14":31.6,"sma_20":107.51,"sma_60":112.72,"sma_120":107.5},{"date":"2026-09-24","open":104.35,"high":104.9,"low":102.98,"close":104.27,"volume":1367372,"rsi_14":22.16,"sma_20":107.1,"sma_60":112.56,"sma_120":107.62},{"date":"2026-09-25","open":104.86,"high":105.79,"low":104.11,"close":105.51,"volume":1021273,"rsi_14":32.22,"sma_20":106.76,"sma_60":112.38,"sma_120":107.76},{"date":"2026-09-28","open":104.83,"high":105.16,"low":102.91,"close":103.81,"volume":1392648,"rsi_14":28.99,"sma_20":106.38,"sma_60":112.14,"sma_120":107.88},{"date":"2026-09-29","open":103.81,"high":104.63,"low":103.18,"close":104.51,"volume":1285607,"rsi_14":36.94,"sma_20":106.05,"sma_60":111.89,"sma_120":107.98},{"date":"2026-09-30","open":105.04,"high":105.04,"low":103.82,"close":104.05,"volume":1894263},{"date":"2026-10-01","open":104.05,"high":106.39,"low":103.7,"close":105.83,"volume":2122510,"rsi_14":48.25,"sma_20":105.62,"sma_60":111.42,"sma_120":108.2},{"date":"2026-10-02","open":106.66,"high":107.0,"low":104.52,"close":104.62,"volume":1620352,"rsi_14":45.75,"sma_20":105.31,"sma_60":111.21,"sma_120":108.29},{"date":"2026-10-05","open":104.22,"high":104.61,"low":102.32,"close":103.93,"volume":1848860,"rsi_14":48.85,"sma_20":105.02,"sma_60":110.97,"sma_120":108.35},{"date":"2026-10-06","open":104.18,"high":104.55,"low":103.19,"close":103.6,"volume":1213098},{"date":"2026-10-07","open":103.19,"high":104.27,"low":102.55,"close":104.07,"volume":1740946,"rsi_14":55.33,"sma_20":104.54,"sma_60":110.6,"sma_120":108.49},{"date":"2026-10-08","open":103.53,"high":104.85,"low":103.0,"close":104.23,"volume":2834965,"rsi_14":50.34,"sma_20":104.38,"sma_60":110.36,"sma_120":108.55},{"date":"2026-10-09","open":104.5,"high":105.75,"low":104.0,"close":105.16,"volume":1498835,"rsi_14":52.45,"sma_20":104.32,"sma_60":110.14,"sma_120":108.61},{"date":"2026-10-12","open":104.5,"high":104.72,"low":101.93,"close":103.99,"volume":2304286,"rsi_14":49.22,"sma_20":104.23,"sma_60":109.91,"sma_120":108.65},{"date":"2026-10-13","open":104.29,"high":104.74,"low":100.85,"close":101.39,"volume":2303878,"rsi_14":38.43,"sma_20":104.09,"sma_60":109.66,"sma_120":108.66},{"date":"2026-10-14","open":99.8,"high":101.15,"low":98.04,"close":99.62,"volume":2371943,"rsi_14":34.71,"sma_20":103.95,"sma_60":109.36,"sma_120":108.66},{"date":"2026-10-15","open":100.39,"high":101.95,"low":99.65,"close":101.37,"volume":3256163,"rsi_14":36.83,"sma_20":103.87,"sma_60":109.12,"sma_120":108.68},{"date":"2026-10-16","open":101.96,"high":102.6,"low":100.02,"close":100.97,"volume":2609958,"rsi_14":40.15,"sma_20":103.71,"sma_60":108.88,"sma_120":108.67},{"date":"2026-10-19","open":100.97,"high":101.6,"low":99.79,"close":100.1,"volume":1743732,"rsi_14":34.89,"sma_20":103.49,"sma_60":108.61,"sma_120":108.67},{"date":"2026-10-20","open":99.83,"high":102.5,"low":99.83,"close":102.13,"volume":1901410,"rsi_14":44.06,"sma_20":103.39,"sma_60":108.33,"sma_120":108.68},{"date":"2026-10-21","open":102.92,"high":103.55,"low":101.73,"close":103.29,"volume":1941132,"rsi_14":41.83,"sma_20":103.32,"sma_60":108.02,"sma_120":108.68},{"date":"2026-10-22","open":102.95,"high":104.27,"low":102.48,"close":103.45,"volume":2227347,"rsi_14":45.96,"sma_20":103.28,"sma_60":107.76,"sma_120":108.68},{"date":"2026-10-23","open":102.67,"high":104.6,"low":102.26,"close":104.2,"volume":2094054,"rsi_14":50.93,"sma_20":103.22,"sma_60":107.51,"sma_120":108.69}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.36,"pbr":2.11,"ttm_eps":null,"close":104.2743},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.68,"pbr":1.95,"ttm_eps":null,"close":99.6835},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.3,"pbr":2.03,"ttm_eps":null,"close":104.5623},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.15,"pbr":1.66,"ttm_eps":null,"close":86.1309},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.01,"pbr":1.74,"ttm_eps":null,"close":91.703},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.5,"pbr":1.83,"ttm_eps":null,"close":98.7291},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.26,"pbr":1.84,"ttm_eps":null,"close":99.686},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":8.9,"pbr":1.66,"ttm_eps":null,"close":89.0738},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":11.0,"pbr":2.07,"ttm_eps":null,"close":113.69}],"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":"T. Rowe Price Group Inc","phase":"above-fold","symbol_resolved":true}