{"status":"ok","report":{"price_analysis":{"current":85.44,"change_1d":0.5,"change_7d":4.7,"change_30d":-1.9,"high_30d":87.9,"low_30d":80.59,"position_in_range":66.0,"support":81.32,"resistance":87.17},"summary":"American States Water Company(AWR)은 Utilities 섹터 US 시장 종목입니다, 시가총액 33.49억. 현재가 $85.45, 전일 대비 +0.5%, 30일 -1.9%. PER 23.4배 / ROE 3.9%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 23.4배입니다. ROE 3.9%입니다. 시가총액 33.49억. 매출 6.97억, 영업이익 2.22억.","grade":"C","comment":"PER 23.41배, ROE 3.86%","per":23.41,"pbr":3.18,"roe":3.86,"eps":3.65,"revenue":697475000.0,"operating_income":222112000.0,"net_income":143130000.0,"market_cap":3348624288,"profit_margin":20.52,"roa":1.56,"operating_margin":31.85,"gross_margin":70.06,"debt_ratio":0.7120002140029247,"total_assets":2774960000.0,"total_equity":1121480000.0,"total_debt":798494000.0,"dividend_yield":2.57,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 67.2로 강세 구간입니다. MACD(-0.26)가 시그널선(-0.77)을 상회합니다(골든크로스). SMA20 82, SMA60 86 — 혼조세입니다. 볼린저밴드 80~85 (현재 위치 117%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 67","rsi_14":67.16279069767441,"macd":-0.2643090924712084,"macd_signal":-0.7693616776371442,"sma_20":82.495,"sma_60":85.73233333333334,"bb_upper":84.69072766981701,"bb_lower":80.299272330183,"atr_14":1.7377714285714265},"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 23.41x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":66,"summary":"매출 +7.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.2,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":24.5,"unit":"%","percentile":72,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.9%","metrics":[{"name":"ROE","value":3.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":31.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":20.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":61,"summary":"RSI 67","metrics":[{"name":"RSI (14)","value":67.2,"unit":"","percentile":67,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.9,"unit":"%","percentile":46,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":45,"summary":"유동비율 1.0x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":0.98,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.69,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":18.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 23.41x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +7.2%"},"profitability":{"grade":"C","reason":"ROE 3.9%"},"momentum":{"grade":"C","reason":"RSI 67"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.56,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.86,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":11.57,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.71,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.75,"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":70.06,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":31.85,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":20.52,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["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":23.41,"current_pbr":3.18,"per_5y_high":27.21,"per_5y_low":21.09,"per_5y_avg":23.15,"per_percentile":55.6,"pbr_5y_high":3.15,"pbr_5y_low":2.37,"pbr_5y_avg":2.68,"pbr_percentile":100.0,"per_5y_median":22.82,"pbr_5y_median":2.67,"history":[{"quarter":"2024-Q2","per":24.7,"pbr":2.88},{"quarter":"2024-Q3","per":27.21,"pbr":3.15},{"quarter":"2024-Q4","per":23.74,"pbr":2.83},{"quarter":"2025-Q1","per":23.43,"pbr":2.77},{"quarter":"2025-Q2","per":22.82,"pbr":2.67},{"quarter":"2025-Q3","per":21.13,"pbr":2.46},{"quarter":"2025-Q4","per":21.09,"pbr":2.37},{"quarter":"2026-Q1","per":21.77,"pbr":2.44},{"quarter":"2026-Q2","per":22.5,"pbr":2.55},{"quarter":"현재","per":23.41,"pbr":3.18}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":68.9971,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":79.6388,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":74.7293,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":76.1314,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":74.6138,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":71.4116,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":71.0704,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":74.6578,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":82.1202,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Utilities","industry":"UTILITIES - REGULATED WATER"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":24.7,"eps":2.7931,"close":69.0,"source":"reported"},{"date":"2024-07","per":28.09,"eps":2.7931,"close":78.47,"source":"reported"},{"date":"2024-08","per":27.87,"eps":2.7931,"close":77.85,"source":"reported"},{"date":"2024-09","per":27.21,"eps":2.9267,"close":79.64,"source":"reported"},{"date":"2024-10","per":26.94,"eps":2.9267,"close":78.85,"source":"reported"},{"date":"2024-11","per":28.03,"eps":2.9267,"close":82.03,"source":"reported"},{"date":"2024-12","per":23.74,"eps":3.1484,"close":74.73,"source":"reported"},{"date":"2025-01","per":22.75,"eps":3.1484,"close":71.63,"source":"reported"},{"date":"2025-02","per":23.52,"eps":3.1484,"close":74.06,"source":"reported"},{"date":"2025-03","per":23.43,"eps":3.25,"close":76.13,"source":"reported"},{"date":"2025-04","per":24.15,"eps":3.25,"close":78.48,"source":"reported"},{"date":"2025-05","per":23.62,"eps":3.25,"close":76.76,"source":"reported"},{"date":"2025-06","per":22.82,"eps":3.27,"close":74.61,"source":"reported"},{"date":"2025-07","per":21.77,"eps":3.27,"close":71.2,"source":"reported"},{"date":"2025-08","per":22.2,"eps":3.27,"close":72.59,"source":"reported"},{"date":"2025-09","per":21.13,"eps":3.38,"close":71.41,"source":"reported"},{"date":"2025-10","per":20.55,"eps":3.38,"close":69.45,"source":"reported"},{"date":"2025-11","per":21.4,"eps":3.38,"close":72.34,"source":"reported"},{"date":"2025-12","per":21.09,"eps":3.37,"close":71.07,"source":"reported"},{"date":"2026-01","per":21.23,"eps":3.37,"close":71.54,"source":"reported"},{"date":"2026-02","per":21.83,"eps":3.37,"close":73.58,"source":"reported"},{"date":"2026-03","per":21.77,"eps":3.43,"close":74.66,"source":"reported"},{"date":"2026-04","per":21.67,"eps":3.43,"close":74.33,"source":"reported"},{"date":"2026-05","per":22.39,"eps":3.43,"close":76.79,"source":"reported"},{"date":"2026-06","per":22.5,"eps":3.65,"close":82.12,"source":"reported"},{"date":"2026-07","per":23.32,"eps":3.65,"close":85.11,"source":"reported"},{"date":"2026-08","per":24.46,"eps":3.65,"close":89.29,"source":"reported"},{"date":"2026-09","per":22.56,"eps":3.65,"close":82.33,"source":"reported"},{"date":"2026-10","per":23.41,"eps":3.65,"close":85.45,"source":"reported"}],"trailing_per_history_meta":{"avg":23.45,"std":2.17,"upper_1sd":25.63,"lower_1sd":21.28,"current":23.41,"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":2.57,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":52,"summary":"배당성향 60%로 적정","metrics":[{"name":"배당성향(Payout)","value":60.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.69,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.57,"summary":"배당수익률 2.57%","metrics":[{"name":"배당수익률","value":2.57,"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":"23.4배"},{"label":"PBR","value":"3.2배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"3.9%"}],"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":"2026-10-24T01:37:50.219724+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.038586510682312655,"dividend_yield":null,"eps":1.09,"revenue":181290000.0,"operating_income":63971000.0,"net_income":43274000.0,"market_cap":null,"profit_margin":0.23870042473385183,"operating_margin":0.3528655744939048,"roa":0.015594459019229106,"gross_margin":0.7006343427657344,"total_equity":1121480000.0,"total_assets":2774960000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":22.51,"pbr":2.828,"roe":0.02815071744474054,"dividend_yield":2.57,"eps":0.76,"revenue":169191000.0,"operating_income":51371000.0,"net_income":29948000.0,"market_cap":2973712000.0,"profit_margin":0.17700705120248714,"operating_margin":0.30362726149736097,"roa":0.010953352791005582,"gross_margin":0.517450691821669,"total_equity":1063845000.0,"total_assets":2734140000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.027488066469731245,"dividend_yield":null,"eps":0.74,"revenue":164278000.0,"operating_income":45037000.0,"net_income":28741000.0,"market_cap":null,"profit_margin":0.17495343259596538,"operating_margin":0.2741511340532512,"roa":0.010585644979985945,"gross_margin":0.46669669706229683,"total_equity":1045580999.0,"total_assets":2715092000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04078731092262132,"dividend_yield":null,"eps":1.06,"revenue":182716000.0,"operating_income":61733000.0,"net_income":41167000.0,"market_cap":null,"profit_margin":0.22530593927187548,"operating_margin":0.3378631318549005,"roa":0.015503867210640865,"gross_margin":0.5827842115633004,"total_equity":1009309000.0,"total_assets":2655273000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03464199671163237,"dividend_yield":null,"eps":0.87,"revenue":163066000.0,"operating_income":50959000.0,"net_income":33690000.0,"market_cap":null,"profit_margin":0.20660346117522965,"operating_margin":0.31250536592545347,"roa":0.012905405560701374,"gross_margin":0.7360026001741626,"total_equity":972519000.0,"total_assets":2610534000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02806754864822194,"dividend_yield":null,"eps":0.7,"revenue":148013000.0,"operating_income":45546000.0,"net_income":26844000.0,"market_cap":null,"profit_margin":0.18136244789309047,"operating_margin":0.3077162141163276,"roa":0.010545863545702867,"gross_margin":0.7727564470688385,"total_equity":956407000.0,"total_assets":2545453000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03090589543405746,"dividend_yield":null,"eps":0.75,"revenue":143098000.0,"operating_income":38693000.0,"net_income":28435000.0,"market_cap":null,"profit_margin":0.19870997498218004,"operating_margin":0.270395113838069,"roa":0.011373049213085787,"gross_margin":0.7384519699786161,"total_equity":920051000.0,"total_assets":2500209000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.04074517946117303,"dividend_yield":null,"eps":0.95,"revenue":161782000.0,"operating_income":55068000.0,"net_income":35834000.0,"market_cap":null,"profit_margin":0.22149559283480239,"operating_margin":0.3403839734951972,"roa":0.014803620884532253,"gross_margin":0.7414360064778529,"total_equity":879466000.0,"total_assets":2420624000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0382302091119491,"dividend_yield":null,"eps":0.85,"revenue":155328000.0,"operating_income":51748000.0,"net_income":31864000.0,"market_cap":null,"profit_margin":0.20514009064688915,"operating_margin":0.3331530696332921,"roa":0.013568849219867821,"gross_margin":0.769642305315204,"total_equity":833477000.0,"total_assets":2348320000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.028900939795850806,"dividend_yield":null,"eps":0.5983566773555118,"revenue":135251000.0,"operating_income":38974000.0,"net_income":23135000.0,"market_cap":null,"profit_margin":0.1710523397239207,"operating_margin":0.28816053116058293,"roa":0.010089860159379231,"gross_margin":0.5235303250992599,"total_equity":800493000.0,"total_assets":2292896000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.026321045110931585,"dividend_yield":null,"eps":0.5283436440466132,"revenue":125180000.0,"operating_income":34879000.0,"net_income":20428000.0,"market_cap":null,"profit_margin":0.16318900782872664,"operating_margin":0.27863077168876815,"roa":0.009094786480876818,"gross_margin":0.7613676306119188,"total_equity":776109000.0,"total_assets":2246122000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04092245023900059,"dividend_yield":null,"eps":0.8163876602864375,"revenue":151696000.0,"operating_income":51751000.0,"net_income":31565000.0,"market_cap":null,"profit_margin":0.20808063495411877,"operating_margin":0.3411494040713005,"roa":0.014313706195592385,"gross_margin":0.7317002425904441,"total_equity":771337000.0,"total_assets":2205229000.0}],"current_price":85.44,"change_pct":0.46,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":38.21},{"date":"2016-10-25","close":38.44},{"date":"2016-10-26","close":38.42},{"date":"2016-10-27","close":38.81},{"date":"2016-10-28","close":38.69},{"date":"2016-10-31","close":39.98},{"date":"2016-11-01","close":39.32},{"date":"2016-11-02","close":38.87},{"date":"2016-11-03","close":39.76},{"date":"2016-11-04","close":38.71},{"date":"2016-11-07","close":39.75},{"date":"2016-11-08","close":39.8},{"date":"2016-11-09","close":39.84},{"date":"2016-11-10","close":39.36},{"date":"2016-11-11","close":40.94},{"date":"2016-11-14","close":41.29},{"date":"2016-11-15","close":41.45},{"date":"2016-11-16","close":42.26},{"date":"2016-11-17","close":42.47},{"date":"2016-11-18","close":42.81},{"date":"2016-11-21","close":42.89},{"date":"2016-11-22","close":44.49},{"date":"2016-11-23","close":42.37},{"date":"2016-11-25","close":43.79},{"date":"2016-11-28","close":44.18},{"date":"2016-11-29","close":44.22},{"date":"2016-11-30","close":42.4},{"date":"2016-12-01","close":42.69},{"date":"2016-12-02","close":43.63},{"date":"2016-12-05","close":44.46},{"date":"2016-12-06","close":44.62},{"date":"2016-12-07","close":45.38},{"date":"2016-12-08","close":46.18},{"date":"2016-12-09","close":45.54},{"date":"2016-12-12","close":45.77},{"date":"2016-12-13","close":45.81},{"date":"2016-12-14","close":44.74},{"date":"2016-12-15","close":45.0},{"date":"2016-12-16","close":44.94},{"date":"2016-12-19","close":45.64},{"date":"2016-12-20","close":45.31},{"date":"2016-12-21","close":45.21},{"date":"2016-12-22","close":45.28},{"date":"2016-12-23","close":45.64},{"date":"2016-12-27","close":46.05},{"date":"2016-12-28","close":45.32},{"date":"2016-12-29","close":45.68},{"date":"2016-12-30","close":45.56},{"date":"2017-01-03","close":44.95},{"date":"2017-01-04","close":45.63},{"date":"2017-01-05","close":44.77},{"date":"2017-01-06","close":44.21},{"date":"2017-01-09","close":43.29},{"date":"2017-01-10","close":43.46},{"date":"2017-01-11","close":43.89},{"date":"2017-01-12","close":43.18},{"date":"2017-01-13","close":43.66},{"date":"2017-01-17","close":43.14},{"date":"2017-01-18","close":42.82},{"date":"2017-01-19","close":42.39},{"date":"2017-01-20","close":42.62},{"date":"2017-01-23","close":42.68},{"date":"2017-01-24","close":43.59},{"date":"2017-01-25","close":44.25},{"date":"2017-01-26","close":44.1},{"date":"2017-01-27","close":43.84},{"date":"2017-01-30","close":43.2},{"date":"2017-01-31","close":43.78},{"date":"2017-02-01","close":42.74},{"date":"2017-02-02","close":44.24},{"date":"2017-02-03","close":44.09},{"date":"2017-02-06","close":43.78},{"date":"2017-02-07","close":43.57},{"date":"2017-02-08","close":43.88},{"date":"2017-02-09","close":43.96},{"date":"2017-02-10","close":44.48},{"date":"2017-02-13","close":44.05},{"date":"2017-02-14","close":43.49},{"date":"2017-02-15","close":43.91},{"date":"2017-02-16","close":43.81},{"date":"2017-02-17","close":44.2},{"date":"2017-02-21","close":44.54},{"date":"2017-02-22","close":44.42},{"date":"2017-02-23","close":44.9},{"date":"2017-02-24","close":44.89},{"date":"2017-02-27","close":44.48},{"date":"2017-02-28","close":44.72},{"date":"2017-03-01","close":44.89},{"date":"2017-03-02","close":44.84},{"date":"2017-03-03","close":43.88},{"date":"2017-03-06","close":43.2},{"date":"2017-03-07","close":42.82},{"date":"2017-03-08","close":41.55},{"date":"2017-03-09","close":41.22},{"date":"2017-03-10","close":42.09},{"date":"2017-03-13","close":42.41},{"date":"2017-03-14","close":42.63},{"date":"2017-03-15","close":44.12},{"date":"2017-03-16","close":43.95},{"date":"2017-03-17","close":44.92},{"date":"2017-03-20","close":44.13},{"date":"2017-03-21","close":43.97},{"date":"2017-03-22","close":44.05},{"date":"2017-03-23","close":43.46},{"date":"2017-03-24","close":43.53},{"date":"2017-03-27","close":43.55},{"date":"2017-03-28","close":43.72},{"date":"2017-03-29","close":43.55},{"date":"2017-03-30","close":43.51},{"date":"2017-03-31","close":44.3},{"date":"2017-04-03","close":43.29},{"date":"2017-04-04","close":43.96},{"date":"2017-04-05","close":44.11},{"date":"2017-04-06","close":43.92},{"date":"2017-04-07","close":43.98},{"date":"2017-04-10","close":44.22},{"date":"2017-04-11","close":45.01},{"date":"2017-04-12","close":44.86},{"date":"2017-04-13","close":44.79},{"date":"2017-04-17","close":44.89},{"date":"2017-04-18","close":44.84},{"date":"2017-04-19","close":45.28},{"date":"2017-04-20","close":45.01},{"date":"2017-04-21","close":45.14},{"date":"2017-04-24","close":45.49},{"date":"2017-04-25","close":45.64},{"date":"2017-04-26","close":46.5},{"date":"2017-04-27","close":45.64},{"date":"2017-04-28","close":44.52},{"date":"2017-05-01","close":44.47},{"date":"2017-05-02","close":44.12},{"date":"2017-05-03","close":45.07},{"date":"2017-05-04","close":43.66},{"date":"2017-05-05","close":44.8},{"date":"2017-05-08","close":44.0},{"date":"2017-05-09","close":43.32},{"date":"2017-05-10","close":44.29},{"date":"2017-05-11","close":44.22},{"date":"2017-05-12","close":44.35},{"date":"2017-05-15","close":44.59},{"date":"2017-05-16","close":44.76},{"date":"2017-05-17","close":44.62},{"date":"2017-05-18","close":44.26},{"date":"2017-05-19","close":44.39},{"date":"2017-05-22","close":44.99},{"date":"2017-05-23","close":45.17},{"date":"2017-05-24","close":45.18},{"date":"2017-05-25","close":45.66},{"date":"2017-05-26","close":45.72},{"date":"2017-05-30","close":45.48},{"date":"2017-05-31","close":45.79},{"date":"2017-06-01","close":46.75},{"date":"2017-06-02","close":47.1},{"date":"2017-06-05","close":46.97},{"date":"2017-06-06","close":47.23},{"date":"2017-06-07","close":47.41},{"date":"2017-06-08","close":48.27},{"date":"2017-06-09","close":49.9},{"date":"2017-06-12","close":49.24},{"date":"2017-06-13","close":49.47},{"date":"2017-06-14","close":49.69},{"date":"2017-06-15","close":49.86},{"date":"2017-06-16","close":49.94},{"date":"2017-06-19","close":49.17},{"date":"2017-06-20","close":48.67},{"date":"2017-06-21","close":48.06},{"date":"2017-06-22","close":48.04},{"date":"2017-06-23","close":48.2},{"date":"2017-06-26","close":48.09},{"date":"2017-06-27","close":47.61},{"date":"2017-06-28","close":47.32},{"date":"2017-06-29","close":47.43},{"date":"2017-06-30","close":47.41},{"date":"2017-07-03","close":47.84},{"date":"2017-07-05","close":47.32},{"date":"2017-07-06","close":46.9},{"date":"2017-07-07","close":47.45},{"date":"2017-07-10","close":47.12},{"date":"2017-07-11","close":47.53},{"date":"2017-07-12","close":47.52},{"date":"2017-07-13","close":46.95},{"date":"2017-07-14","close":46.73},{"date":"2017-07-17","close":47.04},{"date":"2017-07-18","close":47.57},{"date":"2017-07-19","close":48.09},{"date":"2017-07-20","close":48.94},{"date":"2017-07-21","close":49.69},{"date":"2017-07-24","close":48.58},{"date":"2017-07-25","close":49.2},{"date":"2017-07-26","close":49.95},{"date":"2017-07-27","close":49.06},{"date":"2017-07-28","close":49.71},{"date":"2017-07-31","close":49.45},{"date":"2017-08-01","close":50.03},{"date":"2017-08-02","close":48.79},{"date":"2017-08-03","close":49.81},{"date":"2017-08-04","close":50.75},{"date":"2017-08-07","close":50.82},{"date":"2017-08-08","close":50.56},{"date":"2017-08-09","close":51.38},{"date":"2017-08-10","close":51.45},{"date":"2017-08-11","close":49.71},{"date":"2017-08-14","close":50.31},{"date":"2017-08-15","close":50.14},{"date":"2017-08-16","close":49.25},{"date":"2017-08-17","close":48.44},{"date":"2017-08-18","close":48.88},{"date":"2017-08-21","close":49.13},{"date":"2017-08-22","close":49.04},{"date":"2017-08-23","close":48.95},{"date":"2017-08-24","close":48.97},{"date":"2017-08-25","close":49.01},{"date":"2017-08-28","close":49.17},{"date":"2017-08-29","close":49.33},{"date":"2017-08-30","close":48.79},{"date":"2017-08-31","close":49.3},{"date":"2017-09-01","close":48.98},{"date":"2017-09-05","close":49.49},{"date":"2017-09-06","close":49.53},{"date":"2017-09-07","close":50.16},{"date":"2017-09-08","close":50.44},{"date":"2017-09-11","close":51.53},{"date":"2017-09-12","close":49.67},{"date":"2017-09-13","close":49.84},{"date":"2017-09-14","close":50.52},{"date":"2017-09-15","close":50.63},{"date":"2017-09-18","close":50.74},{"date":"2017-09-19","close":50.93},{"date":"2017-09-20","close":51.19},{"date":"2017-09-21","close":51.15},{"date":"2017-09-22","close":51.29},{"date":"2017-09-25","close":51.48},{"date":"2017-09-26","close":50.68},{"date":"2017-09-27","close":48.15},{"date":"2017-09-28","close":49.54},{"date":"2017-09-29","close":49.25},{"date":"2017-10-02","close":50.4},{"date":"2017-10-03","close":51.11},{"date":"2017-10-04","close":51.62},{"date":"2017-10-05","close":51.94},{"date":"2017-10-06","close":51.8},{"date":"2017-10-09","close":51.95},{"date":"2017-10-10","close":52.56},{"date":"2017-10-11","close":52.83},{"date":"2017-10-12","close":53.0},{"date":"2017-10-13","close":52.81},{"date":"2017-10-16","close":53.52},{"date":"2017-10-17","close":54.28},{"date":"2017-10-18","close":55.03},{"date":"2017-10-19","close":55.85},{"date":"2017-10-20","close":55.61},{"date":"2017-10-23","close":55.1},{"date":"2017-10-24","close":53.96},{"date":"2017-10-25","close":53.85},{"date":"2017-10-26","close":54.2},{"date":"2017-10-27","close":54.75},{"date":"2017-10-30","close":53.74},{"date":"2017-10-31","close":53.75},{"date":"2017-11-01","close":53.62},{"date":"2017-11-02","close":54.11},{"date":"2017-11-03","close":53.8},{"date":"2017-11-06","close":53.99},{"date":"2017-11-07","close":53.44},{"date":"2017-11-08","close":53.95},{"date":"2017-11-09","close":53.67},{"date":"2017-11-10","close":52.94},{"date":"2017-11-13","close":54.12},{"date":"2017-11-14","close":54.82},{"date":"2017-11-15","close":54.51},{"date":"2017-11-16","close":54.84},{"date":"2017-11-17","close":55.37},{"date":"2017-11-20","close":55.16},{"date":"2017-11-21","close":56.31},{"date":"2017-11-22","close":56.18},{"date":"2017-11-24","close":55.85},{"date":"2017-11-27","close":55.91},{"date":"2017-11-28","close":56.67},{"date":"2017-11-29","close":57.37},{"date":"2017-11-30","close":57.69},{"date":"2017-12-01","close":57.12},{"date":"2017-12-04","close":57.27},{"date":"2017-12-05","close":55.99},{"date":"2017-12-06","close":56.21},{"date":"2017-12-07","close":56.44},{"date":"2017-12-08","close":56.27},{"date":"2017-12-11","close":55.69},{"date":"2017-12-12","close":55.02},{"date":"2017-12-13","close":55.08},{"date":"2017-12-14","close":54.97},{"date":"2017-12-15","close":56.68},{"date":"2017-12-18","close":55.62},{"date":"2017-12-19","close":54.56},{"date":"2017-12-20","close":55.12},{"date":"2017-12-21","close":55.62},{"date":"2017-12-22","close":56.1},{"date":"2017-12-26","close":56.61},{"date":"2017-12-27","close":57.29},{"date":"2017-12-28","close":57.78},{"date":"2017-12-29","close":57.91},{"date":"2018-01-02","close":47.8594},{"date":"2018-01-03","close":47.8169},{"date":"2018-01-04","close":47.4181},{"date":"2018-01-05","close":47.1126},{"date":"2018-01-08","close":47.9357},{"date":"2018-01-09","close":47.3502},{"date":"2018-01-10","close":46.7902},{"date":"2018-01-11","close":46.892},{"date":"2018-01-12","close":46.6035},{"date":"2018-01-16","close":46.6205},{"date":"2018-01-17","close":47.1296},{"date":"2018-01-18","close":46.7562},{"date":"2018-01-19","close":47.6812},{"date":"2018-01-22","close":47.7236},{"date":"2018-01-23","close":48.7843},{"date":"2018-01-24","close":50.4475},{"date":"2018-01-25","close":48.7928},{"date":"2018-01-26","close":47.7066},{"date":"2018-01-29","close":47.1636},{"date":"2018-01-30","close":47.2145},{"date":"2018-01-31","close":46.8581},{"date":"2018-02-01","close":47.172},{"date":"2018-02-02","close":47.1975},{"date":"2018-02-05","close":45.6616},{"date":"2018-02-06","close":45.3137},{"date":"2018-02-07","close":44.3463},{"date":"2018-02-08","close":42.717},{"date":"2018-02-09","close":44.2869},{"date":"2018-02-12","close":44.5839},{"date":"2018-02-13","close":44.813},{"date":"2018-02-14","close":44.6808},{"date":"2018-02-15","close":45.3033},{"date":"2018-02-16","close":45.7467},{"date":"2018-02-20","close":45.0049},{"date":"2018-02-21","close":44.9196},{"date":"2018-02-22","close":45.6103},{"date":"2018-02-23","close":46.48},{"date":"2018-02-26","close":46.7529},{"date":"2018-02-27","close":46.2924},{"date":"2018-02-28","close":45.2948},{"date":"2018-03-01","close":44.3653},{"date":"2018-03-02","close":43.6917},{"date":"2018-03-05","close":44.3909},{"date":"2018-03-06","close":43.0096},{"date":"2018-03-07","close":43.9219},{"date":"2018-03-08","close":43.7258},{"date":"2018-03-09","close":44.3483},{"date":"2018-03-12","close":45.687},{"date":"2018-03-13","close":45.2095},{"date":"2018-03-14","close":45.1925},{"date":"2018-03-15","close":45.2521},{"date":"2018-03-16","close":46.0963},{"date":"2018-03-19","close":46.4544},{"date":"2018-03-20","close":47.094},{"date":"2018-03-21","close":46.7273},{"date":"2018-03-22","close":46.4288},{"date":"2018-03-23","close":44.5956},{"date":"2018-03-26","close":45.0731},{"date":"2018-03-27","close":44.3483},{"date":"2018-03-28","close":44.7832},{"date":"2018-03-29","close":45.2436},{"date":"2018-04-02","close":43.9219},{"date":"2018-04-03","close":44.3483},{"date":"2018-04-04","close":44.5529},{"date":"2018-04-05","close":45.4568},{"date":"2018-04-06","close":44.8599},{"date":"2018-04-09","close":44.7917},{"date":"2018-04-10","close":45.1328},{"date":"2018-04-11","close":45.4397},{"date":"2018-04-12","close":44.9281},{"date":"2018-04-13","close":45.3801},{"date":"2018-04-16","close":46.1134},{"date":"2018-04-17","close":46.966},{"date":"2018-04-18","close":46.7614},{"date":"2018-04-19","close":46.8722},{"date":"2018-04-20","close":47.1536},{"date":"2018-04-23","close":47.8528},{"date":"2018-04-24","close":47.3668},{"date":"2018-04-25","close":47.3242},{"date":"2018-04-26","close":49.1575},{"date":"2018-04-27","close":47.759},{"date":"2018-04-30","close":47.5118},{"date":"2018-05-01","close":47.7335},{"date":"2018-05-02","close":47.8443},{"date":"2018-05-03","close":47.8528},{"date":"2018-05-04","close":48.066},{"date":"2018-05-07","close":47.8358},{"date":"2018-05-08","close":46.4033},{"date":"2018-05-09","close":46.7444},{"date":"2018-05-10","close":47.4521},{"date":"2018-05-11","close":47.6141},{"date":"2018-05-14","close":46.9674},{"date":"2018-05-15","close":46.7446},{"date":"2018-05-16","close":46.5476},{"date":"2018-05-17","close":46.5048},{"date":"2018-05-18","close":46.8217},{"date":"2018-05-21","close":47.1558},{"date":"2018-05-22","close":47.0016},{"date":"2018-05-23","close":47.2415},{"date":"2018-05-24","close":48.1837},{"date":"2018-05-25","close":47.704},{"date":"2018-05-29","close":48.8433},{"date":"2018-05-30","close":49.2545},{"date":"2018-05-31","close":48.2094},{"date":"2018-06-01","close":48.278},{"date":"2018-06-04","close":48.3893},{"date":"2018-06-05","close":47.6869},{"date":"2018-06-06","close":47.0187},{"date":"2018-06-07","close":47.2329},{"date":"2018-06-08","close":47.2329},{"date":"2018-06-11","close":46.7789},{"date":"2018-06-12","close":47.507},{"date":"2018-06-13","close":47.37},{"date":"2018-06-14","close":48.0809},{"date":"2018-06-15","close":48.6292},{"date":"2018-06-18","close":48.809},{"date":"2018-06-19","close":49.126},{"date":"2018-06-20","close":49.6999},{"date":"2018-06-21","close":49.3316},{"date":"2018-06-22","close":49.8541},{"date":"2018-06-25","close":49.9141},{"date":"2018-06-26","close":49.8113},{"date":"2018-06-27","close":49.58},{"date":"2018-06-28","close":49.323},{"date":"2018-06-29","close":48.9632},{"date":"2018-07-02","close":49.7856},{"date":"2018-07-03","close":50.1625},{"date":"2018-07-05","close":50.8049},{"date":"2018-07-06","close":51.396},{"date":"2018-07-09","close":50.1282},{"date":"2018-07-10","close":50.942},{"date":"2018-07-11","close":50.9848},{"date":"2018-07-12","close":50.8649},{"date":"2018-07-13","close":50.9762},{"date":"2018-07-16","close":51.2675},{"date":"2018-07-17","close":51.6273},{"date":"2018-07-18","close":51.4902},{"date":"2018-07-19","close":52.1155},{"date":"2018-07-20","close":51.5159},{"date":"2018-07-23","close":51.4131},{"date":"2018-07-24","close":51.5416},{"date":"2018-07-25","close":51.6101},{"date":"2018-07-26","close":52.698},{"date":"2018-07-27","close":51.6786},{"date":"2018-07-30","close":51.1304},{"date":"2018-07-31","close":51.4988},{"date":"2018-08-01","close":50.5394},{"date":"2018-08-02","close":51.9785},{"date":"2018-08-03","close":51.4474},{"date":"2018-08-06","close":52.0127},{"date":"2018-08-07","close":51.8328},{"date":"2018-08-08","close":51.1219},{"date":"2018-08-09","close":51.1733},{"date":"2018-08-10","close":51.0962},{"date":"2018-08-13","close":50.8306},{"date":"2018-08-14","close":51.3341},{"date":"2018-08-15","close":51.1361},{"date":"2018-08-16","close":51.6697},{"date":"2018-08-17","close":52.0139},{"date":"2018-08-20","close":52.3668},{"date":"2018-08-21","close":52.6508},{"date":"2018-08-22","close":52.2893},{"date":"2018-08-23","close":52.5475},{"date":"2018-08-24","close":52.3323},{"date":"2018-08-27","close":51.5406},{"date":"2018-08-28","close":51.0501},{"date":"2018-08-29","close":51.5234},{"date":"2018-08-30","close":52.0225},{"date":"2018-08-31","close":52.0053},{"date":"2018-09-04","close":52.3237},{"date":"2018-09-05","close":52.8057},{"date":"2018-09-06","close":52.8487},{"date":"2018-09-07","close":52.6421},{"date":"2018-09-10","close":52.3668},{"date":"2018-09-11","close":52.1516},{"date":"2018-09-12","close":51.8332},{"date":"2018-09-13","close":52.3582},{"date":"2018-09-14","close":52.8401},{"date":"2018-09-17","close":52.2291},{"date":"2018-09-18","close":51.773},{"date":"2018-09-19","close":50.6542},{"date":"2018-09-20","close":50.9898},{"date":"2018-09-21","close":51.4373},{"date":"2018-09-24","close":51.2824},{"date":"2018-09-25","close":50.6542},{"date":"2018-09-26","close":50.1809},{"date":"2018-09-27","close":51.1361},{"date":"2018-09-28","close":52.6163},{"date":"2018-10-01","close":51.6955},{"date":"2018-10-02","close":51.6439},{"date":"2018-10-03","close":51.9279},{"date":"2018-10-04","close":51.575},{"date":"2018-10-05","close":51.8848},{"date":"2018-10-08","close":52.4442},{"date":"2018-10-09","close":52.9089},{"date":"2018-10-10","close":52.7196},{"date":"2018-10-11","close":51.0243},{"date":"2018-10-12","close":50.6886},{"date":"2018-10-15","close":50.8005},{"date":"2018-10-16","close":52.4356},{"date":"2018-10-17","close":52.0311},{"date":"2018-10-18","close":52.5561},{"date":"2018-10-19","close":53.5974},{"date":"2018-10-22","close":54.217},{"date":"2018-10-23","close":53.0639},{"date":"2018-10-24","close":52.7626},{"date":"2018-10-25","close":52.7712},{"date":"2018-10-26","close":52.3409},{"date":"2018-10-29","close":52.9606},{"date":"2018-10-30","close":53.6749},{"date":"2018-10-31","close":52.6852},{"date":"2018-11-01","close":52.5131},{"date":"2018-11-02","close":52.5475},{"date":"2018-11-05","close":53.365},{"date":"2018-11-06","close":55.1206},{"date":"2018-11-07","close":56.0845},{"date":"2018-11-08","close":55.2669},{"date":"2018-11-09","close":55.4477},{"date":"2018-11-12","close":55.7403},{"date":"2018-11-13","close":55.6026},{"date":"2018-11-14","close":55.3822},{"date":"2018-11-15","close":56.5749},{"date":"2018-11-16","close":57.9058},{"date":"2018-11-19","close":58.0528},{"date":"2018-11-20","close":57.7243},{"date":"2018-11-21","close":57.8108},{"date":"2018-11-23","close":57.8194},{"date":"2018-11-26","close":58.9516},{"date":"2018-11-27","close":58.6145},{"date":"2018-11-28","close":58.7874},{"date":"2018-11-29","close":57.6293},{"date":"2018-11-30","close":57.975},{"date":"2018-12-03","close":58.7874},{"date":"2018-12-04","close":56.8947},{"date":"2018-12-06","close":57.0589},{"date":"2018-12-07","close":57.2749},{"date":"2018-12-10","close":57.5429},{"date":"2018-12-11","close":58.5281},{"date":"2018-12-12","close":58.7788},{"date":"2018-12-13","close":59.3146},{"date":"2018-12-14","close":59.7986},{"date":"2018-12-17","close":58.0441},{"date":"2018-12-18","close":57.6725},{"date":"2018-12-19","close":58.1133},{"date":"2018-12-20","close":58.9343},{"date":"2018-12-21","close":58.2343},{"date":"2018-12-24","close":55.0105},{"date":"2018-12-26","close":56.5662},{"date":"2018-12-27","close":57.4824},{"date":"2018-12-28","close":57.6984},{"date":"2018-12-31","close":57.9404},{"date":"2019-01-02","close":56.644},{"date":"2019-01-03","close":56.5835},{"date":"2019-01-04","close":56.0736},{"date":"2019-01-07","close":54.7513},{"date":"2019-01-08","close":55.9612},{"date":"2019-01-09","close":55.8835},{"date":"2019-01-10","close":56.5317},{"date":"2019-01-11","close":56.428},{"date":"2019-01-14","close":55.4773},{"date":"2019-01-15","close":55.9699},{"date":"2019-01-16","close":56.039},{"date":"2019-01-17","close":56.5403},{"date":"2019-01-18","close":56.4366},{"date":"2019-01-22","close":56.0736},{"date":"2019-01-23","close":56.6786},{"date":"2019-01-24","close":57.5429},{"date":"2019-01-25","close":56.7045},{"date":"2019-01-28","close":56.3329},{"date":"2019-01-29","close":56.16},{"date":"2019-01-30","close":56.8687},{"date":"2019-01-31","close":58.5281},{"date":"2019-02-01","close":57.8194},{"date":"2019-02-04","close":58.0873},{"date":"2019-02-05","close":58.1478},{"date":"2019-02-06","close":57.7416},{"date":"2019-02-07","close":58.917},{"date":"2019-02-08","close":59.7035},{"date":"2019-02-11","close":59.7986},{"date":"2019-02-12","close":60.5591},{"date":"2019-02-13","close":59.9369},{"date":"2019-02-14","close":60.1668},{"date":"2019-02-15","close":60.4271},{"date":"2019-02-19","close":60.3751},{"date":"2019-02-20","close":60.618},{"date":"2019-02-21","close":61.0866},{"date":"2019-02-22","close":61.9543},{"date":"2019-02-25","close":61.0432},{"date":"2019-02-26","close":60.8523},{"date":"2019-02-27","close":61.0258},{"date":"2019-02-28","close":61.72},{"date":"2019-03-01","close":61.182},{"date":"2019-03-04","close":61.8241},{"date":"2019-03-05","close":61.1734},{"date":"2019-03-06","close":60.4011},{"date":"2019-03-07","close":60.7135},{"date":"2019-03-08","close":60.9998},{"date":"2019-03-11","close":62.1365},{"date":"2019-03-12","close":61.989},{"date":"2019-03-13","close":61.9109},{"date":"2019-03-14","close":61.3469},{"date":"2019-03-15","close":61.5378},{"date":"2019-03-18","close":61.8588},{"date":"2019-03-19","close":61.2428},{"date":"2019-03-20","close":61.5118},{"date":"2019-03-21","close":62.5443},{"date":"2019-03-22","close":61.6246},{"date":"2019-03-25","close":62.041},{"date":"2019-03-26","close":62.4229},{"date":"2019-03-27","close":62.2146},{"date":"2019-03-28","close":61.7894},{"date":"2019-03-29","close":61.8675},{"date":"2019-04-01","close":61.0345},{"date":"2019-04-02","close":61.0085},{"date":"2019-04-03","close":60.5052},{"date":"2019-04-04","close":60.3143},{"date":"2019-04-05","close":61.2688},{"date":"2019-04-08","close":60.4184},{"date":"2019-04-09","close":60.3751},{"date":"2019-04-10","close":60.6007},{"date":"2019-04-11","close":60.3664},{"date":"2019-04-12","close":60.2015},{"date":"2019-04-15","close":60.1582},{"date":"2019-04-16","close":59.0214},{"date":"2019-04-17","close":59.2817},{"date":"2019-04-18","close":59.9239},{"date":"2019-04-22","close":59.4813},{"date":"2019-04-23","close":59.9239},{"date":"2019-04-24","close":60.1582},{"date":"2019-04-25","close":60.6874},{"date":"2019-04-26","close":60.5746},{"date":"2019-04-29","close":60.9304},{"date":"2019-04-30","close":61.7547},{"date":"2019-05-01","close":60.9217},{"date":"2019-05-02","close":60.861},{"date":"2019-05-03","close":62.0237},{"date":"2019-05-06","close":62.0324},{"date":"2019-05-07","close":62.0064},{"date":"2019-05-08","close":61.2861},{"date":"2019-05-09","close":61.5291},{"date":"2019-05-10","close":62.501},{"date":"2019-05-13","close":63.2211},{"date":"2019-05-14","close":62.9175},{"date":"2019-05-15","close":62.7215},{"date":"2019-05-16","close":63.2267},{"date":"2019-05-17","close":63.6709},{"date":"2019-05-20","close":63.9235},{"date":"2019-05-21","close":64.1673},{"date":"2019-05-22","close":64.5941},{"date":"2019-05-23","close":64.5419},{"date":"2019-05-24","close":64.7161},{"date":"2019-05-28","close":64.2022},{"date":"2019-05-29","close":63.2005},{"date":"2019-05-30","close":62.9479},{"date":"2019-05-31","close":63.5315},{"date":"2019-06-03","close":63.9931},{"date":"2019-06-04","close":63.5925},{"date":"2019-06-05","close":65.1951},{"date":"2019-06-06","close":65.6568},{"date":"2019-06-07","close":65.0819},{"date":"2019-06-10","close":64.8293},{"date":"2019-06-11","close":64.298},{"date":"2019-06-12","close":65.3345},{"date":"2019-06-13","close":64.8729},{"date":"2019-06-14","close":65.1167},{"date":"2019-06-17","close":64.1064},{"date":"2019-06-18","close":63.8973},{"date":"2019-06-19","close":64.4722},{"date":"2019-06-20","close":65.0122},{"date":"2019-06-21","close":64.8903},{"date":"2019-06-24","close":64.838},{"date":"2019-06-25","close":64.7335},{"date":"2019-06-26","close":63.7667},{"date":"2019-06-27","close":64.3851},{"date":"2019-06-28","close":65.5348},{"date":"2019-07-01","close":64.7858},{"date":"2019-07-02","close":65.8223},{"date":"2019-07-03","close":66.04},{"date":"2019-07-05","close":66.04},{"date":"2019-07-08","close":66.2055},{"date":"2019-07-09","close":65.7613},{"date":"2019-07-10","close":65.9878},{"date":"2019-07-11","close":65.4913},{"date":"2019-07-12","close":65.4216},{"date":"2019-07-15","close":65.4216},{"date":"2019-07-16","close":65.8223},{"date":"2019-07-17","close":66.2752},{"date":"2019-07-18","close":67.181},{"date":"2019-07-19","close":66.2142},{"date":"2019-07-22","close":66.2926},{"date":"2019-07-23","close":66.3884},{"date":"2019-07-24","close":66.763},{"date":"2019-07-25","close":66.4929},{"date":"2019-07-26","close":66.8501},{"date":"2019-07-29","close":66.911},{"date":"2019-07-30","close":67.2681},{"date":"2019-07-31","close":67.4772},{"date":"2019-08-01","close":67.8517},{"date":"2019-08-02","close":67.9824},{"date":"2019-08-05","close":66.702},{"date":"2019-08-06","close":67.9214},{"date":"2019-08-07","close":70.0379},{"date":"2019-08-08","close":72.3113},{"date":"2019-08-09","close":73.1997},{"date":"2019-08-12","close":73.2781},{"date":"2019-08-13","close":73.3739},{"date":"2019-08-14","close":73.7367},{"date":"2019-08-15","close":76.2281},{"date":"2019-08-16","close":76.7001},{"date":"2019-08-19","close":76.7789},{"date":"2019-08-20","close":76.6477},{"date":"2019-08-21","close":76.7439},{"date":"2019-08-22","close":77.3558},{"date":"2019-08-23","close":76.875},{"date":"2019-08-26","close":77.9852},{"date":"2019-08-27","close":79.1653},{"date":"2019-08-28","close":79.8997},{"date":"2019-08-29","close":80.9487},{"date":"2019-08-30","close":80.8875},{"date":"2019-09-03","close":81.9802},{"date":"2019-09-04","close":82.3299},{"date":"2019-09-05","close":81.2197},{"date":"2019-09-06","close":80.1881},{"date":"2019-09-09","close":78.7545},{"date":"2019-09-10","close":77.6705},{"date":"2019-09-11","close":78.737},{"date":"2019-09-12","close":79.3664},{"date":"2019-09-13","close":79.1566},{"date":"2019-09-16","close":78.9555},{"date":"2019-09-17","close":79.5238},{"date":"2019-09-18","close":79.4276},{"date":"2019-09-19","close":80.2406},{"date":"2019-09-20","close":78.7982},{"date":"2019-09-23","close":78.1513},{"date":"2019-09-24","close":78.4573},{"date":"2019-09-25","close":79.6112},{"date":"2019-09-26","close":79.2878},{"date":"2019-09-27","close":79.0692},{"date":"2019-09-30","close":78.5534},{"date":"2019-10-01","close":78.6758},{"date":"2019-10-02","close":77.7667},{"date":"2019-10-03","close":78.4136},{"date":"2019-10-04","close":79.3402},{"date":"2019-10-07","close":79.2003},{"date":"2019-10-08","close":79.2878},{"date":"2019-10-09","close":79.7685},{"date":"2019-10-10","close":80.0045},{"date":"2019-10-11","close":81.2634},{"date":"2019-10-14","close":80.8001},{"date":"2019-10-15","close":80.5378},{"date":"2019-10-16","close":81.377},{"date":"2019-10-17","close":82.7669},{"date":"2019-10-18","close":82.3473},{"date":"2019-10-21","close":82.5921},{"date":"2019-10-22","close":82.1987},{"date":"2019-10-23","close":82.496},{"date":"2019-10-24","close":82.4697},{"date":"2019-10-25","close":82.1288},{"date":"2019-10-28","close":81.3858},{"date":"2019-10-29","close":82.0064},{"date":"2019-10-30","close":82.461},{"date":"2019-10-31","close":83.1603},{"date":"2019-11-01","close":82.2949},{"date":"2019-11-04","close":79.5063},{"date":"2019-11-05","close":79.1042},{"date":"2019-11-06","close":78.3261},{"date":"2019-11-07","close":76.4467},{"date":"2019-11-08","close":74.3574},{"date":"2019-11-11","close":73.7629},{"date":"2019-11-12","close":73.7455},{"date":"2019-11-13","close":74.0252},{"date":"2019-11-14","close":73.9945},{"date":"2019-11-15","close":73.7313},{"date":"2019-11-18","close":74.4068},{"date":"2019-11-19","close":74.7841},{"date":"2019-11-20","close":75.6614},{"date":"2019-11-21","close":74.5472},{"date":"2019-11-22","close":74.1787},{"date":"2019-11-25","close":74.4946},{"date":"2019-11-26","close":75.5123},{"date":"2019-11-27","close":74.9595},{"date":"2019-11-29","close":74.8279},{"date":"2019-12-02","close":74.2314},{"date":"2019-12-03","close":74.5384},{"date":"2019-12-04","close":74.942},{"date":"2019-12-05","close":75.6},{"date":"2019-12-06","close":75.9597},{"date":"2019-12-09","close":75.5825},{"date":"2019-12-10","close":75.6175},{"date":"2019-12-11","close":76.2229},{"date":"2019-12-12","close":75.6877},{"date":"2019-12-13","close":74.8016},{"date":"2019-12-16","close":75.8281},{"date":"2019-12-17","close":75.6965},{"date":"2019-12-18","close":76.3721},{"date":"2019-12-19","close":76.3896},{"date":"2019-12-20","close":77.109},{"date":"2019-12-23","close":75.0648},{"date":"2019-12-24","close":75.5737},{"date":"2019-12-26","close":75.8369},{"date":"2019-12-27","close":76.2405},{"date":"2019-12-30","close":76.6177},{"date":"2019-12-31","close":76.0123},{"date":"2020-01-02","close":75.3017},{"date":"2020-01-03","close":75.8983},{"date":"2020-01-06","close":74.4858},{"date":"2020-01-07","close":73.8804},{"date":"2020-01-08","close":73.3365},{"date":"2020-01-09","close":73.6172},{"date":"2020-01-10","close":73.7225},{"date":"2020-01-13","close":74.4332},{"date":"2020-01-14","close":73.9945},{"date":"2020-01-15","close":74.9069},{"date":"2020-01-16","close":76.0913},{"date":"2020-01-17","close":76.5124},{"date":"2020-01-21","close":77.7846},{"date":"2020-01-22","close":78.3197},{"date":"2020-01-23","close":78.8462},{"date":"2020-01-24","close":79.0392},{"date":"2020-01-27","close":78.5917},{"date":"2020-01-28","close":78.9339},{"date":"2020-01-29","close":79.3199},{"date":"2020-01-30","close":79.5919},{"date":"2020-01-31","close":77.6968},{"date":"2020-02-03","close":78.3636},{"date":"2020-02-04","close":77.6179},{"date":"2020-02-05","close":78.2408},{"date":"2020-02-06","close":78.8111},{"date":"2020-02-07","close":79.2059},{"date":"2020-02-10","close":79.9077},{"date":"2020-02-11","close":79.8814},{"date":"2020-02-12","close":80.285},{"date":"2020-02-13","close":81.4513},{"date":"2020-02-14","close":82.6133},{"date":"2020-02-18","close":82.4284},{"date":"2020-02-19","close":80.5446},{"date":"2020-02-20","close":79.4267},{"date":"2020-02-21","close":79.3651},{"date":"2020-02-24","close":78.6257},{"date":"2020-02-25","close":77.1732},{"date":"2020-02-26","close":76.8563},{"date":"2020-02-27","close":72.1733},{"date":"2020-02-28","close":67.4198},{"date":"2020-03-02","close":70.8529},{"date":"2020-03-03","close":71.4427},{"date":"2020-03-04","close":76.8827},{"date":"2020-03-05","close":76.6979},{"date":"2020-03-06","close":77.2701},{"date":"2020-03-09","close":72.499},{"date":"2020-03-10","close":73.4761},{"date":"2020-03-11","close":70.2455},{"date":"2020-03-12","close":63.2738},{"date":"2020-03-13","close":67.5695},{"date":"2020-03-16","close":57.5784},{"date":"2020-03-17","close":69.0395},{"date":"2020-03-18","close":81.8914},{"date":"2020-03-19","close":81.3369},{"date":"2020-03-20","close":75.7032},{"date":"2020-03-23","close":65.9322},{"date":"2020-03-24","close":70.0783},{"date":"2020-03-25","close":67.7984},{"date":"2020-03-26","close":71.293},{"date":"2020-03-27","close":71.2842},{"date":"2020-03-30","close":74.4708},{"date":"2020-03-31","close":71.9532},{"date":"2020-04-01","close":65.9586},{"date":"2020-04-02","close":68.1681},{"date":"2020-04-03","close":69.1628},{"date":"2020-04-06","close":74.8757},{"date":"2020-04-07","close":70.5184},{"date":"2020-04-08","close":73.9338},{"date":"2020-04-09","close":77.4373},{"date":"2020-04-13","close":76.0729},{"date":"2020-04-14","close":79.3123},{"date":"2020-04-15","close":75.8},{"date":"2020-04-16","close":75.844},{"date":"2020-04-17","close":78.4232},{"date":"2020-04-20","close":73.2296},{"date":"2020-04-21","close":72.4198},{"date":"2020-04-22","close":73.6873},{"date":"2020-04-23","close":72.0412},{"date":"2020-04-24","close":72.3494},{"date":"2020-04-27","close":72.1821},{"date":"2020-04-28","close":73.036},{"date":"2020-04-29","close":73.793},{"date":"2020-04-30","close":69.867},{"date":"2020-05-01","close":68.4586},{"date":"2020-05-04","close":67.9128},{"date":"2020-05-05","close":68.6258},{"date":"2020-05-06","close":65.2984},{"date":"2020-05-07","close":65.1751},{"date":"2020-05-08","close":66.6716},{"date":"2020-05-11","close":67.4903},{"date":"2020-05-12","close":66.2755},{"date":"2020-05-13","close":66.9445},{"date":"2020-05-14","close":66.887},{"date":"2020-05-15","close":66.2507},{"date":"2020-05-18","close":69.565},{"date":"2020-05-19","close":66.834},{"date":"2020-05-20","close":68.9198},{"date":"2020-05-21","close":69.7594},{"date":"2020-05-22","close":70.3605},{"date":"2020-05-26","close":69.9274},{"date":"2020-05-27","close":70.2809},{"date":"2020-05-28","close":71.2443},{"date":"2020-05-29","close":72.4816},{"date":"2020-06-01","close":71.7304},{"date":"2020-06-02","close":71.5182},{"date":"2020-06-03","close":72.0132},{"date":"2020-06-04","close":71.6597},{"date":"2020-06-05","close":72.8174},{"date":"2020-06-08","close":72.1104},{"date":"2020-06-09","close":70.2632},{"date":"2020-06-10","close":70.5726},{"date":"2020-06-11","close":66.7898},{"date":"2020-06-12","close":67.6029},{"date":"2020-06-15","close":69.7771},{"date":"2020-06-16","close":69.2733},{"date":"2020-06-17","close":68.6282},{"date":"2020-06-18","close":68.5751},{"date":"2020-06-19","close":68.0537},{"date":"2020-06-22","close":68.6105},{"date":"2020-06-23","close":68.3365},{"date":"2020-06-24","close":67.6736},{"date":"2020-06-25","close":66.8782},{"date":"2020-06-26","close":65.2697},{"date":"2020-06-29","close":68.31},{"date":"2020-06-30","close":69.4943},{"date":"2020-07-01","close":69.3529},{"date":"2020-07-02","close":70.3427},{"date":"2020-07-06","close":69.1761},{"date":"2020-07-07","close":68.2923},{"date":"2020-07-08","close":68.5133},{"date":"2020-07-09","close":67.5588},{"date":"2020-07-10","close":68.8226},{"date":"2020-07-13","close":67.9741},{"date":"2020-07-14","close":67.6736},{"date":"2020-07-15","close":68.2393},{"date":"2020-07-16","close":68.5751},{"date":"2020-07-17","close":70.6344},{"date":"2020-07-20","close":69.7241},{"date":"2020-07-21","close":71.2884},{"date":"2020-07-22","close":71.5536},{"date":"2020-07-23","close":71.8894},{"date":"2020-07-24","close":70.8819},{"date":"2020-07-27","close":70.0069},{"date":"2020-07-28","close":70.0157},{"date":"2020-07-29","close":70.5902},{"date":"2020-07-30","close":69.2292},{"date":"2020-07-31","close":67.9476},{"date":"2020-08-03","close":68.0537},{"date":"2020-08-04","close":67.1964},{"date":"2020-08-05","close":67.7355},{"date":"2020-08-06","close":67.7444},{"date":"2020-08-07","close":70.5902},{"date":"2020-08-10","close":70.5726},{"date":"2020-08-11","close":69.0524},{"date":"2020-08-12","close":70.9614},{"date":"2020-08-13","close":69.7771},{"date":"2020-08-14","close":69.8881},{"date":"2020-08-17","close":69.8259},{"date":"2020-08-18","close":69.3378},{"date":"2020-08-19","close":68.4236},{"date":"2020-08-20","close":68.3614},{"date":"2020-08-21","close":67.9088},{"date":"2020-08-24","close":69.036},{"date":"2020-08-25","close":69.2756},{"date":"2020-08-26","close":67.8378},{"date":"2020-08-27","close":68.3525},{"date":"2020-08-28","close":67.9088},{"date":"2020-08-31","close":67.5271},{"date":"2020-09-01","close":66.746},{"date":"2020-09-02","close":68.5478},{"date":"2020-09-03","close":68.6543},{"date":"2020-09-04","close":68.3348},{"date":"2020-09-08","close":66.8348},{"date":"2020-09-09","close":67.1366},{"date":"2020-09-10","close":65.7342},{"date":"2020-09-11","close":65.1839},{"date":"2020-09-14","close":65.2815},{"date":"2020-09-15","close":64.3318},{"date":"2020-09-16","close":64.2253},{"date":"2020-09-17","close":63.2223},{"date":"2020-09-18","close":62.1217},{"date":"2020-09-21","close":66.0094},{"date":"2020-09-22","close":65.2283},{"date":"2020-09-23","close":63.9324},{"date":"2020-09-24","close":64.7223},{"date":"2020-09-25","close":65.5389},{"date":"2020-09-28","close":65.9739},{"date":"2020-09-29","close":66.0803},{"date":"2020-09-30","close":66.5241},{"date":"2020-10-01","close":67.5448},{"date":"2020-10-02","close":68.0952},{"date":"2020-10-05","close":67.8111},{"date":"2020-10-06","close":68.1484},{"date":"2020-10-07","close":67.3851},{"date":"2020-10-08","close":67.9354},{"date":"2020-10-09","close":68.0508},{"date":"2020-10-12","close":70.2165},{"date":"2020-10-13","close":69.4798},{"date":"2020-10-14","close":68.6721},{"date":"2020-10-15","close":68.6188},{"date":"2020-10-16","close":68.894},{"date":"2020-10-19","close":68.0597},{"date":"2020-10-20","close":67.9176},{"date":"2020-10-21","close":68.4679},{"date":"2020-10-22","close":69.0271},{"date":"2020-10-23","close":70.323},{"date":"2020-10-26","close":69.0538},{"date":"2020-10-27","close":69.3111},{"date":"2020-10-28","close":67.2786},{"date":"2020-10-29","close":67.3141},{"date":"2020-10-30","close":66.2933},{"date":"2020-11-02","close":67.5892},{"date":"2020-11-03","close":66.817},{"date":"2020-11-04","close":64.3052},{"date":"2020-11-05","close":64.6868},{"date":"2020-11-06","close":64.7579},{"date":"2020-11-09","close":66.8437},{"date":"2020-11-10","close":70.7135},{"date":"2020-11-11","close":70.2076},{"date":"2020-11-12","close":68.2372},{"date":"2020-11-13","close":68.8211},{"date":"2020-11-16","close":70.5416},{"date":"2020-11-17","close":69.3381},{"date":"2020-11-18","close":66.744},{"date":"2020-11-19","close":66.6281},{"date":"2020-11-20","close":67.2699},{"date":"2020-11-23","close":67.5374},{"date":"2020-11-24","close":68.0812},{"date":"2020-11-25","close":67.7602},{"date":"2020-11-27","close":67.0025},{"date":"2020-11-30","close":65.8079},{"date":"2020-12-01","close":66.3606},{"date":"2020-12-02","close":66.4409},{"date":"2020-12-03","close":65.8258},{"date":"2020-12-04","close":65.9417},{"date":"2020-12-07","close":66.2893},{"date":"2020-12-08","close":66.6281},{"date":"2020-12-09","close":67.3323},{"date":"2020-12-10","close":67.4928},{"date":"2020-12-11","close":68.7409},{"date":"2020-12-14","close":68.1079},{"date":"2020-12-15","close":70.1672},{"date":"2020-12-16","close":69.8106},{"date":"2020-12-17","close":71.3618},{"date":"2020-12-18","close":69.7036},{"date":"2020-12-21","close":68.197},{"date":"2020-12-22","close":68.7319},{"date":"2020-12-23","close":68.9994},{"date":"2020-12-24","close":69.2401},{"date":"2020-12-28","close":70.5594},{"date":"2020-12-29","close":69.8463},{"date":"2020-12-30","close":69.9265},{"date":"2020-12-31","close":70.8804},{"date":"2021-01-04","close":69.7036},{"date":"2021-01-05","close":69.9711},{"date":"2021-01-06","close":72.8951},{"date":"2021-01-07","close":71.3974},{"date":"2021-01-08","close":72.1908},{"date":"2021-01-11","close":71.9412},{"date":"2021-01-12","close":71.9501},{"date":"2021-01-13","close":72.0571},{"date":"2021-01-14","close":71.7807},{"date":"2021-01-15","close":72.5385},{"date":"2021-01-19","close":72.7079},{"date":"2021-01-20","close":72.271},{"date":"2021-01-21","close":71.1567},{"date":"2021-01-22","close":71.7718},{"date":"2021-01-25","close":71.9501},{"date":"2021-01-26","close":71.7183},{"date":"2021-01-27","close":69.9443},{"date":"2021-01-28","close":69.8284},{"date":"2021-01-29","close":68.8746},{"date":"2021-02-01","close":70.7199},{"date":"2021-02-02","close":71.7986},{"date":"2021-02-03","close":71.0854},{"date":"2021-02-04","close":71.1389},{"date":"2021-02-05","close":72.5207},{"date":"2021-02-08","close":72.1908},{"date":"2021-02-09","close":73.2517},{"date":"2021-02-10","close":73.002},{"date":"2021-02-11","close":72.7614},{"date":"2021-02-12","close":71.1725},{"date":"2021-02-16","close":70.2594},{"date":"2021-02-17","close":70.161},{"date":"2021-02-18","close":70.1162},{"date":"2021-02-19","close":69.794},{"date":"2021-02-22","close":68.8362},{"date":"2021-02-23","close":68.2812},{"date":"2021-02-24","close":68.0932},{"date":"2021-02-25","close":66.3387},{"date":"2021-02-26","close":65.3899},{"date":"2021-03-01","close":65.7211},{"date":"2021-03-02","close":64.1367},{"date":"2021-03-03","close":63.3669},{"date":"2021-03-04","close":63.2326},{"date":"2021-03-05","close":63.5011},{"date":"2021-03-08","close":64.0203},{"date":"2021-03-09","close":64.5932},{"date":"2021-03-10","close":64.3784},{"date":"2021-03-11","close":64.2531},{"date":"2021-03-12","close":64.5932},{"date":"2021-03-15","close":64.7902},{"date":"2021-03-16","close":65.4078},{"date":"2021-03-17","close":64.6648},{"date":"2021-03-18","close":65.3541},{"date":"2021-03-19","close":65.9628},{"date":"2021-03-22","close":65.6674},{"date":"2021-03-23","close":66.5983},{"date":"2021-03-24","close":66.4551},{"date":"2021-03-25","close":66.4909},{"date":"2021-03-26","close":67.5203},{"date":"2021-03-29","close":67.95},{"date":"2021-03-30","close":67.3413},{"date":"2021-03-31","close":67.6904},{"date":"2021-04-01","close":67.9321},{"date":"2021-04-05","close":68.2543},{"date":"2021-04-06","close":69.1495},{"date":"2021-04-07","close":68.7914},{"date":"2021-04-08","close":68.9705},{"date":"2021-04-09","close":69.0152},{"date":"2021-04-12","close":69.9819},{"date":"2021-04-13","close":70.4295},{"date":"2021-04-14","close":70.9666},{"date":"2021-04-15","close":72.1392},{"date":"2021-04-16","close":72.2467},{"date":"2021-04-19","close":71.7096},{"date":"2021-04-20","close":72.5779},{"date":"2021-04-21","close":73.2402},{"date":"2021-04-22","close":73.0612},{"date":"2021-04-23","close":73.7415},{"date":"2021-04-26","close":71.9871},{"date":"2021-04-27","close":70.4832},{"date":"2021-04-28","close":70.2505},{"date":"2021-04-29","close":70.6533},{"date":"2021-04-30","close":70.886},{"date":"2021-05-03","close":70.9666},{"date":"2021-05-04","close":71.5842},{"date":"2021-05-05","close":70.6891},{"date":"2021-05-06","close":71.5216},{"date":"2021-05-07","close":71.1635},{"date":"2021-05-10","close":70.6533},{"date":"2021-05-11","close":70.4027},{"date":"2021-05-12","close":68.8988},{"date":"2021-05-13","close":70.5459},{"date":"2021-05-14","close":70.5414},{"date":"2021-05-17","close":69.6514},{"date":"2021-05-18","close":68.9143},{"date":"2021-05-19","close":69.139},{"date":"2021-05-20","close":70.3975},{"date":"2021-05-21","close":70.6942},{"date":"2021-05-24","close":71.1707},{"date":"2021-05-25","close":71.0088},{"date":"2021-05-26","close":72.2494},{"date":"2021-05-27","close":71.2875},{"date":"2021-05-28","close":71.3504},{"date":"2021-06-01","close":71.1257},{"date":"2021-06-02","close":70.883},{"date":"2021-06-03","close":71.4224},{"date":"2021-06-04","close":70.9369},{"date":"2021-06-07","close":71.746},{"date":"2021-06-08","close":71.7011},{"date":"2021-06-09","close":72.3932},{"date":"2021-06-10","close":72.9416},{"date":"2021-06-11","close":74.1192},{"date":"2021-06-14","close":73.9215},{"date":"2021-06-15","close":74.6946},{"date":"2021-06-16","close":74.1013},{"date":"2021-06-17","close":74.4698},{"date":"2021-06-18","close":72.1056},{"date":"2021-06-21","close":73.4181},{"date":"2021-06-22","close":73.3012},{"date":"2021-06-23","close":71.5033},{"date":"2021-06-24","close":71.9887},{"date":"2021-06-25","close":72.9776},{"date":"2021-06-28","close":72.8247},{"date":"2021-06-29","close":71.6381},{"date":"2021-06-30","close":71.5212},{"date":"2021-07-01","close":72.1685},{"date":"2021-07-02","close":72.6809},{"date":"2021-07-06","close":73.1663},{"date":"2021-07-07","close":74.3889},{"date":"2021-07-08","close":73.8586},{"date":"2021-07-09","close":74.1732},{"date":"2021-07-12","close":74.4069},{"date":"2021-07-13","close":74.0653},{"date":"2021-07-14","close":74.1642},{"date":"2021-07-15","close":75.1531},{"date":"2021-07-16","close":77.1487},{"date":"2021-07-19","close":76.6363},{"date":"2021-07-20","close":77.5263},{"date":"2021-07-21","close":76.6813},{"date":"2021-07-22","close":76.5195},{"date":"2021-07-23","close":77.796},{"date":"2021-07-26","close":77.6701},{"date":"2021-07-27","close":78.4073},{"date":"2021-07-28","close":78.7219},{"date":"2021-07-29","close":79.3332},{"date":"2021-07-30","close":79.3961},{"date":"2021-08-02","close":79.7198},{"date":"2021-08-03","close":80.1243},{"date":"2021-08-04","close":81.1311},{"date":"2021-08-05","close":82.2369},{"date":"2021-08-06","close":81.5446},{"date":"2021-08-09","close":80.7176},{"date":"2021-08-10","close":80.1693},{"date":"2021-08-11","close":79.3512},{"date":"2021-08-12","close":79.7647},{"date":"2021-08-13","close":80.7802},{"date":"2021-08-16","close":81.701},{"date":"2021-08-17","close":81.4302},{"date":"2021-08-18","close":80.5726},{"date":"2021-08-19","close":81.3218},{"date":"2021-08-20","close":82.5043},{"date":"2021-08-23","close":81.7732},{"date":"2021-08-24","close":80.6268},{"date":"2021-08-25","close":80.4192},{"date":"2021-08-26","close":81.0691},{"date":"2021-08-27","close":81.6378},{"date":"2021-08-30","close":83.1362},{"date":"2021-08-31","close":83.2355},{"date":"2021-09-01","close":84.7159},{"date":"2021-09-02","close":85.0228},{"date":"2021-09-03","close":84.2465},{"date":"2021-09-07","close":83.4883},{"date":"2021-09-08","close":85.4741},{"date":"2021-09-09","close":83.9847},{"date":"2021-09-10","close":81.701},{"date":"2021-09-13","close":79.8595},{"date":"2021-09-14","close":80.049},{"date":"2021-09-15","close":79.5887},{"date":"2021-09-16","close":78.6048},{"date":"2021-09-17","close":78.2347},{"date":"2021-09-20","close":79.5436},{"date":"2021-09-21","close":78.9658},{"date":"2021-09-22","close":79.0019},{"date":"2021-09-23","close":78.7131},{"date":"2021-09-24","close":79.2276},{"date":"2021-09-27","close":78.2708},{"date":"2021-09-28","close":77.8014},{"date":"2021-09-29","close":78.4423},{"date":"2021-09-30","close":77.1966},{"date":"2021-10-01","close":77.2508},{"date":"2021-10-04","close":78.9929},{"date":"2021-10-05","close":79.345},{"date":"2021-10-06","close":80.2206},{"date":"2021-10-07","close":80.2838},{"date":"2021-10-08","close":79.706},{"date":"2021-10-11","close":79.9227},{"date":"2021-10-12","close":80.4643},{"date":"2021-10-13","close":80.5997},{"date":"2021-10-14","close":81.7551},{"date":"2021-10-15","close":81.0781},{"date":"2021-10-18","close":80.3379},{"date":"2021-10-19","close":80.5636},{"date":"2021-10-20","close":81.3489},{"date":"2021-10-21","close":80.7622},{"date":"2021-10-22","close":80.7261},{"date":"2021-10-25","close":81.7551},{"date":"2021-10-26","close":82.1613},{"date":"2021-10-27","close":81.1594},{"date":"2021-10-28","close":82.2696},{"date":"2021-10-29","close":81.9988},{"date":"2021-11-01","close":80.8254},{"date":"2021-11-02","close":81.9086},{"date":"2021-11-03","close":81.7461},{"date":"2021-11-04","close":83.2626},{"date":"2021-11-05","close":85.095},{"date":"2021-11-08","close":84.2374},{"date":"2021-11-09","close":83.9847},{"date":"2021-11-10","close":84.5263},{"date":"2021-11-11","close":84.0299},{"date":"2021-11-12","close":83.9166},{"date":"2021-11-15","close":84.4331},{"date":"2021-11-16","close":83.5903},{"date":"2021-11-17","close":85.2396},{"date":"2021-11-18","close":85.5297},{"date":"2021-11-19","close":87.0249},{"date":"2021-11-22","close":87.0068},{"date":"2021-11-23","close":86.9434},{"date":"2021-11-24","close":85.8015},{"date":"2021-11-26","close":83.7806},{"date":"2021-11-29","close":86.019},{"date":"2021-11-30","close":85.3484},{"date":"2021-12-01","close":85.2759},{"date":"2021-12-02","close":86.8527},{"date":"2021-12-03","close":86.8346},{"date":"2021-12-06","close":88.9099},{"date":"2021-12-07","close":89.4355},{"date":"2021-12-08","close":88.5202},{"date":"2021-12-09","close":87.913},{"date":"2021-12-10","close":88.6108},{"date":"2021-12-13","close":90.0064},{"date":"2021-12-14","close":88.8917},{"date":"2021-12-15","close":91.0757},{"date":"2021-12-16","close":91.8732},{"date":"2021-12-17","close":91.5923},{"date":"2021-12-20","close":92.7342},{"date":"2021-12-21","close":91.0667},{"date":"2021-12-22","close":91.8189},{"date":"2021-12-23","close":90.9398},{"date":"2021-12-27","close":91.4926},{"date":"2021-12-28","close":91.7101},{"date":"2021-12-29","close":92.9788},{"date":"2021-12-30","close":93.3685},{"date":"2021-12-31","close":93.7401},{"date":"2022-01-03","close":93.1601},{"date":"2022-01-04","close":91.0576},{"date":"2022-01-05","close":90.7223},{"date":"2022-01-06","close":90.5864},{"date":"2022-01-07","close":89.1908},{"date":"2022-01-10","close":87.6593},{"date":"2022-01-11","close":86.898},{"date":"2022-01-12","close":86.9524},{"date":"2022-01-13","close":86.5899},{"date":"2022-01-14","close":85.1581},{"date":"2022-01-18","close":83.2007},{"date":"2022-01-19","close":83.255},{"date":"2022-01-20","close":82.7385},{"date":"2022-01-21","close":83.2007},{"date":"2022-01-24","close":82.7475},{"date":"2022-01-25","close":82.8744},{"date":"2022-01-26","close":82.6207},{"date":"2022-01-27","close":81.3429},{"date":"2022-01-28","close":82.0498},{"date":"2022-01-31","close":83.5813},{"date":"2022-02-01","close":81.5241},{"date":"2022-02-02","close":82.24},{"date":"2022-02-03","close":81.2795},{"date":"2022-02-04","close":80.4548},{"date":"2022-02-07","close":80.5454},{"date":"2022-02-08","close":81.1254},{"date":"2022-02-09","close":79.9473},{"date":"2022-02-10","close":77.9083},{"date":"2022-02-11","close":78.0986},{"date":"2022-02-14","close":77.8665},{"date":"2022-02-15","close":77.0475},{"date":"2022-02-16","close":77.3478},{"date":"2022-02-17","close":77.8665},{"date":"2022-02-18","close":78.2943},{"date":"2022-02-22","close":77.7846},{"date":"2022-02-23","close":76.1647},{"date":"2022-02-24","close":75.655},{"date":"2022-02-25","close":75.7096},{"date":"2022-02-28","close":76.5924},{"date":"2022-03-01","close":76.0009},{"date":"2022-03-02","close":77.3205},{"date":"2022-03-03","close":77.1021},{"date":"2022-03-04","close":80.1963},{"date":"2022-03-07","close":81.8891},{"date":"2022-03-08","close":79.4501},{"date":"2022-03-09","close":78.1668},{"date":"2022-03-10","close":77.1112},{"date":"2022-03-11","close":76.3467},{"date":"2022-03-14","close":76.4559},{"date":"2022-03-15","close":78.2397},{"date":"2022-03-16","close":77.9575},{"date":"2022-03-17","close":78.2397},{"date":"2022-03-18","close":79.5775},{"date":"2022-03-21","close":79.3682},{"date":"2022-03-22","close":78.3125},{"date":"2022-03-23","close":77.7118},{"date":"2022-03-24","close":78.8949},{"date":"2022-03-25","close":79.1497},{"date":"2022-03-28","close":79.4774},{"date":"2022-03-29","close":81.5524},{"date":"2022-03-30","close":81.5524},{"date":"2022-03-31","close":81.0154},{"date":"2022-04-01","close":84.4191},{"date":"2022-04-04","close":81.2884},{"date":"2022-04-05","close":81.3339},{"date":"2022-04-06","close":81.9801},{"date":"2022-04-07","close":82.0893},{"date":"2022-04-08","close":81.4431},{"date":"2022-04-11","close":80.7879},{"date":"2022-04-12","close":80.7242},{"date":"2022-04-13","close":79.5684},{"date":"2022-04-14","close":77.6754},{"date":"2022-04-18","close":75.6914},{"date":"2022-04-19","close":76.3922},{"date":"2022-04-20","close":78.4854},{"date":"2022-04-21","close":77.4024},{"date":"2022-04-22","close":76.829},{"date":"2022-04-25","close":75.7005},{"date":"2022-04-26","close":75.0089},{"date":"2022-04-27","close":72.8611},{"date":"2022-04-28","close":74.0442},{"date":"2022-04-29","close":71.587},{"date":"2022-05-02","close":70.8407},{"date":"2022-05-03","close":69.5302},{"date":"2022-05-04","close":70.5677},{"date":"2022-05-05","close":69.0024},{"date":"2022-05-06","close":69.066},{"date":"2022-05-09","close":69.421},{"date":"2022-05-10","close":69.0387},{"date":"2022-05-11","close":68.975},{"date":"2022-05-12","close":70.2856},{"date":"2022-05-13","close":71.3142},{"date":"2022-05-16","close":70.9942},{"date":"2022-05-17","close":71.0034},{"date":"2022-05-18","close":71.7806},{"date":"2022-05-19","close":72.5213},{"date":"2022-05-20","close":72.0641},{"date":"2022-05-23","close":72.2744},{"date":"2022-05-24","close":73.1431},{"date":"2022-05-25","close":72.7956},{"date":"2022-05-26","close":71.8629},{"date":"2022-05-27","close":72.8687},{"date":"2022-05-31","close":72.4664},{"date":"2022-06-01","close":72.5944},{"date":"2022-06-02","close":74.5421},{"date":"2022-06-03","close":73.9112},{"date":"2022-06-06","close":73.9569},{"date":"2022-06-07","close":74.3958},{"date":"2022-06-08","close":72.4573},{"date":"2022-06-09","close":71.9086},{"date":"2022-06-10","close":72.2835},{"date":"2022-06-13","close":68.9185},{"date":"2022-06-14","close":66.4679},{"date":"2022-06-15","close":66.8794},{"date":"2022-06-16","close":65.3158},{"date":"2022-06-17","close":66.3948},{"date":"2022-06-21","close":66.1113},{"date":"2022-06-22","close":67.867},{"date":"2022-06-23","close":71.296},{"date":"2022-06-24","close":72.3201},{"date":"2022-06-27","close":72.8962},{"date":"2022-06-28","close":72.3475},{"date":"2022-06-29","close":73.0425},{"date":"2022-06-30","close":74.533},{"date":"2022-07-01","close":76.5264},{"date":"2022-07-05","close":75.4656},{"date":"2022-07-06","close":76.4166},{"date":"2022-07-07","close":76.0143},{"date":"2022-07-08","close":75.0999},{"date":"2022-07-11","close":75.3285},{"date":"2022-07-12","close":74.597},{"date":"2022-07-13","close":74.789},{"date":"2022-07-14","close":74.9993},{"date":"2022-07-15","close":76.0692},{"date":"2022-07-18","close":73.774},{"date":"2022-07-19","close":74.725},{"date":"2022-07-20","close":74.0392},{"date":"2022-07-21","close":74.8073},{"date":"2022-07-22","close":75.4931},{"date":"2022-07-25","close":76.5995},{"date":"2022-07-26","close":77.1481},{"date":"2022-07-27","close":76.7915},{"date":"2022-07-28","close":79.8822},{"date":"2022-07-29","close":79.7085},{"date":"2022-08-01","close":80.248},{"date":"2022-08-02","close":80.7783},{"date":"2022-08-03","close":82.5797},{"date":"2022-08-04","close":82.6803},{"date":"2022-08-05","close":80.312},{"date":"2022-08-08","close":80.1931},{"date":"2022-08-09","close":80.6594},{"date":"2022-08-10","close":80.9429},{"date":"2022-08-11","close":80.0925},{"date":"2022-08-12","close":81.7074},{"date":"2022-08-15","close":82.5249},{"date":"2022-08-16","close":82.3596},{"date":"2022-08-17","close":82.2402},{"date":"2022-08-18","close":81.9554},{"date":"2022-08-19","close":81.3124},{"date":"2022-08-22","close":79.9161},{"date":"2022-08-23","close":77.8953},{"date":"2022-08-24","close":78.0882},{"date":"2022-08-25","close":79.3742},{"date":"2022-08-26","close":77.8677},{"date":"2022-08-29","close":77.7667},{"date":"2022-08-30","close":76.6001},{"date":"2022-08-31","close":76.2143},{"date":"2022-09-01","close":76.9583},{"date":"2022-09-02","close":76.1132},{"date":"2022-09-06","close":75.6999},{"date":"2022-09-07","close":76.9675},{"date":"2022-09-08","close":77.2707},{"date":"2022-09-09","close":77.5187},{"date":"2022-09-12","close":79.218},{"date":"2022-09-13","close":79.1537},{"date":"2022-09-14","close":82.0932},{"date":"2022-09-15","close":79.7875},{"date":"2022-09-16","close":78.8047},{"date":"2022-09-19","close":79.3007},{"date":"2022-09-20","close":78.3913},{"date":"2022-09-21","close":77.8401},{"date":"2022-09-22","close":77.4544},{"date":"2022-09-23","close":76.4899},{"date":"2022-09-26","close":75.4243},{"date":"2022-09-27","close":73.6239},{"date":"2022-09-28","close":75.112},{"date":"2022-09-29","close":73.2473},{"date":"2022-09-30","close":71.603},{"date":"2022-10-03","close":75.2957},{"date":"2022-10-04","close":77.2523},{"date":"2022-10-05","close":75.7642},{"date":"2022-10-06","close":74.4047},{"date":"2022-10-07","close":73.2197},{"date":"2022-10-10","close":74.1199},{"date":"2022-10-11","close":76.4531},{"date":"2022-10-12","close":75.8744},{"date":"2022-10-13","close":78.1984},{"date":"2022-10-14","close":77.9688},{"date":"2022-10-17","close":79.512},{"date":"2022-10-18","close":80.1458},{"date":"2022-10-19","close":79.1078},{"date":"2022-10-20","close":71.9153},{"date":"2022-10-21","close":74.2026},{"date":"2022-10-24","close":75.4886},{"date":"2022-10-25","close":78.1066},{"date":"2022-10-26","close":77.8218},{"date":"2022-10-27","close":80.1458},{"date":"2022-10-28","close":82.3412},{"date":"2022-10-31","close":83.0944},{"date":"2022-11-01","close":80.8715},{"date":"2022-11-02","close":79.6314},{"date":"2022-11-03","close":80.5316},{"date":"2022-11-04","close":81.6798},{"date":"2022-11-07","close":81.8268},{"date":"2022-11-08","close":82.4606},{"date":"2022-11-09","close":82.9383},{"date":"2022-11-10","close":88.2109},{"date":"2022-11-11","close":84.9316},{"date":"2022-11-14","close":87.5405},{"date":"2022-11-15","close":88.786},{"date":"2022-11-16","close":89.6716},{"date":"2022-11-17","close":88.8321},{"date":"2022-11-18","close":90.0222},{"date":"2022-11-21","close":89.8561},{"date":"2022-11-22","close":90.3635},{"date":"2022-11-23","close":91.323},{"date":"2022-11-25","close":91.7658},{"date":"2022-11-28","close":90.179},{"date":"2022-11-29","close":89.3949},{"date":"2022-11-30","close":90.4005},{"date":"2022-12-01","close":91.037},{"date":"2022-12-02","close":90.5757},{"date":"2022-12-05","close":90.0407},{"date":"2022-12-06","close":88.8321},{"date":"2022-12-07","close":88.9521},{"date":"2022-12-08","close":89.4318},{"date":"2022-12-09","close":89.3395},{"date":"2022-12-12","close":89.5333},{"date":"2022-12-13","close":89.644},{"date":"2022-12-14","close":88.5554},{"date":"2022-12-15","close":86.9962},{"date":"2022-12-16","close":85.76},{"date":"2022-12-19","close":85.3172},{"date":"2022-12-20","close":84.8928},{"date":"2022-12-21","close":85.8523},{"date":"2022-12-22","close":85.5755},{"date":"2022-12-23","close":86.4612},{"date":"2022-12-27","close":87.5498},{"date":"2022-12-28","close":86.9409},{"date":"2022-12-29","close":87.3099},{"date":"2022-12-30","close":85.3818},{"date":"2023-01-03","close":87.7712},{"date":"2023-01-04","close":88.7952},{"date":"2023-01-05","close":85.7231},{"date":"2023-01-06","close":87.3191},{"date":"2023-01-09","close":86.0368},{"date":"2023-01-10","close":87.5313},{"date":"2023-01-11","close":87.9188},{"date":"2023-01-12","close":87.8819},{"date":"2023-01-13","close":88.0848},{"date":"2023-01-17","close":88.5922},{"date":"2023-01-18","close":86.9409},{"date":"2023-01-19","close":85.6862},{"date":"2023-01-20","close":85.8338},{"date":"2023-01-23","close":86.5903},{"date":"2023-01-24","close":88.7768},{"date":"2023-01-25","close":88.6568},{"date":"2023-01-26","close":87.6328},{"date":"2023-01-27","close":87.8173},{"date":"2023-01-30","close":85.6032},{"date":"2023-01-31","close":86.8763},{"date":"2023-02-01","close":89.4687},{"date":"2023-02-02","close":91.1108},{"date":"2023-02-03","close":90.3267},{"date":"2023-02-06","close":90.3174},{"date":"2023-02-07","close":89.2749},{"date":"2023-02-08","close":87.107},{"date":"2023-02-09","close":85.3726},{"date":"2023-02-10","close":86.3135},{"date":"2023-02-13","close":87.5405},{"date":"2023-02-14","close":86.3505},{"date":"2023-02-15","close":85.9814},{"date":"2023-02-16","close":85.4371},{"date":"2023-02-17","close":87.3439},{"date":"2023-02-21","close":86.3248},{"date":"2023-02-22","close":86.3248},{"date":"2023-02-23","close":85.1851},{"date":"2023-02-24","close":84.6107},{"date":"2023-02-27","close":83.3599},{"date":"2023-02-28","close":82.7391},{"date":"2023-03-01","close":80.5247},{"date":"2023-03-02","close":78.5141},{"date":"2023-03-03","close":80.7934},{"date":"2023-03-06","close":79.487},{"date":"2023-03-07","close":79.2183},{"date":"2023-03-08","close":80.1077},{"date":"2023-03-09","close":79.4777},{"date":"2023-03-10","close":78.5141},{"date":"2023-03-13","close":78.7735},{"date":"2023-03-14","close":80.3579},{"date":"2023-03-15","close":80.9787},{"date":"2023-03-16","close":81.7384},{"date":"2023-03-17","close":80.3672},{"date":"2023-03-20","close":81.4975},{"date":"2023-03-21","close":79.0052},{"date":"2023-03-22","close":77.7821},{"date":"2023-03-23","close":77.6524},{"date":"2023-03-24","close":80.2745},{"date":"2023-03-27","close":80.2745},{"date":"2023-03-28","close":80.1911},{"date":"2023-03-29","close":80.7841},{"date":"2023-03-30","close":81.3771},{"date":"2023-03-31","close":82.3592},{"date":"2023-04-03","close":82.1646},{"date":"2023-04-04","close":83.119},{"date":"2023-04-05","close":84.9535},{"date":"2023-04-06","close":85.88},{"date":"2023-04-10","close":86.0375},{"date":"2023-04-11","close":86.9548},{"date":"2023-04-12","close":86.3433},{"date":"2023-04-13","close":86.7417},{"date":"2023-04-14","close":84.5088},{"date":"2023-04-17","close":83.9714},{"date":"2023-04-18","close":82.3963},{"date":"2023-04-19","close":83.2024},{"date":"2023-04-20","close":84.4995},{"date":"2023-04-21","close":84.4902},{"date":"2023-04-24","close":84.2215},{"date":"2023-04-25","close":84.7496},{"date":"2023-04-26","close":83.2301},{"date":"2023-04-27","close":83.3135},{"date":"2023-04-28","close":82.2295},{"date":"2023-05-01","close":81.5439},{"date":"2023-05-02","close":81.9237},{"date":"2023-05-03","close":82.6094},{"date":"2023-05-04","close":84.0455},{"date":"2023-05-05","close":84.203},{"date":"2023-05-08","close":83.8139},{"date":"2023-05-09","close":83.6656},{"date":"2023-05-10","close":85.3612},{"date":"2023-05-11","close":82.8873},{"date":"2023-05-12","close":85.0276},{"date":"2023-05-15","close":83.9436},{"date":"2023-05-16","close":83.1653},{"date":"2023-05-17","close":84.4532},{"date":"2023-05-18","close":83.4835},{"date":"2023-05-19","close":80.8499},{"date":"2023-05-22","close":83.0554},{"date":"2023-05-23","close":83.0647},{"date":"2023-05-24","close":82.19},{"date":"2023-05-25","close":81.6409},{"date":"2023-05-26","close":83.744},{"date":"2023-05-30","close":82.0597},{"date":"2023-05-31","close":82.6553},{"date":"2023-06-01","close":82.6273},{"date":"2023-06-02","close":85.2516},{"date":"2023-06-05","close":83.3439},{"date":"2023-06-06","close":84.2838},{"date":"2023-06-07","close":85.9123},{"date":"2023-06-08","close":84.7956},{"date":"2023-06-09","close":84.3303},{"date":"2023-06-12","close":81.3431},{"date":"2023-06-13","close":81.3059},{"date":"2023-06-14","close":80.3102},{"date":"2023-06-15","close":81.6223},{"date":"2023-06-16","close":81.5851},{"date":"2023-06-20","close":81.371},{"date":"2023-06-21","close":81.4548},{"date":"2023-06-22","close":81.1384},{"date":"2023-06-23","close":78.7654},{"date":"2023-06-26","close":78.9701},{"date":"2023-06-27","close":80.1613},{"date":"2023-06-28","close":79.5285},{"date":"2023-06-29","close":80.8592},{"date":"2023-06-30","close":80.9616},{"date":"2023-07-03","close":81.5013},{"date":"2023-07-05","close":80.9616},{"date":"2023-07-06","close":81.278},{"date":"2023-07-07","close":78.0209},{"date":"2023-07-10","close":78.4397},{"date":"2023-07-11","close":79.8263},{"date":"2023-07-12","close":80.5242},{"date":"2023-07-13","close":81.2501},{"date":"2023-07-14","close":80.7103},{"date":"2023-07-17","close":80.822},{"date":"2023-07-18","close":80.8034},{"date":"2023-07-19","close":81.6781},{"date":"2023-07-20","close":82.739},{"date":"2023-07-21","close":83.6417},{"date":"2023-07-24","close":82.3947},{"date":"2023-07-25","close":82.0411},{"date":"2023-07-26","close":82.0876},{"date":"2023-07-27","close":80.6638},{"date":"2023-07-28","close":81.9573},{"date":"2023-07-31","close":82.2737},{"date":"2023-08-01","close":80.4777},{"date":"2023-08-02","close":81.0174},{"date":"2023-08-03","close":79.9658},{"date":"2023-08-04","close":80.0217},{"date":"2023-08-07","close":81.0639},{"date":"2023-08-08","close":82.0504},{"date":"2023-08-09","close":82.0969},{"date":"2023-08-10","close":82.2365},{"date":"2023-08-11","close":82.9344},{"date":"2023-08-14","close":82.4014},{"date":"2023-08-15","close":81.4476},{"date":"2023-08-16","close":81.6534},{"date":"2023-08-17","close":80.606},{"date":"2023-08-18","close":80.9053},{"date":"2023-08-21","close":79.512},{"date":"2023-08-22","close":80.6341},{"date":"2023-08-23","close":80.4377},{"date":"2023-08-24","close":80.0076},{"date":"2023-08-25","close":80.9707},{"date":"2023-08-28","close":80.5593},{"date":"2023-08-29","close":79.8486},{"date":"2023-08-30","close":79.1379},{"date":"2023-08-31","close":78.7452},{"date":"2023-09-01","close":78.6143},{"date":"2023-09-05","close":76.6973},{"date":"2023-09-06","close":76.4542},{"date":"2023-09-07","close":77.2677},{"date":"2023-09-08","close":77.09},{"date":"2023-09-11","close":77.1929},{"date":"2023-09-12","close":76.7534},{"date":"2023-09-13","close":77.8381},{"date":"2023-09-14","close":78.5114},{"date":"2023-09-15","close":78.2683},{"date":"2023-09-18","close":77.3799},{"date":"2023-09-19","close":76.9124},{"date":"2023-09-20","close":76.4448},{"date":"2023-09-21","close":75.6687},{"date":"2023-09-22","close":75.4442},{"date":"2023-09-25","close":75.5097},{"date":"2023-09-26","close":74.0884},{"date":"2023-09-27","close":73.3964},{"date":"2023-09-28","close":72.9101},{"date":"2023-09-29","close":73.574},{"date":"2023-10-02","close":71.8721},{"date":"2023-10-03","close":71.4326},{"date":"2023-10-04","close":72.6109},{"date":"2023-10-05","close":74.0229},{"date":"2023-10-06","close":74.1631},{"date":"2023-10-09","close":74.771},{"date":"2023-10-10","close":74.8645},{"date":"2023-10-11","close":75.2011},{"date":"2023-10-12","close":73.6395},{"date":"2023-10-13","close":73.4992},{"date":"2023-10-16","close":74.5278},{"date":"2023-10-17","close":74.1444},{"date":"2023-10-18","close":73.1906},{"date":"2023-10-19","close":72.4519},{"date":"2023-10-20","close":72.3116},{"date":"2023-10-23","close":71.6758},{"date":"2023-10-24","close":72.5267},{"date":"2023-10-25","close":71.8534},{"date":"2023-10-26","close":73.4244},{"date":"2023-10-27","close":72.5267},{"date":"2023-10-30","close":72.5828},{"date":"2023-10-31","close":72.9849},{"date":"2023-11-01","close":73.8359},{"date":"2023-11-02","close":75.4256},{"date":"2023-11-03","close":77.5295},{"date":"2023-11-06","close":77.0339},{"date":"2023-11-07","close":75.304},{"date":"2023-11-08","close":73.5086},{"date":"2023-11-09","close":72.9849},{"date":"2023-11-10","close":72.4706},{"date":"2023-11-13","close":72.6296},{"date":"2023-11-14","close":76.5789},{"date":"2023-11-15","close":75.7608},{"date":"2023-11-16","close":75.601},{"date":"2023-11-17","close":75.9301},{"date":"2023-11-20","close":74.7265},{"date":"2023-11-21","close":74.482},{"date":"2023-11-22","close":76.0241},{"date":"2023-11-24","close":75.8549},{"date":"2023-11-27","close":75.789},{"date":"2023-11-28","close":75.112},{"date":"2023-11-29","close":74.5008},{"date":"2023-11-30","close":75.1308},{"date":"2023-12-01","close":76.4096},{"date":"2023-12-04","close":77.9047},{"date":"2023-12-05","close":76.908},{"date":"2023-12-06","close":77.4722},{"date":"2023-12-07","close":77.3876},{"date":"2023-12-08","close":76.7105},{"date":"2023-12-11","close":76.6635},{"date":"2023-12-12","close":76.814},{"date":"2023-12-13","close":79.1647},{"date":"2023-12-14","close":78.6194},{"date":"2023-12-15","close":77.1901},{"date":"2023-12-18","close":76.8704},{"date":"2023-12-19","close":78.0928},{"date":"2023-12-20","close":76.3908},{"date":"2023-12-21","close":76.5037},{"date":"2023-12-22","close":76.7952},{"date":"2023-12-26","close":76.8892},{"date":"2023-12-27","close":76.2968},{"date":"2023-12-28","close":76.4661},{"date":"2023-12-29","close":75.6198},{"date":"2024-01-02","close":75.6574},{"date":"2024-01-03","close":74.7735},{"date":"2024-01-04","close":73.5981},{"date":"2024-01-05","close":72.9117},{"date":"2024-01-08","close":73.4665},{"date":"2024-01-09","close":73.3066},{"date":"2024-01-10","close":74.1623},{"date":"2024-01-11","close":72.7612},{"date":"2024-01-12","close":73.9178},{"date":"2024-01-16","close":73.8802},{"date":"2024-01-17","close":72.4321},{"date":"2024-01-18","close":72.5168},{"date":"2024-01-19","close":72.1218},{"date":"2024-01-22","close":73.1186},{"date":"2024-01-23","close":73.0621},{"date":"2024-01-24","close":70.7678},{"date":"2024-01-25","close":71.3508},{"date":"2024-01-26","close":70.6549},{"date":"2024-01-29","close":71.3508},{"date":"2024-01-30","close":70.6737},{"date":"2024-01-31","close":70.1472},{"date":"2024-02-01","close":71.4166},{"date":"2024-02-02","close":70.8994},{"date":"2024-02-05","close":69.6864},{"date":"2024-02-06","close":70.6925},{"date":"2024-02-07","close":70.3352},{"date":"2024-02-08","close":70.6267},{"date":"2024-02-09","close":71.0029},{"date":"2024-02-12","close":72.3663},{"date":"2024-02-13","close":69.9967},{"date":"2024-02-14","close":70.4857},{"date":"2024-02-15","close":72.592},{"date":"2024-02-16","close":72.2137},{"date":"2024-02-20","close":72.1192},{"date":"2024-02-21","close":72.0057},{"date":"2024-02-22","close":69.8025},{"date":"2024-02-23","close":68.2518},{"date":"2024-02-26","close":68.1194},{"date":"2024-02-27","close":67.7223},{"date":"2024-02-28","close":67.0603},{"date":"2024-02-29","close":67.5237},{"date":"2024-03-01","close":67.7412},{"date":"2024-03-04","close":68.4503},{"date":"2024-03-05","close":67.3157},{"date":"2024-03-06","close":67.5048},{"date":"2024-03-07","close":67.7317},{"date":"2024-03-08","close":68.3652},{"date":"2024-03-11","close":69.916},{"date":"2024-03-12","close":69.0555},{"date":"2024-03-13","close":68.8853},{"date":"2024-03-14","close":67.883},{"date":"2024-03-15","close":67.8641},{"date":"2024-03-18","close":66.4268},{"date":"2024-03-19","close":66.7483},{"date":"2024-03-20","close":67.5142},{"date":"2024-03-21","close":67.5993},{"date":"2024-03-22","close":67.2589},{"date":"2024-03-25","close":66.6159},{"date":"2024-03-26","close":66.3417},{"date":"2024-03-27","close":68.1477},{"date":"2024-03-28","close":68.3085},{"date":"2024-04-01","close":67.7601},{"date":"2024-04-02","close":66.1999},{"date":"2024-04-03","close":65.7649},{"date":"2024-04-04","close":66.4741},{"date":"2024-04-05","close":65.9918},{"date":"2024-04-08","close":66.5024},{"date":"2024-04-09","close":66.9752},{"date":"2024-04-10","close":65.311},{"date":"2024-04-11","close":64.7248},{"date":"2024-04-12","close":64.0912},{"date":"2024-04-15","close":63.9305},{"date":"2024-04-16","close":62.9471},{"date":"2024-04-17","close":63.4955},{"date":"2024-04-18","close":64.2709},{"date":"2024-04-19","close":65.4812},{"date":"2024-04-22","close":65.2165},{"date":"2024-04-23","close":66.3606},{"date":"2024-04-24","close":66.909},{"date":"2024-04-25","close":66.4835},{"date":"2024-04-26","close":66.1053},{"date":"2024-04-29","close":66.4268},{"date":"2024-04-30","close":66.9847},{"date":"2024-05-01","close":68.1572},{"date":"2024-05-02","close":68.8286},{"date":"2024-05-03","close":69.5283},{"date":"2024-05-06","close":70.02},{"date":"2024-05-07","close":69.7647},{"date":"2024-05-08","close":72.3556},{"date":"2024-05-09","close":73.7077},{"date":"2024-05-10","close":73.7361},{"date":"2024-05-13","close":73.7267},{"date":"2024-05-14","close":73.9252},{"date":"2024-05-15","close":73.8874},{"date":"2024-05-16","close":74.5115},{"date":"2024-05-17","close":74.4354},{"date":"2024-05-20","close":73.6558},{"date":"2024-05-21","close":73.9696},{"date":"2024-05-22","close":73.0378},{"date":"2024-05-23","close":71.1363},{"date":"2024-05-24","close":70.4422},{"date":"2024-05-28","close":68.4076},{"date":"2024-05-29","close":67.5519},{"date":"2024-05-30","close":68.2935},{"date":"2024-05-31","close":69.9668},{"date":"2024-06-03","close":69.4724},{"date":"2024-06-04","close":69.8242},{"date":"2024-06-05","close":69.3774},{"date":"2024-06-06","close":69.2728},{"date":"2024-06-07","close":67.2572},{"date":"2024-06-10","close":67.0955},{"date":"2024-06-11","close":67.4283},{"date":"2024-06-12","close":66.9149},{"date":"2024-06-13","close":66.9434},{"date":"2024-06-14","close":66.8008},{"date":"2024-06-17","close":66.8388},{"date":"2024-06-18","close":66.9529},{"date":"2024-06-20","close":67.3427},{"date":"2024-06-21","close":67.1621},{"date":"2024-06-24","close":69.1967},{"date":"2024-06-25","close":68.2364},{"date":"2024-06-26","close":68.265},{"date":"2024-06-27","close":68.3791},{"date":"2024-06-28","close":68.9971},{"date":"2024-07-01","close":69.3964},{"date":"2024-07-02","close":68.9305},{"date":"2024-07-03","close":68.0273},{"date":"2024-07-05","close":69.0731},{"date":"2024-07-08","close":68.8069},{"date":"2024-07-09","close":69.2918},{"date":"2024-07-10","close":70.0524},{"date":"2024-07-11","close":72.6765},{"date":"2024-07-12","close":73.7319},{"date":"2024-07-15","close":73.304},{"date":"2024-07-16","close":75.3387},{"date":"2024-07-17","close":76.8599},{"date":"2024-07-18","close":75.7},{"date":"2024-07-19","close":75.2246},{"date":"2024-07-22","close":75.5859},{"date":"2024-07-23","close":75.814},{"date":"2024-07-24","close":76.8219},{"date":"2024-07-25","close":77.2687},{"date":"2024-07-26","close":78.5427},{"date":"2024-07-29","close":77.3733},{"date":"2024-07-30","close":78.4952},{"date":"2024-07-31","close":78.4667},{"date":"2024-08-01","close":79.9023},{"date":"2024-08-02","close":81.1764},{"date":"2024-08-05","close":77.7346},{"date":"2024-08-06","close":78.4286},{"date":"2024-08-07","close":78.6378},{"date":"2024-08-08","close":77.8202},{"date":"2024-08-09","close":76.8979},{"date":"2024-08-12","close":76.7173},{"date":"2024-08-13","close":77.2497},{"date":"2024-08-14","close":78.1909},{"date":"2024-08-15","close":78.4857},{"date":"2024-08-16","close":78.7114},{"date":"2024-08-19","close":78.74},{"date":"2024-08-20","close":78.1185},{"date":"2024-08-21","close":78.0994},{"date":"2024-08-22","close":76.9329},{"date":"2024-08-23","close":77.1432},{"date":"2024-08-26","close":77.3154},{"date":"2024-08-27","close":76.8851},{"date":"2024-08-28","close":77.4205},{"date":"2024-08-29","close":77.1815},{"date":"2024-08-30","close":77.8508},{"date":"2024-09-03","close":77.6883},{"date":"2024-09-04","close":77.7839},{"date":"2024-09-05","close":77.7169},{"date":"2024-09-06","close":77.4301},{"date":"2024-09-09","close":77.8891},{"date":"2024-09-10","close":80.2699},{"date":"2024-09-11","close":77.8412},{"date":"2024-09-12","close":78.0707},{"date":"2024-09-13","close":79.4763},{"date":"2024-09-16","close":80.3655},{"date":"2024-09-17","close":80.4994},{"date":"2024-09-18","close":80.0404},{"date":"2024-09-19","close":80.8436},{"date":"2024-09-20","close":80.7193},{"date":"2024-09-23","close":80.748},{"date":"2024-09-24","close":79.1321},{"date":"2024-09-25","close":78.5392},{"date":"2024-09-26","close":77.8891},{"date":"2024-09-27","close":78.9599},{"date":"2024-09-30","close":79.6388},{"date":"2024-10-01","close":80.203},{"date":"2024-10-02","close":80.7097},{"date":"2024-10-03","close":80.0308},{"date":"2024-10-04","close":80.0978},{"date":"2024-10-07","close":79.1321},{"date":"2024-10-08","close":78.9408},{"date":"2024-10-09","close":79.1225},{"date":"2024-10-10","close":78.654},{"date":"2024-10-11","close":79.4667},{"date":"2024-10-14","close":81.6372},{"date":"2024-10-15","close":82.2396},{"date":"2024-10-16","close":83.4157},{"date":"2024-10-17","close":82.1057},{"date":"2024-10-18","close":81.8763},{"date":"2024-10-21","close":81.0061},{"date":"2024-10-22","close":79.9735},{"date":"2024-10-23","close":80.7193},{"date":"2024-10-24","close":79.6866},{"date":"2024-10-25","close":78.7305},{"date":"2024-10-28","close":79.6197},{"date":"2024-10-29","close":78.9217},{"date":"2024-10-30","close":78.7687},{"date":"2024-10-31","close":78.8452},{"date":"2024-11-01","close":78.0133},{"date":"2024-11-04","close":78.8643},{"date":"2024-11-05","close":81.0444},{"date":"2024-11-06","close":81.8763},{"date":"2024-11-07","close":80.8723},{"date":"2024-11-08","close":82.6603},{"date":"2024-11-11","close":82.5934},{"date":"2024-11-12","close":82.1344},{"date":"2024-11-13","close":81.599},{"date":"2024-11-14","close":79.983},{"date":"2024-11-15","close":81.7772},{"date":"2024-11-18","close":81.6619},{"date":"2024-11-19","close":81.9119},{"date":"2024-11-20","close":81.1523},{"date":"2024-11-21","close":80.8157},{"date":"2024-11-22","close":81.758},{"date":"2024-11-25","close":82.1041},{"date":"2024-11-26","close":82.1041},{"date":"2024-11-27","close":82.0849},{"date":"2024-11-29","close":82.0272},{"date":"2024-12-02","close":82.4695},{"date":"2024-12-03","close":80.835},{"date":"2024-12-04","close":79.3638},{"date":"2024-12-05","close":79.5561},{"date":"2024-12-06","close":78.9504},{"date":"2024-12-09","close":78.585},{"date":"2024-12-10","close":79.6042},{"date":"2024-12-11","close":79.5658},{"date":"2024-12-12","close":80.0177},{"date":"2024-12-13","close":79.9792},{"date":"2024-12-16","close":80.2965},{"date":"2024-12-17","close":79.2388},{"date":"2024-12-18","close":75.9697},{"date":"2024-12-19","close":76.4023},{"date":"2024-12-20","close":76.4504},{"date":"2024-12-23","close":75.3254},{"date":"2024-12-24","close":75.3351},{"date":"2024-12-26","close":75.6043},{"date":"2024-12-27","close":74.9697},{"date":"2024-12-30","close":75.037},{"date":"2024-12-31","close":74.7293},{"date":"2025-01-02","close":73.6428},{"date":"2025-01-03","close":73.4408},{"date":"2025-01-06","close":71.7197},{"date":"2025-01-07","close":70.239},{"date":"2025-01-08","close":70.1429},{"date":"2025-01-10","close":68.114},{"date":"2025-01-13","close":68.489},{"date":"2025-01-14","close":69.4506},{"date":"2025-01-15","close":71.0371},{"date":"2025-01-16","close":72.5851},{"date":"2025-01-17","close":71.9986},{"date":"2025-01-21","close":71.9024},{"date":"2025-01-22","close":69.3159},{"date":"2025-01-23","close":69.3832},{"date":"2025-01-24","close":68.7486},{"date":"2025-01-27","close":71.8351},{"date":"2025-01-28","close":71.9601},{"date":"2025-01-29","close":70.7101},{"date":"2025-01-30","close":70.9505},{"date":"2025-01-31","close":71.6332},{"date":"2025-02-03","close":70.0275},{"date":"2025-02-04","close":69.9794},{"date":"2025-02-05","close":70.4986},{"date":"2025-02-06","close":70.7005},{"date":"2025-02-07","close":70.2006},{"date":"2025-02-10","close":70.4986},{"date":"2025-02-11","close":72.162},{"date":"2025-02-12","close":71.3447},{"date":"2025-02-13","close":72.162},{"date":"2025-02-14","close":71.2101},{"date":"2025-02-18","close":72.5222},{"date":"2025-02-19","close":72.1545},{"date":"2025-02-20","close":72.8512},{"date":"2025-02-21","close":72.977},{"date":"2025-02-24","close":73.1415},{"date":"2025-02-25","close":75.1057},{"date":"2025-02-26","close":74.2929},{"date":"2025-02-27","close":73.5769},{"date":"2025-02-28","close":74.0607},{"date":"2025-03-03","close":75.5992},{"date":"2025-03-04","close":75.0961},{"date":"2025-03-05","close":75.009},{"date":"2025-03-06","close":75.4637},{"date":"2025-03-07","close":76.9345},{"date":"2025-03-10","close":78.3569},{"date":"2025-03-11","close":77.457},{"date":"2025-03-12","close":75.0477},{"date":"2025-03-13","close":75.4831},{"date":"2025-03-14","close":76.6539},{"date":"2025-03-17","close":75.4734},{"date":"2025-03-18","close":74.5929},{"date":"2025-03-19","close":74.2155},{"date":"2025-03-20","close":73.1705},{"date":"2025-03-21","close":72.9964},{"date":"2025-03-24","close":72.2997},{"date":"2025-03-25","close":72.0384},{"date":"2025-03-26","close":73.1512},{"date":"2025-03-27","close":73.6156},{"date":"2025-03-28","close":75.1735},{"date":"2025-03-31","close":76.1314},{"date":"2025-04-01","close":76.2088},{"date":"2025-04-02","close":75.2799},{"date":"2025-04-03","close":77.128},{"date":"2025-04-04","close":75.9766},{"date":"2025-04-07","close":72.9673},{"date":"2025-04-08","close":72.7061},{"date":"2025-04-09","close":72.6674},{"date":"2025-04-10","close":73.2576},{"date":"2025-04-11","close":75.696},{"date":"2025-04-14","close":77.1958},{"date":"2025-04-15","close":77.1087},{"date":"2025-04-16","close":76.8087},{"date":"2025-04-17","close":77.5538},{"date":"2025-04-21","close":77.6602},{"date":"2025-04-22","close":78.6665},{"date":"2025-04-23","close":77.5151},{"date":"2025-04-24","close":76.8087},{"date":"2025-04-25","close":76.1411},{"date":"2025-04-28","close":76.4217},{"date":"2025-04-29","close":78.0376},{"date":"2025-04-30","close":78.4827},{"date":"2025-05-01","close":77.6796},{"date":"2025-05-02","close":77.4473},{"date":"2025-05-05","close":77.2925},{"date":"2025-05-06","close":78.115},{"date":"2025-05-07","close":77.0216},{"date":"2025-05-08","close":77.7183},{"date":"2025-05-09","close":77.6409},{"date":"2025-05-12","close":75.6379},{"date":"2025-05-13","close":73.6833},{"date":"2025-05-14","close":72.8125},{"date":"2025-05-15","close":75.2992},{"date":"2025-05-16","close":77.0022},{"date":"2025-05-19","close":78.0787},{"date":"2025-05-20","close":77.193},{"date":"2025-05-21","close":76.3365},{"date":"2025-05-22","close":76.1418},{"date":"2025-05-23","close":76.4046},{"date":"2025-05-27","close":76.7842},{"date":"2025-05-28","close":75.8985},{"date":"2025-05-29","close":76.5993},{"date":"2025-05-30","close":76.7648},{"date":"2025-06-02","close":76.5506},{"date":"2025-06-03","close":76.3462},{"date":"2025-06-04","close":74.6527},{"date":"2025-06-05","close":75.0615},{"date":"2025-06-06","close":74.6235},{"date":"2025-06-09","close":75.4313},{"date":"2025-06-10","close":76.5993},{"date":"2025-06-11","close":76.1808},{"date":"2025-06-12","close":76.4825},{"date":"2025-06-13","close":76.0542},{"date":"2025-06-16","close":75.1491},{"date":"2025-06-17","close":75.4411},{"date":"2025-06-18","close":75.8693},{"date":"2025-06-20","close":75.6844},{"date":"2025-06-23","close":77.9425},{"date":"2025-06-24","close":76.8426},{"date":"2025-06-25","close":75.1588},{"date":"2025-06-26","close":74.8571},{"date":"2025-06-27","close":74.3704},{"date":"2025-06-30","close":74.6138},{"date":"2025-07-01","close":75.9082},{"date":"2025-07-02","close":75.3243},{"date":"2025-07-03","close":75.1004},{"date":"2025-07-07","close":74.4288},{"date":"2025-07-08","close":74.059},{"date":"2025-07-09","close":75.5773},{"date":"2025-07-10","close":75.0517},{"date":"2025-07-11","close":73.6307},{"date":"2025-07-14","close":74.7111},{"date":"2025-07-15","close":72.7547},{"date":"2025-07-16","close":73.8351},{"date":"2025-07-17","close":73.4944},{"date":"2025-07-18","close":73.6599},{"date":"2025-07-21","close":73.2803},{"date":"2025-07-22","close":73.6404},{"date":"2025-07-23","close":72.5698},{"date":"2025-07-24","close":71.7522},{"date":"2025-07-25","close":70.9736},{"date":"2025-07-28","close":70.2533},{"date":"2025-07-29","close":70.8765},{"date":"2025-07-30","close":71.1183},{"date":"2025-07-31","close":71.1957},{"date":"2025-08-01","close":72.3083},{"date":"2025-08-04","close":73.0242},{"date":"2025-08-05","close":72.1922},{"date":"2025-08-06","close":71.9504},{"date":"2025-08-07","close":73.5757},{"date":"2025-08-08","close":73.1887},{"date":"2025-08-11","close":73.7305},{"date":"2025-08-12","close":73.7305},{"date":"2025-08-13","close":73.7305},{"date":"2025-08-14","close":72.9468},{"date":"2025-08-15","close":72.9894},{"date":"2025-08-18","close":72.0349},{"date":"2025-08-19","close":73.1063},{"date":"2025-08-20","close":73.3011},{"date":"2025-08-21","close":72.6388},{"date":"2025-08-22","close":73.6907},{"date":"2025-08-25","close":72.7946},{"date":"2025-08-26","close":72.4635},{"date":"2025-08-27","close":73.155},{"date":"2025-08-28","close":72.4148},{"date":"2025-08-29","close":72.5901},{"date":"2025-09-02","close":71.5772},{"date":"2025-09-03","close":71.6064},{"date":"2025-09-04","close":72.2784},{"date":"2025-09-05","close":72.7167},{"date":"2025-09-08","close":71.5577},{"date":"2025-09-09","close":71.6843},{"date":"2025-09-10","close":71.2363},{"date":"2025-09-11","close":71.5674},{"date":"2025-09-12","close":71.2168},{"date":"2025-09-15","close":70.4668},{"date":"2025-09-16","close":69.6195},{"date":"2025-09-17","close":69.8824},{"date":"2025-09-18","close":70.048},{"date":"2025-09-19","close":70.0188},{"date":"2025-09-22","close":70.2818},{"date":"2025-09-23","close":70.0578},{"date":"2025-09-24","close":69.9604},{"date":"2025-09-25","close":69.6487},{"date":"2025-09-26","close":70.5253},{"date":"2025-09-29","close":69.9701},{"date":"2025-09-30","close":71.4116},{"date":"2025-10-01","close":69.1033},{"date":"2025-10-02","close":68.5286},{"date":"2025-10-03","close":68.9085},{"date":"2025-10-06","close":68.8403},{"date":"2025-10-07","close":69.7169},{"date":"2025-10-08","close":70.4279},{"date":"2025-10-09","close":71.3239},{"date":"2025-10-10","close":72.5219},{"date":"2025-10-13","close":71.2363},{"date":"2025-10-14","close":72.1908},{"date":"2025-10-15","close":73.3693},{"date":"2025-10-16","close":73.3108},{"date":"2025-10-17","close":73.5056},{"date":"2025-10-20","close":75.0445},{"date":"2025-10-21","close":74.4309},{"date":"2025-10-22","close":74.2556},{"date":"2025-10-23","close":74.5575},{"date":"2025-10-24","close":74.2166},{"date":"2025-10-27","close":74.1192},{"date":"2025-10-28","close":73.4472},{"date":"2025-10-29","close":70.759},{"date":"2025-10-30","close":69.7169},{"date":"2025-10-31","close":69.4539},{"date":"2025-11-03","close":69.8337},{"date":"2025-11-04","close":72.6388},{"date":"2025-11-05","close":72.1421},{"date":"2025-11-06","close":72.9797},{"date":"2025-11-07","close":72.892},{"date":"2025-11-10","close":73.0673},{"date":"2025-11-11","close":73.8855},{"date":"2025-11-12","close":73.2232},{"date":"2025-11-13","close":73.116},{"date":"2025-11-14","close":73.1394},{"date":"2025-11-17","close":72.3648},{"date":"2025-11-18","close":70.9528},{"date":"2025-11-19","close":70.1095},{"date":"2025-11-20","close":70.4723},{"date":"2025-11-21","close":71.9431},{"date":"2025-11-24","close":71.8745},{"date":"2025-11-25","close":72.806},{"date":"2025-11-26","close":72.5903},{"date":"2025-11-28","close":72.3353},{"date":"2025-12-01","close":72.0216},{"date":"2025-12-02","close":71.4725},{"date":"2025-12-03","close":71.5411},{"date":"2025-12-04","close":71.0312},{"date":"2025-12-05","close":71.747},{"date":"2025-12-08","close":70.4037},{"date":"2025-12-09","close":70.4625},{"date":"2025-12-10","close":71.2764},{"date":"2025-12-11","close":71.4921},{"date":"2025-12-12","close":72.5118},{"date":"2025-12-15","close":72.5315},{"date":"2025-12-16","close":72.2961},{"date":"2025-12-17","close":72.6785},{"date":"2025-12-18","close":72.5217},{"date":"2025-12-19","close":71.6588},{"date":"2025-12-22","close":72.2471},{"date":"2025-12-23","close":71.9333},{"date":"2025-12-24","close":72.1294},{"date":"2025-12-26","close":71.6195},{"date":"2025-12-29","close":71.6588},{"date":"2025-12-30","close":71.6882},{"date":"2025-12-31","close":71.0704},{"date":"2026-01-02","close":70.8547},{"date":"2026-01-05","close":70.2272},{"date":"2026-01-06","close":71.1293},{"date":"2026-01-07","close":71.1097},{"date":"2026-01-08","close":71.4823},{"date":"2026-01-09","close":71.7764},{"date":"2026-01-12","close":72.8747},{"date":"2026-01-13","close":72.3844},{"date":"2026-01-14","close":74.0905},{"date":"2026-01-15","close":74.7475},{"date":"2026-01-16","close":74.4926},{"date":"2026-01-20","close":73.414},{"date":"2026-01-21","close":73.0806},{"date":"2026-01-22","close":73.1786},{"date":"2026-01-23","close":71.7372},{"date":"2026-01-26","close":72.0412},{"date":"2026-01-27","close":71.7862},{"date":"2026-01-28","close":70.8253},{"date":"2026-01-29","close":70.9332},{"date":"2026-01-30","close":71.5411},{"date":"2026-02-02","close":70.6782},{"date":"2026-02-03","close":70.2174},{"date":"2026-02-04","close":70.2958},{"date":"2026-02-05","close":70.4331},{"date":"2026-02-06","close":69.0995},{"date":"2026-02-09","close":68.7367},{"date":"2026-02-10","close":70.3644},{"date":"2026-02-11","close":69.58},{"date":"2026-02-12","close":71.4725},{"date":"2026-02-13","close":73.4336},{"date":"2026-02-17","close":73.4238},{"date":"2026-02-18","close":71.9725},{"date":"2026-02-19","close":72.051},{"date":"2026-02-20","close":71.5215},{"date":"2026-02-23","close":72.5648},{"date":"2026-02-24","close":72.9893},{"date":"2026-02-25","close":73.2855},{"date":"2026-02-26","close":72.8215},{"date":"2026-02-27","close":73.5817},{"date":"2026-03-02","close":73.8384},{"date":"2026-03-03","close":75.418},{"date":"2026-03-04","close":76.1684},{"date":"2026-03-05","close":74.4999},{"date":"2026-03-06","close":74.332},{"date":"2026-03-09","close":74.7072},{"date":"2026-03-10","close":72.5648},{"date":"2026-03-11","close":72.0119},{"date":"2026-03-12","close":73.4928},{"date":"2026-03-13","close":74.648},{"date":"2026-03-16","close":74.3419},{"date":"2026-03-17","close":73.2658},{"date":"2026-03-18","close":71.854},{"date":"2026-03-19","close":71.9033},{"date":"2026-03-20","close":71.4788},{"date":"2026-03-23","close":72.6339},{"date":"2026-03-24","close":72.3279},{"date":"2026-03-25","close":72.4661},{"date":"2026-03-26","close":74.0062},{"date":"2026-03-27","close":74.1444},{"date":"2026-03-30","close":75.7438},{"date":"2026-03-31","close":74.6578},{"date":"2026-04-01","close":75.2107},{"date":"2026-04-02","close":76.6028},{"date":"2026-04-06","close":75.8129},{"date":"2026-04-07","close":75.9117},{"date":"2026-04-08","close":76.1091},{"date":"2026-04-09","close":78.2515},{"date":"2026-04-10","close":78.4588},{"date":"2026-04-13","close":74.4801},{"date":"2026-04-14","close":74.8948},{"date":"2026-04-15","close":74.3221},{"date":"2026-04-16","close":74.5492},{"date":"2026-04-17","close":74.954},{"date":"2026-04-20","close":77.7184},{"date":"2026-04-21","close":76.8397},{"date":"2026-04-22","close":77.3926},{"date":"2026-04-23","close":79.7719},{"date":"2026-04-24","close":78.3996},{"date":"2026-04-27","close":78.3107},{"date":"2026-04-28","close":78.449},{"date":"2026-04-29","close":76.8792},{"date":"2026-04-30","close":74.332},{"date":"2026-05-01","close":74.253},{"date":"2026-05-04","close":75.1021},{"date":"2026-05-05","close":75.2304},{"date":"2026-05-06","close":74.875},{"date":"2026-05-07","close":75.8623},{"date":"2026-05-08","close":76.2177},{"date":"2026-05-11","close":76.1684},{"date":"2026-05-12","close":76.7015},{"date":"2026-05-13","close":76.5435},{"date":"2026-05-14","close":76.425},{"date":"2026-05-15","close":74.7566},{"date":"2026-05-18","close":75.4516},{"date":"2026-05-19","close":75.0441},{"date":"2026-05-20","close":75.4913},{"date":"2026-05-21","close":75.8193},{"date":"2026-05-22","close":76.1672},{"date":"2026-05-26","close":75.7398},{"date":"2026-05-27","close":76.346},{"date":"2026-05-28","close":75.9088},{"date":"2026-05-29","close":76.7933},{"date":"2026-06-01","close":75.9286},{"date":"2026-06-02","close":76.8032},{"date":"2026-06-03","close":75.7994},{"date":"2026-06-04","close":76.5448},{"date":"2026-06-05","close":77.8865},{"date":"2026-06-08","close":76.4156},{"date":"2026-06-09","close":78.6915},{"date":"2026-06-10","close":78.0356},{"date":"2026-06-11","close":76.4057},{"date":"2026-06-12","close":77.2902},{"date":"2026-06-15","close":77.1212},{"date":"2026-06-16","close":77.3697},{"date":"2026-06-17","close":76.4156},{"date":"2026-06-18","close":76.6343},{"date":"2026-06-22","close":77.1809},{"date":"2026-06-23","close":78.5424},{"date":"2026-06-24","close":79.3772},{"date":"2026-06-25","close":80.1822},{"date":"2026-06-26","close":82.0606},{"date":"2026-06-29","close":82.2792},{"date":"2026-06-30","close":82.1202},{"date":"2026-07-01","close":82.8258},{"date":"2026-07-02","close":84.2371},{"date":"2026-07-06","close":82.627},{"date":"2026-07-07","close":82.6668},{"date":"2026-07-08","close":83.0643},{"date":"2026-07-09","close":83.3426},{"date":"2026-07-10","close":83.9886},{"date":"2026-07-13","close":84.5253},{"date":"2026-07-14","close":84.4855},{"date":"2026-07-15","close":84.1079},{"date":"2026-07-16","close":87.3875},{"date":"2026-07-17","close":88.7292},{"date":"2026-07-20","close":87.8546},{"date":"2026-07-21","close":86.0657},{"date":"2026-07-22","close":86.493},{"date":"2026-07-23","close":86.6322},{"date":"2026-07-24","close":85.8769},{"date":"2026-07-27","close":85.5588},{"date":"2026-07-28","close":87.5167},{"date":"2026-07-29","close":87.3179},{"date":"2026-07-30","close":85.4296},{"date":"2026-07-31","close":85.1116},{"date":"2026-08-03","close":84.2271},{"date":"2026-08-04","close":84.8731},{"date":"2026-08-05","close":84.4159},{"date":"2026-08-06","close":85.1414},{"date":"2026-08-07","close":86.8508},{"date":"2026-08-10","close":86.0359},{"date":"2026-08-11","close":86.9999},{"date":"2026-08-12","close":87.4074},{"date":"2026-08-13","close":88.1826},{"date":"2026-08-14","close":88.4211},{"date":"2026-08-17","close":87.87},{"date":"2026-08-18","close":88.91},{"date":"2026-08-19","close":89.18},{"date":"2026-08-20","close":89.31},{"date":"2026-08-21","close":88.63},{"date":"2026-08-24","close":91.1},{"date":"2026-08-25","close":90.24},{"date":"2026-08-26","close":89.83},{"date":"2026-08-27","close":88.87},{"date":"2026-08-28","close":89.88},{"date":"2026-08-31","close":89.29},{"date":"2026-09-01","close":89.19},{"date":"2026-09-02","close":88.25},{"date":"2026-09-03","close":89.65},{"date":"2026-09-04","close":88.53},{"date":"2026-09-08","close":88.68},{"date":"2026-09-09","close":88.28},{"date":"2026-09-10","close":87.47},{"date":"2026-09-11","close":86.48},{"date":"2026-09-14","close":87.12},{"date":"2026-09-15","close":86.45},{"date":"2026-09-16","close":87.17},{"date":"2026-09-17","close":86.76},{"date":"2026-09-18","close":85.57},{"date":"2026-09-21","close":84.85},{"date":"2026-09-22","close":84.39},{"date":"2026-09-23","close":83.24},{"date":"2026-09-24","close":82.5},{"date":"2026-09-25","close":82.8},{"date":"2026-09-28","close":81.35},{"date":"2026-09-29","close":81.94},{"date":"2026-09-30","close":82.33},{"date":"2026-10-01","close":81.19},{"date":"2026-10-02","close":82.82},{"date":"2026-10-05","close":81.76},{"date":"2026-10-06","close":81.56},{"date":"2026-10-07","close":81.46},{"date":"2026-10-08","close":81.83},{"date":"2026-10-09","close":82.26},{"date":"2026-10-12","close":82.85},{"date":"2026-10-13","close":82.51},{"date":"2026-10-14","close":82.45},{"date":"2026-10-15","close":82.74},{"date":"2026-10-16","close":83.45},{"date":"2026-10-19","close":81.62},{"date":"2026-10-20","close":83.14},{"date":"2026-10-21","close":82.14},{"date":"2026-10-22","close":85.05},{"date":"2026-10-23","close":85.45}],"chart_data":[{"date":"2024-10-24","open":80.69,"high":81.04,"low":79.46,"close":79.69,"volume":129551,"rsi_14":48.26,"sma_20":84.07,"sma_60":82.82,"sma_120":78.98},{"date":"2024-10-25","open":80.24,"high":80.24,"low":78.68,"close":78.73,"volume":102128,"rsi_14":48.3,"sma_20":84.05,"sma_60":82.79,"sma_120":79.05},{"date":"2024-10-28","open":79.35,"high":80.46,"low":79.28,"close":79.62,"volume":146193,"rsi_14":52.72,"sma_20":84.05,"sma_60":82.75,"sma_120":79.13},{"date":"2024-10-29","open":78.76,"high":79.12,"low":78.41,"close":78.92,"volume":137004,"rsi_14":49.23,"sma_20":83.99,"sma_60":82.76,"sma_120":79.18},{"date":"2024-10-30","open":79.18,"high":79.72,"low":78.68,"close":78.77,"volume":126174,"rsi_14":50.45,"sma_20":83.88,"sma_60":82.76,"sma_120":79.21},{"date":"2024-10-31","open":79.14,"high":79.8,"low":78.83,"close":78.85,"volume":296214,"rsi_14":47.4,"sma_20":83.82,"sma_60":82.76,"sma_120":79.25},{"date":"2024-11-01","open":79.25,"high":79.6,"low":77.92,"close":78.01,"volume":150055,"rsi_14":32.91,"sma_20":83.71,"sma_60":82.75,"sma_120":79.28},{"date":"2024-11-04","open":78.01,"high":78.96,"low":77.8,"close":78.86,"volume":131415,"rsi_14":34.45,"sma_20":83.7,"sma_60":82.78,"sma_120":79.32},{"date":"2024-11-05","open":78.78,"high":81.06,"low":78.61,"close":81.04,"volume":200837,"rsi_14":40.0,"sma_20":83.81,"sma_60":82.85,"sma_120":79.37},{"date":"2024-11-06","open":80.78,"high":83.05,"low":80.67,"close":81.88,"volume":365626,"rsi_14":48.99,"sma_20":83.95,"sma_60":82.92,"sma_120":79.43},{"date":"2024-11-07","open":81.68,"high":81.68,"low":79.94,"close":80.87,"volume":417367,"rsi_14":45.87,"sma_20":84.07,"sma_60":82.96,"sma_120":79.48},{"date":"2024-11-08","open":81.44,"high":82.89,"low":81.26,"close":82.66,"volume":405647,"rsi_14":56.33,"sma_20":84.24,"sma_60":83.03,"sma_120":79.56},{"date":"2024-11-11","open":83.04,"high":83.34,"low":82.22,"close":82.59,"volume":211166,"rsi_14":60.82,"sma_20":84.29,"sma_60":83.09,"sma_120":79.63},{"date":"2024-11-12","open":82.64,"high":83.38,"low":81.87,"close":82.13,"volume":263958,"rsi_14":55.99,"sma_20":84.28,"sma_60":83.15,"sma_120":79.7},{"date":"2024-11-13","open":82.76,"high":82.76,"low":81.3,"close":81.6,"volume":244545,"rsi_14":58.45,"sma_20":84.19,"sma_60":83.21,"sma_120":79.79},{"date":"2024-11-14","open":81.94,"high":81.94,"low":79.61,"close":79.98,"volume":273380,"rsi_14":55.23,"sma_20":84.08,"sma_60":83.25,"sma_120":79.87},{"date":"2024-11-15","open":80.65,"high":82.08,"low":80.22,"close":81.78,"volume":232402,"rsi_14":56.85,"sma_20":84.05,"sma_60":83.32,"sma_120":79.98},{"date":"2024-11-18","open":81.91,"high":82.34,"low":81.26,"close":81.66,"volume":221140,"rsi_14":59.64,"sma_20":84.06,"sma_60":83.39,"sma_120":80.1},{"date":"2024-11-19","open":81.64,"high":81.99,"low":80.78,"close":81.91,"volume":190505,"rsi_14":61.25,"sma_20":84.13,"sma_60":83.47,"sma_120":80.21},{"date":"2024-11-20","open":82.22,"high":82.56,"low":81.01,"close":81.15,"volume":235515,"rsi_14":57.35,"sma_20":84.13,"sma_60":83.53,"sma_120":80.3},{"date":"2024-11-21","open":81.5,"high":81.5,"low":80.56,"close":80.82,"volume":344346,"rsi_14":59.7,"sma_20":84.17,"sma_60":83.58,"sma_120":80.39},{"date":"2024-11-22","open":81.26,"high":82.09,"low":81.21,"close":81.76,"volume":264669,"rsi_14":59.98,"sma_20":84.3,"sma_60":83.66,"sma_120":80.49},{"date":"2024-11-25","open":82.06,"high":82.9,"low":81.81,"close":82.1,"volume":251759,"rsi_14":52.9,"sma_20":84.41,"sma_60":83.72,"sma_120":80.59},{"date":"2024-11-26","open":81.84,"high":82.14,"low":81.42,"close":82.1,"volume":303408,"rsi_14":48.8,"sma_20":84.55,"sma_60":83.79,"sma_120":80.69},{"date":"2024-11-27","open":82.58,"high":83.62,"low":81.91,"close":82.08,"volume":249339,"rsi_14":54.41,"sma_20":84.7,"sma_60":83.86,"sma_120":80.82},{"date":"2024-11-29","open":82.11,"high":82.71,"low":81.58,"close":82.03,"volume":131999,"rsi_14":42.02,"sma_20":84.84,"sma_60":83.92,"sma_120":80.94},{"date":"2024-12-02","open":81.99,"high":82.67,"low":80.92,"close":82.47,"volume":234344,"rsi_14":45.95,"sma_20":85.05,"sma_60":84.0,"sma_120":81.06},{"date":"2024-12-03","open":82.87,"high":82.87,"low":80.82,"close":80.83,"volume":204388,"rsi_14":39.54,"sma_20":85.13,"sma_60":84.05,"sma_120":81.18},{"date":"2024-12-04","open":80.56,"high":81.03,"low":79.04,"close":79.36,"volume":227915,"rsi_14":35.6,"sma_20":85.02,"sma_60":84.02,"sma_120":81.28},{"date":"2024-12-05","open":79.54,"high":79.95,"low":78.84,"close":79.56,"volume":195232,"rsi_14":44.47,"sma_20":84.88,"sma_60":84.05,"sma_120":81.38},{"date":"2024-12-06","open":79.51,"high":79.54,"low":78.69,"close":78.95,"volume":170373,"rsi_14":30.29,"sma_20":84.75,"sma_60":84.05,"sma_120":81.48},{"date":"2024-12-09","open":79.07,"high":79.57,"low":78.47,"close":78.59,"volume":127057,"rsi_14":29.27,"sma_20":84.52,"sma_60":84.03,"sma_120":81.57},{"date":"2024-12-10","open":78.3,"high":79.93,"low":77.84,"close":79.6,"volume":222449,"rsi_14":35.92,"sma_20":84.34,"sma_60":84.01,"sma_120":81.67},{"date":"2024-12-11","open":79.5,"high":79.83,"low":79.18,"close":79.57,"volume":252212,"rsi_14":39.38,"sma_20":84.18,"sma_60":83.99,"sma_120":81.78},{"date":"2024-12-12","open":79.63,"high":80.31,"low":79.16,"close":80.02,"volume":159116,"rsi_14":44.74,"sma_20":84.07,"sma_60":83.98,"sma_120":81.86},{"date":"2024-12-13","open":79.58,"high":80.08,"low":79.29,"close":79.98,"volume":119498,"rsi_14":36.69,"sma_20":84.05,"sma_60":83.96,"sma_120":81.96},{"date":"2024-12-16","open":80.01,"high":80.98,"low":80.0,"close":80.3,"volume":151939,"rsi_14":36.42,"sma_20":83.97,"sma_60":83.94,"sma_120":82.05},{"date":"2024-12-17","open":80.05,"high":80.88,"low":79.15,"close":79.24,"volume":189318,"rsi_14":31.42,"sma_20":83.85,"sma_60":83.91,"sma_120":82.14},{"date":"2024-12-18","open":79.23,"high":79.32,"low":75.82,"close":75.97,"volume":217070,"rsi_14":22.11,"sma_20":83.54,"sma_60":83.84,"sma_120":82.2},{"date":"2024-12-19","open":75.91,"high":77.16,"low":75.73,"close":76.4,"volume":263436,"rsi_14":25.19,"sma_20":83.29,"sma_60":83.8,"sma_120":82.25},{"date":"2024-12-20","open":75.81,"high":76.97,"low":75.81,"close":76.45,"volume":574537,"rsi_14":22.5,"sma_20":83.06,"sma_60":83.77,"sma_120":82.31},{"date":"2024-12-23","open":75.96,"high":76.21,"low":74.87,"close":75.33,"volume":171151,"rsi_14":23.59,"sma_20":82.73,"sma_60":83.7,"sma_120":82.36},{"date":"2024-12-24","open":75.09,"high":75.7,"low":74.34,"close":75.34,"volume":182019,"rsi_14":27.55,"sma_20":82.38,"sma_60":83.61,"sma_120":82.41},{"date":"2024-12-26","open":74.77,"high":75.71,"low":74.77,"close":75.6,"volume":153398,"rsi_14":28.16,"sma_20":82.04,"sma_60":83.53,"sma_120":82.46},{"date":"2024-12-27","open":75.09,"high":75.78,"low":74.57,"close":74.97,"volume":110254,"rsi_14":28.07,"sma_20":81.67,"sma_60":83.42,"sma_120":82.51},{"date":"2024-12-30","open":74.78,"high":75.33,"low":74.1,"close":75.04,"volume":104905,"rsi_14":29.79,"sma_20":81.31,"sma_60":83.32,"sma_120":82.54},{"date":"2024-12-31","open":75.23,"high":75.41,"low":74.32,"close":74.73,"volume":124225,"rsi_14":19.79,"sma_20":80.9,"sma_60":83.22,"sma_120":82.55},{"date":"2025-01-02","open":74.99,"high":75.13,"low":73.51,"close":73.64,"volume":139817,"rsi_14":17.51,"sma_20":80.53,"sma_60":83.12,"sma_120":82.55},{"date":"2025-01-03","open":73.64,"high":73.68,"low":73.1,"close":73.44,"volume":142443,"rsi_14":12.91,"sma_20":80.22,"sma_60":83.02,"sma_120":82.54},{"date":"2025-01-06","open":73.05,"high":73.14,"low":71.49,"close":71.72,"volume":211826,"rsi_14":10.85,"sma_20":79.81,"sma_60":82.88,"sma_120":82.5},{"date":"2025-01-07","open":71.0,"high":71.0,"low":69.51,"close":70.24,"volume":269792,"rsi_14":7.06,"sma_20":79.36,"sma_60":82.73,"sma_120":82.44},{"date":"2025-01-08","open":69.76,"high":70.16,"low":69.12,"close":70.14,"volume":184463,"rsi_14":7.69,"sma_20":78.92,"sma_60":82.56,"sma_120":82.38},{"date":"2025-01-10","open":69.5,"high":69.64,"low":67.99,"close":68.11,"volume":164863,"rsi_14":8.7,"sma_20":78.33,"sma_60":82.32,"sma_120":82.31},{"date":"2025-01-13","open":67.93,"high":68.81,"low":67.59,"close":68.49,"volume":243802,"rsi_14":8.14,"sma_20":77.75,"sma_60":82.07,"sma_120":82.24},{"date":"2025-01-14","open":68.59,"high":69.57,"low":68.4,"close":69.45,"volume":143285,"rsi_14":16.23,"sma_20":77.2,"sma_60":81.82,"sma_120":82.18},{"date":"2025-01-15","open":70.45,"high":71.35,"low":70.24,"close":71.04,"volume":188079,"rsi_14":30.2,"sma_20":76.73,"sma_60":81.62,"sma_120":82.12},{"date":"2025-01-16","open":70.97,"high":72.73,"low":70.84,"close":72.59,"volume":221174,"rsi_14":38.88,"sma_20":76.33,"sma_60":81.45,"sma_120":82.07},{"date":"2025-01-17","open":72.74,"high":73.27,"low":71.9,"close":72.0,"volume":236280,"rsi_14":35.78,"sma_20":75.96,"sma_60":81.29,"sma_120":82.01},{"date":"2025-01-21","open":72.82,"high":73.61,"low":71.86,"close":71.9,"volume":149534,"rsi_14":37.37,"sma_20":75.75,"sma_60":81.14,"sma_120":81.95},{"date":"2025-01-22","open":71.52,"high":71.52,"low":68.95,"close":69.32,"volume":199412,"rsi_14":30.49,"sma_20":75.38,"sma_60":80.93,"sma_120":81.87},{"date":"2025-01-23","open":69.12,"high":69.52,"low":68.92,"close":69.38,"volume":148890,"rsi_14":31.47,"sma_20":75.01,"sma_60":80.75,"sma_120":81.78},{"date":"2025-01-24","open":69.04,"high":69.68,"low":68.67,"close":68.75,"volume":200672,"rsi_14":32.48,"sma_20":74.67,"sma_60":80.57,"sma_120":81.68},{"date":"2025-01-27","open":69.53,"high":72.3,"low":69.19,"close":71.84,"volume":265653,"rsi_14":45.24,"sma_20":74.49,"sma_60":80.42,"sma_120":81.59},{"date":"2025-01-28","open":71.54,"high":72.84,"low":71.54,"close":71.96,"volume":159438,"rsi_14":50.79,"sma_20":74.3,"sma_60":80.3,"sma_120":81.53},{"date":"2025-01-29","open":72.06,"high":72.39,"low":70.45,"close":70.71,"volume":181607,"rsi_14":51.57,"sma_20":74.07,"sma_60":80.15,"sma_120":81.46},{"date":"2025-01-30","open":71.25,"high":72.0,"low":70.67,"close":70.95,"volume":131134,"rsi_14":52.66,"sma_20":73.86,"sma_60":80.0,"sma_120":81.38},{"date":"2025-01-31","open":70.95,"high":71.85,"low":70.56,"close":71.63,"volume":261376,"rsi_14":62.73,"sma_20":73.7,"sma_60":79.89,"sma_120":81.32},{"date":"2025-02-03","open":69.38,"high":70.53,"low":68.65,"close":70.03,"volume":187887,"rsi_14":55.11,"sma_20":73.51,"sma_60":79.72,"sma_120":81.25},{"date":"2025-02-04","open":69.48,"high":70.37,"low":69.25,"close":69.98,"volume":172211,"rsi_14":51.87,"sma_20":73.33,"sma_60":79.53,"sma_120":81.19},{"date":"2025-02-05","open":70.59,"high":70.74,"low":70.14,"close":70.5,"volume":115807,"rsi_14":47.94,"sma_20":73.27,"sma_60":79.32,"sma_120":81.12},{"date":"2025-02-06","open":70.5,"high":70.75,"low":70.0,"close":70.7,"volume":156648,"rsi_14":41.97,"sma_20":73.29,"sma_60":79.14,"sma_120":81.05},{"date":"2025-02-07","open":70.49,"high":70.6,"low":69.9,"close":70.2,"volume":151085,"rsi_14":42.28,"sma_20":73.3,"sma_60":78.91,"sma_120":80.97},{"date":"2025-02-10","open":70.41,"high":70.83,"low":70.11,"close":70.5,"volume":314970,"rsi_14":44.07,"sma_20":73.42,"sma_60":78.69,"sma_120":80.89},{"date":"2025-02-11","open":70.39,"high":72.29,"low":70.21,"close":72.16,"volume":216728,"rsi_14":63.03,"sma_20":73.61,"sma_60":78.51,"sma_120":80.83},{"date":"2025-02-12","open":71.24,"high":71.96,"low":70.95,"close":71.34,"volume":170186,"rsi_14":58.4,"sma_20":73.71,"sma_60":78.33,"sma_120":80.77},{"date":"2025-02-13","open":71.29,"high":72.28,"low":71.17,"close":72.16,"volume":179115,"rsi_14":64.4,"sma_20":73.77,"sma_60":78.18,"sma_120":80.72},{"date":"2025-02-14","open":72.2,"high":72.71,"low":70.59,"close":71.21,"volume":164762,"rsi_14":46.79,"sma_20":73.7,"sma_60":78.0,"sma_120":80.66},{"date":"2025-02-18","open":70.9,"high":72.76,"low":70.51,"close":72.52,"volume":188808,"rsi_14":50.51,"sma_20":73.7,"sma_60":77.84,"sma_120":80.61},{"date":"2025-02-19","open":71.8,"high":72.8,"low":71.8,"close":72.15,"volume":173972,"rsi_14":55.18,"sma_20":73.69,"sma_60":77.66,"sma_120":80.56},{"date":"2025-02-20","open":73.37,"high":74.36,"low":71.86,"close":72.85,"volume":404930,"rsi_14":57.2,"sma_20":73.85,"sma_60":77.51,"sma_120":80.52},{"date":"2025-02-21","open":72.97,"high":73.08,"low":71.4,"close":72.98,"volume":275265,"rsi_14":54.67,"sma_20":74.01,"sma_60":77.36,"sma_120":80.47},{"date":"2025-02-24","open":73.22,"high":74.7,"low":72.37,"close":73.14,"volume":241585,"rsi_14":66.55,"sma_20":74.22,"sma_60":77.2,"sma_120":80.43},{"date":"2025-02-25","open":73.44,"high":76.22,"low":73.44,"close":75.11,"volume":251965,"rsi_14":73.45,"sma_20":74.36,"sma_60":77.08,"sma_120":80.4},{"date":"2025-02-26","open":74.72,"high":75.05,"low":74.02,"close":74.29,"volume":218383,"rsi_14":66.29,"sma_20":74.46,"sma_60":76.93,"sma_120":80.36},{"date":"2025-02-27","open":73.01,"high":73.96,"low":72.04,"close":73.58,"volume":346027,"rsi_14":61.26,"sma_20":74.59,"sma_60":76.78,"sma_120":80.32},{"date":"2025-02-28","open":74.19,"high":74.86,"low":73.38,"close":74.06,"volume":251873,"rsi_14":65.86,"sma_20":74.72,"sma_60":76.63,"sma_120":80.28},{"date":"2025-03-03","open":73.65,"high":75.69,"low":73.19,"close":75.6,"volume":212601,"rsi_14":69.38,"sma_20":74.9,"sma_60":76.5,"sma_120":80.25},{"date":"2025-03-04","open":75.83,"high":76.97,"low":75.0,"close":75.1,"volume":200668,"rsi_14":61.43,"sma_20":75.14,"sma_60":76.4,"sma_120":80.22},{"date":"2025-03-05","open":74.51,"high":75.58,"low":74.43,"close":75.01,"volume":162979,"rsi_14":65.9,"sma_20":75.38,"sma_60":76.31,"sma_120":80.17},{"date":"2025-03-06","open":74.71,"high":75.68,"low":73.4,"close":75.46,"volume":216297,"rsi_14":64.61,"sma_20":75.61,"sma_60":76.23,"sma_120":80.14},{"date":"2025-03-07","open":75.38,"high":77.57,"low":75.38,"close":76.93,"volume":410634,"rsi_14":75.73,"sma_20":75.91,"sma_60":76.19,"sma_120":80.12},{"date":"2025-03-10","open":77.19,"high":79.07,"low":77.13,"close":78.36,"volume":328169,"rsi_14":76.99,"sma_20":76.31,"sma_60":76.18,"sma_120":80.1},{"date":"2025-03-11","open":78.75,"high":79.17,"low":77.4,"close":77.46,"volume":459253,"rsi_14":73.38,"sma_20":76.65,"sma_60":76.13,"sma_120":80.07},{"date":"2025-03-12","open":76.48,"high":77.12,"low":74.19,"close":75.05,"volume":227829,"rsi_14":58.41,"sma_20":76.77,"sma_60":76.04,"sma_120":80.02},{"date":"2025-03-13","open":75.35,"high":75.98,"low":75.06,"close":75.48,"volume":139699,"rsi_14":59.38,"sma_20":76.96,"sma_60":75.96,"sma_120":79.97},{"date":"2025-03-14","open":75.33,"high":76.79,"low":75.32,"close":76.65,"volume":212625,"rsi_14":62.22,"sma_20":77.17,"sma_60":75.89,"sma_120":79.92},{"date":"2025-03-17","open":76.2,"high":76.81,"low":75.04,"close":75.47,"volume":235612,"rsi_14":51.35,"sma_20":77.37,"sma_60":75.8,"sma_120":79.87},{"date":"2025-03-18","open":75.41,"high":75.63,"low":74.06,"close":74.59,"volume":193916,"rsi_14":51.1,"sma_20":77.48,"sma_60":75.71,"sma_120":79.81},{"date":"2025-03-19","open":74.54,"high":75.06,"low":73.34,"close":74.22,"volume":156562,"rsi_14":52.4,"sma_20":77.58,"sma_60":75.67,"sma_120":79.76},{"date":"2025-03-20","open":74.09,"high":74.15,"low":73.03,"close":73.17,"volume":198377,"rsi_14":46.79,"sma_20":77.6,"sma_60":75.61,"sma_120":79.7},{"date":"2025-03-21","open":72.94,"high":73.85,"low":72.25,"close":73.0,"volume":632875,"rsi_14":39.6,"sma_20":77.6,"sma_60":75.54,"sma_120":79.65},{"date":"2025-03-24","open":73.24,"high":73.77,"low":72.09,"close":72.3,"volume":159299,"rsi_14":38.99,"sma_20":77.56,"sma_60":75.48,"sma_120":79.59},{"date":"2025-03-25","open":72.04,"high":72.36,"low":71.38,"close":72.04,"volume":271242,"rsi_14":38.47,"sma_20":77.4,"sma_60":75.42,"sma_120":79.51},{"date":"2025-03-26","open":72.26,"high":73.36,"low":72.07,"close":73.15,"volume":129316,"rsi_14":41.46,"sma_20":77.34,"sma_60":75.37,"sma_120":79.45},{"date":"2025-03-27","open":73.32,"high":74.27,"low":73.19,"close":73.62,"volume":128489,"rsi_14":36.76,"sma_20":77.34,"sma_60":75.33,"sma_120":79.38},{"date":"2025-03-28","open":74.03,"high":75.67,"low":74.0,"close":75.17,"volume":146773,"rsi_14":37.43,"sma_20":77.4,"sma_60":75.33,"sma_120":79.33},{"date":"2025-03-31","open":75.67,"high":77.0,"low":75.55,"close":76.13,"volume":289245,"rsi_14":44.79,"sma_20":77.43,"sma_60":75.34,"sma_120":79.28},{"date":"2025-04-01","open":75.96,"high":76.95,"low":75.57,"close":76.21,"volume":210634,"rsi_14":55.59,"sma_20":77.48,"sma_60":75.38,"sma_120":79.25},{"date":"2025-04-02","open":76.02,"high":76.14,"low":75.15,"close":75.28,"volume":163697,"rsi_14":49.07,"sma_20":77.5,"sma_60":75.4,"sma_120":79.21},{"date":"2025-04-03","open":75.88,"high":78.17,"low":75.25,"close":77.13,"volume":252560,"rsi_14":52.05,"sma_20":77.58,"sma_60":75.49,"sma_120":79.19},{"date":"2025-04-04","open":77.05,"high":78.27,"low":75.22,"close":75.98,"volume":494086,"rsi_14":52.18,"sma_20":77.53,"sma_60":75.58,"sma_120":79.15},{"date":"2025-04-07","open":73.75,"high":75.47,"low":72.36,"close":72.97,"volume":416072,"rsi_14":44.05,"sma_20":77.26,"sma_60":75.62,"sma_120":79.09},{"date":"2025-04-08","open":73.59,"high":74.43,"low":71.81,"close":72.71,"volume":345565,"rsi_14":44.43,"sma_20":77.01,"sma_60":75.69,"sma_120":79.0},{"date":"2025-04-09","open":72.33,"high":75.3,"low":71.41,"close":72.67,"volume":356702,"rsi_14":47.99,"sma_20":76.89,"sma_60":75.76,"sma_120":78.91},{"date":"2025-04-10","open":72.5,"high":74.46,"low":72.41,"close":73.26,"volume":286486,"rsi_14":51.01,"sma_20":76.77,"sma_60":75.82,"sma_120":78.82},{"date":"2025-04-11","open":73.54,"high":75.8,"low":72.74,"close":75.7,"volume":267867,"rsi_14":61.55,"sma_20":76.72,"sma_60":75.89,"sma_120":78.75},{"date":"2025-04-14","open":75.83,"high":77.29,"low":75.39,"close":77.2,"volume":195646,"rsi_14":66.18,"sma_20":76.81,"sma_60":75.96,"sma_120":78.71},{"date":"2025-04-15","open":77.21,"high":77.94,"low":76.9,"close":77.11,"volume":197587,"rsi_14":63.27,"sma_20":76.94,"sma_60":76.04,"sma_120":78.66},{"date":"2025-04-16","open":77.16,"high":77.89,"low":76.5,"close":76.81,"volume":240383,"rsi_14":60.83,"sma_20":77.08,"sma_60":76.12,"sma_120":78.63},{"date":"2025-04-17","open":76.55,"high":78.01,"low":76.55,"close":77.55,"volume":176003,"rsi_14":58.54,"sma_20":77.3,"sma_60":76.25,"sma_120":78.59},{"date":"2025-04-21","open":77.47,"high":78.2,"low":77.01,"close":77.66,"volume":164336,"rsi_14":55.84,"sma_20":77.54,"sma_60":76.39,"sma_120":78.57},{"date":"2025-04-22","open":77.9,"high":78.88,"low":77.62,"close":78.67,"volume":310302,"rsi_14":58.77,"sma_20":77.87,"sma_60":76.55,"sma_120":78.56},{"date":"2025-04-23","open":78.38,"high":78.59,"low":75.97,"close":77.52,"volume":222842,"rsi_14":57.85,"sma_20":78.15,"sma_60":76.64,"sma_120":78.53},{"date":"2025-04-24","open":77.81,"high":78.31,"low":76.43,"close":76.81,"volume":219923,"rsi_14":48.78,"sma_20":78.34,"sma_60":76.71,"sma_120":78.51},{"date":"2025-04-25","open":76.71,"high":76.71,"low":74.85,"close":76.14,"volume":180126,"rsi_14":50.65,"sma_20":78.47,"sma_60":76.8,"sma_120":78.47},{"date":"2025-04-28","open":75.9,"high":76.42,"low":74.95,"close":76.42,"volume":173669,"rsi_14":67.48,"sma_20":78.54,"sma_60":76.89,"sma_120":78.45},{"date":"2025-04-29","open":76.52,"high":78.08,"low":76.21,"close":78.04,"volume":274778,"rsi_14":73.73,"sma_20":78.64,"sma_60":76.99,"sma_120":78.44},{"date":"2025-04-30","open":78.7,"high":78.79,"low":76.9,"close":78.48,"volume":338276,"rsi_14":74.98,"sma_20":78.76,"sma_60":77.13,"sma_120":78.43},{"date":"2025-05-01","open":78.28,"high":78.28,"low":76.68,"close":77.68,"volume":193545,"rsi_14":68.65,"sma_20":78.88,"sma_60":77.25,"sma_120":78.39},{"date":"2025-05-02","open":77.53,"high":77.82,"low":76.81,"close":77.45,"volume":186043,"rsi_14":59.08,"sma_20":78.9,"sma_60":77.36,"sma_120":78.34},{"date":"2025-05-05","open":77.67,"high":77.67,"low":76.68,"close":77.29,"volume":125978,"rsi_14":50.58,"sma_20":78.96,"sma_60":77.47,"sma_120":78.3},{"date":"2025-05-06","open":77.48,"high":78.68,"low":77.08,"close":78.11,"volume":195587,"rsi_14":55.57,"sma_20":79.23,"sma_60":77.6,"sma_120":78.26},{"date":"2025-05-07","open":78.21,"high":78.24,"low":76.91,"close":77.02,"volume":195036,"rsi_14":51.08,"sma_20":79.45,"sma_60":77.7,"sma_120":78.2},{"date":"2025-05-08","open":79.03,"high":80.25,"low":77.31,"close":77.72,"volume":270545,"rsi_14":50.84,"sma_20":79.71,"sma_60":77.79,"sma_120":78.15},{"date":"2025-05-09","open":77.47,"high":77.95,"low":76.9,"close":77.64,"volume":177147,"rsi_14":49.9,"sma_20":79.94,"sma_60":77.89,"sma_120":78.11},{"date":"2025-05-12","open":77.54,"high":77.54,"low":75.41,"close":75.64,"volume":380971,"rsi_14":35.91,"sma_20":79.94,"sma_60":77.94,"sma_120":78.06},{"date":"2025-05-13","open":75.59,"high":75.86,"low":73.08,"close":73.68,"volume":218309,"rsi_14":33.42,"sma_20":79.76,"sma_60":77.98,"sma_120":77.99},{"date":"2025-05-14","open":73.63,"high":73.86,"low":71.71,"close":72.81,"volume":285311,"rsi_14":32.95,"sma_20":79.53,"sma_60":77.98,"sma_120":77.91},{"date":"2025-05-15","open":73.46,"high":75.31,"low":73.37,"close":75.3,"volume":209316,"rsi_14":46.89,"sma_20":79.46,"sma_60":78.04,"sma_120":77.85},{"date":"2025-05-16","open":75.43,"high":77.18,"low":75.25,"close":77.0,"volume":246677,"rsi_14":51.94,"sma_20":79.43,"sma_60":78.11,"sma_120":77.81},{"date":"2025-05-19","open":77.0,"high":78.27,"low":76.47,"close":78.08,"volume":212449,"rsi_14":48.51,"sma_20":79.42,"sma_60":78.19,"sma_120":77.78},{"date":"2025-05-20","open":77.81,"high":78.04,"low":77.1,"close":77.19,"volume":127746,"rsi_14":43.95,"sma_20":79.33,"sma_60":78.25,"sma_120":77.73},{"date":"2025-05-21","open":76.78,"high":76.78,"low":75.74,"close":76.34,"volume":155371,"rsi_14":43.8,"sma_20":79.24,"sma_60":78.26,"sma_120":77.67},{"date":"2025-05-22","open":75.64,"high":76.31,"low":75.4,"close":76.14,"volume":205475,"rsi_14":43.92,"sma_20":79.18,"sma_60":78.29,"sma_120":77.61},{"date":"2025-05-23","open":76.13,"high":76.76,"low":75.53,"close":76.4,"volume":166716,"rsi_14":45.4,"sma_20":79.17,"sma_60":78.33,"sma_120":77.55},{"date":"2025-05-27","open":76.75,"high":77.18,"low":76.39,"close":76.78,"volume":257138,"rsi_14":43.67,"sma_20":79.17,"sma_60":78.37,"sma_120":77.5},{"date":"2025-05-28","open":76.78,"high":77.49,"low":75.6,"close":75.9,"volume":188136,"rsi_14":44.34,"sma_20":79.04,"sma_60":78.37,"sma_120":77.43},{"date":"2025-05-29","open":75.5,"high":76.72,"low":75.32,"close":76.6,"volume":232472,"rsi_14":44.34,"sma_20":78.92,"sma_60":78.38,"sma_120":77.39},{"date":"2025-05-30","open":76.68,"high":77.2,"low":76.53,"close":76.76,"volume":309595,"rsi_14":45.25,"sma_20":78.85,"sma_60":78.41,"sma_120":77.36},{"date":"2025-06-02","open":76.22,"high":77.13,"low":75.96,"close":76.55,"volume":141097,"rsi_14":51.91,"sma_20":78.78,"sma_60":78.42,"sma_120":77.33},{"date":"2025-06-03","open":76.55,"high":76.98,"low":75.5,"close":76.35,"volume":143634,"rsi_14":60.65,"sma_20":78.7,"sma_60":78.4,"sma_120":77.29},{"date":"2025-06-04","open":75.86,"high":75.95,"low":74.6,"close":74.65,"volume":125503,"rsi_14":56.26,"sma_20":78.5,"sma_60":78.33,"sma_120":77.25},{"date":"2025-06-05","open":74.76,"high":75.31,"low":74.4,"close":75.06,"volume":138763,"rsi_14":46.29,"sma_20":78.38,"sma_60":78.28,"sma_120":77.21},{"date":"2025-06-06","open":75.38,"high":75.71,"low":74.44,"close":74.62,"volume":119794,"rsi_14":32.1,"sma_20":78.2,"sma_60":78.27,"sma_120":77.16},{"date":"2025-06-09","open":74.89,"high":75.54,"low":74.14,"close":75.43,"volume":226231,"rsi_14":33.65,"sma_20":78.06,"sma_60":78.26,"sma_120":77.11},{"date":"2025-06-10","open":75.43,"high":76.67,"low":75.06,"close":76.6,"volume":227905,"rsi_14":46.46,"sma_20":78.09,"sma_60":78.25,"sma_120":77.07},{"date":"2025-06-11","open":76.73,"high":77.35,"low":76.11,"close":76.18,"volume":179760,"rsi_14":49.02,"sma_20":78.19,"sma_60":78.25,"sma_120":77.03},{"date":"2025-06-12","open":76.19,"high":76.49,"low":75.8,"close":76.48,"volume":132683,"rsi_14":52.12,"sma_20":78.36,"sma_60":78.28,"sma_120":76.99},{"date":"2025-06-13","open":76.04,"high":76.7,"low":75.97,"close":76.05,"volume":159801,"rsi_14":47.87,"sma_20":78.37,"sma_60":78.3,"sma_120":76.99},{"date":"2025-06-16","open":76.05,"high":76.35,"low":74.79,"close":75.15,"volume":158668,"rsi_14":40.65,"sma_20":78.26,"sma_60":78.33,"sma_120":76.97},{"date":"2025-06-17","open":74.94,"high":75.65,"low":73.97,"close":75.44,"volume":205256,"rsi_14":47.19,"sma_20":78.12,"sma_60":78.36,"sma_120":76.95},{"date":"2025-06-18","open":75.39,"high":76.16,"low":75.07,"close":75.87,"volume":167255,"rsi_14":45.36,"sma_20":78.05,"sma_60":78.42,"sma_120":76.95},{"date":"2025-06-20","open":75.89,"high":76.4,"low":75.47,"close":75.68,"volume":458212,"rsi_14":43.16,"sma_20":78.02,"sma_60":78.47,"sma_120":76.94},{"date":"2025-06-23","open":76.09,"high":78.02,"low":75.78,"close":77.94,"volume":195093,"rsi_14":57.0,"sma_20":78.11,"sma_60":78.55,"sma_120":76.96},{"date":"2025-06-24","open":77.3,"high":77.7,"low":76.7,"close":76.84,"volume":215211,"rsi_14":52.29,"sma_20":78.13,"sma_60":78.59,"sma_120":76.96},{"date":"2025-06-25","open":76.39,"high":76.61,"low":74.77,"close":75.16,"volume":263195,"rsi_14":52.34,"sma_20":78.05,"sma_60":78.59,"sma_120":76.96},{"date":"2025-06-26","open":75.19,"high":75.71,"low":74.28,"close":74.86,"volume":152707,"rsi_14":49.05,"sma_20":78.0,"sma_60":78.56,"sma_120":76.95},{"date":"2025-06-27","open":74.67,"high":75.27,"low":74.26,"close":74.37,"volume":403523,"rsi_14":48.82,"sma_20":77.88,"sma_60":78.52,"sma_120":76.95},{"date":"2025-06-30","open":74.36,"high":75.05,"low":73.55,"close":74.61,"volume":215601,"rsi_14":45.99,"sma_20":77.77,"sma_60":78.5,"sma_120":76.95},{"date":"2025-07-01","open":74.42,"high":76.74,"low":74.21,"close":75.91,"volume":187252,"rsi_14":46.65,"sma_20":77.74,"sma_60":78.47,"sma_120":76.98},{"date":"2025-07-02","open":75.85,"high":76.08,"low":74.73,"close":75.32,"volume":184356,"rsi_14":45.92,"sma_20":77.69,"sma_60":78.45,"sma_120":77.02},{"date":"2025-07-03","open":75.64,"high":75.64,"low":74.63,"close":75.1,"volume":103397,"rsi_14":43.36,"sma_20":77.71,"sma_60":78.48,"sma_120":77.05},{"date":"2025-07-07","open":74.92,"high":75.3,"low":74.19,"close":74.43,"volume":152721,"rsi_14":42.37,"sma_20":77.68,"sma_60":78.5,"sma_120":77.1},{"date":"2025-07-08","open":73.87,"high":74.25,"low":73.51,"close":74.06,"volume":265179,"rsi_14":44.62,"sma_20":77.65,"sma_60":78.52,"sma_120":77.14},{"date":"2025-07-09","open":74.11,"high":75.72,"low":73.68,"close":75.58,"volume":339935,"rsi_14":50.6,"sma_20":77.66,"sma_60":78.55,"sma_120":77.18},{"date":"2025-07-10","open":75.19,"high":76.39,"low":75.03,"close":75.05,"volume":196320,"rsi_14":46.43,"sma_20":77.58,"sma_60":78.53,"sma_120":77.21},{"date":"2025-07-11","open":74.8,"high":74.8,"low":73.48,"close":73.63,"volume":442373,"rsi_14":41.9,"sma_20":77.44,"sma_60":78.46,"sma_120":77.21},{"date":"2025-07-14","open":73.63,"high":74.96,"low":73.63,"close":74.71,"volume":290810,"rsi_14":35.96,"sma_20":77.35,"sma_60":78.41,"sma_120":77.23},{"date":"2025-07-15","open":74.32,"high":74.62,"low":72.74,"close":72.75,"volume":198389,"rsi_14":33.46,"sma_20":77.18,"sma_60":78.34,"sma_120":77.23},{"date":"2025-07-16","open":72.87,"high":74.07,"low":72.87,"close":73.84,"volume":324383,"rsi_14":44.37,"sma_20":77.12,"sma_60":78.27,"sma_120":77.26},{"date":"2025-07-17","open":74.04,"high":74.94,"low":73.11,"close":73.49,"volume":279425,"rsi_14":44.22,"sma_20":77.02,"sma_60":78.19,"sma_120":77.29},{"date":"2025-07-18","open":73.78,"high":74.59,"low":73.39,"close":73.66,"volume":213953,"rsi_14":46.9,"sma_20":76.9,"sma_60":78.09,"sma_120":77.32},{"date":"2025-07-21","open":73.06,"high":74.07,"low":73.0,"close":73.28,"volume":187766,"rsi_14":44.26,"sma_20":76.78,"sma_60":78.01,"sma_120":77.33},{"date":"2025-07-22","open":73.33,"high":74.8,"low":73.33,"close":73.64,"volume":242187,"rsi_14":39.38,"sma_20":76.56,"sma_60":77.95,"sma_120":77.33},{"date":"2025-07-23","open":73.36,"high":73.63,"low":71.91,"close":72.57,"volume":278306,"rsi_14":37.66,"sma_20":76.34,"sma_60":77.88,"sma_120":77.34},{"date":"2025-07-24","open":72.45,"high":72.57,"low":71.73,"close":71.75,"volume":201638,"rsi_14":35.76,"sma_20":76.16,"sma_60":77.79,"sma_120":77.34},{"date":"2025-07-25","open":71.83,"high":72.07,"low":70.78,"close":70.97,"volume":199483,"rsi_14":35.44,"sma_20":75.96,"sma_60":77.67,"sma_120":77.33},{"date":"2025-07-28","open":70.73,"high":70.81,"low":70.01,"close":70.25,"volume":169558,"rsi_14":34.42,"sma_20":75.75,"sma_60":77.52,"sma_120":77.32},{"date":"2025-07-29","open":70.4,"high":71.11,"low":69.65,"close":70.88,"volume":225014,"rsi_14":31.81,"sma_20":75.58,"sma_60":77.4,"sma_120":77.33},{"date":"2025-07-30","open":70.89,"high":71.78,"low":70.83,"close":71.12,"volume":283403,"rsi_14":34.72,"sma_20":75.36,"sma_60":77.29,"sma_120":77.33},{"date":"2025-07-31","open":70.53,"high":71.46,"low":70.31,"close":71.2,"volume":322614,"rsi_14":40.1,"sma_20":75.17,"sma_60":77.19,"sma_120":77.33},{"date":"2025-08-01","open":71.21,"high":72.66,"low":71.21,"close":72.31,"volume":299790,"rsi_14":40.33,"sma_20":75.05,"sma_60":77.09,"sma_120":77.34},{"date":"2025-08-04","open":72.41,"high":73.44,"low":72.39,"close":73.02,"volume":182058,"rsi_14":53.98,"sma_20":75.0,"sma_60":77.02,"sma_120":77.36},{"date":"2025-08-05","open":72.33,"high":72.68,"low":71.47,"close":72.19,"volume":268969,"rsi_14":43.05,"sma_20":74.92,"sma_60":76.92,"sma_120":77.36},{"date":"2025-08-06","open":72.1,"high":72.75,"low":71.95,"close":71.95,"volume":176417,"rsi_14":43.54,"sma_20":74.76,"sma_60":76.82,"sma_120":77.36},{"date":"2025-08-07","open":71.95,"high":73.84,"low":71.61,"close":73.58,"volume":233724,"rsi_14":51.79,"sma_20":74.71,"sma_60":76.79,"sma_120":77.37},{"date":"2025-08-08","open":73.58,"high":74.41,"low":73.19,"close":73.19,"volume":170833,"rsi_14":51.74,"sma_20":74.71,"sma_60":76.78,"sma_120":77.38},{"date":"2025-08-11","open":73.16,"high":73.86,"low":72.78,"close":73.73,"volume":245082,"rsi_14":52.61,"sma_20":74.68,"sma_60":76.8,"sma_120":77.39},{"date":"2025-08-12","open":73.76,"high":73.98,"low":72.83,"close":73.73,"volume":228740,"rsi_14":58.75,"sma_20":74.75,"sma_60":76.77,"sma_120":77.4},{"date":"2025-08-13","open":73.97,"high":74.4,"low":73.53,"close":73.73,"volume":249150,"rsi_14":64.49,"sma_20":74.77,"sma_60":76.71,"sma_120":77.41},{"date":"2025-08-14","open":73.65,"high":73.65,"low":72.78,"close":72.95,"volume":184230,"rsi_14":64.42,"sma_20":74.77,"sma_60":76.63,"sma_120":77.41},{"date":"2025-08-15","open":72.67,"high":73.14,"low":72.39,"close":72.99,"volume":257069,"rsi_14":66.59,"sma_20":74.73,"sma_60":76.56,"sma_120":77.41},{"date":"2025-08-18","open":73.11,"high":73.24,"low":72.03,"close":72.03,"volume":163760,"rsi_14":54.26,"sma_20":74.66,"sma_60":76.49,"sma_120":77.38},{"date":"2025-08-19","open":72.06,"high":73.14,"low":72.06,"close":73.11,"volume":162510,"rsi_14":58.54,"sma_20":74.63,"sma_60":76.43,"sma_120":77.36},{"date":"2025-08-20","open":73.74,"high":74.25,"low":73.26,"close":73.3,"volume":272837,"rsi_14":59.09,"sma_20":74.67,"sma_60":76.38,"sma_120":77.35},{"date":"2025-08-21","open":73.03,"high":73.5,"low":72.51,"close":72.64,"volume":140657,"rsi_14":49.08,"sma_20":74.71,"sma_60":76.31,"sma_120":77.34},{"date":"2025-08-22","open":73.18,"high":74.18,"low":73.15,"close":73.69,"volume":221094,"rsi_14":50.99,"sma_20":74.85,"sma_60":76.27,"sma_120":77.32},{"date":"2025-08-25","open":73.47,"high":73.68,"low":72.68,"close":72.79,"volume":177473,"rsi_14":50.66,"sma_20":74.97,"sma_60":76.2,"sma_120":77.29},{"date":"2025-08-26","open":72.9,"high":72.9,"low":72.22,"close":72.46,"volume":140594,"rsi_14":50.16,"sma_20":75.03,"sma_60":76.13,"sma_120":77.27},{"date":"2025-08-27","open":72.35,"high":73.29,"low":72.35,"close":73.15,"volume":160831,"rsi_14":44.3,"sma_20":75.11,"sma_60":76.07,"sma_120":77.24},{"date":"2025-08-28","open":72.99,"high":72.99,"low":72.32,"close":72.41,"volume":204678,"rsi_14":42.44,"sma_20":75.15,"sma_60":76.0,"sma_120":77.2},{"date":"2025-08-29","open":72.46,"high":72.99,"low":71.89,"close":72.59,"volume":322181,"rsi_14":39.78,"sma_20":75.14,"sma_60":75.97,"sma_120":77.15},{"date":"2025-09-02","open":72.22,"high":73.08,"low":71.57,"close":71.58,"volume":247681,"rsi_14":35.31,"sma_20":75.04,"sma_60":75.9,"sma_120":77.09},{"date":"2025-09-03","open":71.24,"high":72.07,"low":71.24,"close":71.61,"volume":208460,"rsi_14":35.52,"sma_20":74.98,"sma_60":75.85,"sma_120":77.06},{"date":"2025-09-04","open":72.33,"high":72.4,"low":71.65,"close":72.28,"volume":211687,"rsi_14":43.51,"sma_20":74.98,"sma_60":75.8,"sma_120":77.03},{"date":"2025-09-05","open":72.35,"high":72.94,"low":72.25,"close":72.72,"volume":160429,"rsi_14":48.47,"sma_20":74.91,"sma_60":75.73,"sma_120":76.99},{"date":"2025-09-08","open":72.43,"high":72.82,"low":71.27,"close":71.56,"volume":223365,"rsi_14":47.39,"sma_20":74.8,"sma_60":75.65,"sma_120":76.95},{"date":"2025-09-09","open":71.56,"high":71.87,"low":71.18,"close":71.68,"volume":261556,"rsi_14":41.31,"sma_20":74.67,"sma_60":75.57,"sma_120":76.92},{"date":"2025-09-10","open":71.66,"high":71.93,"low":70.8,"close":71.24,"volume":205767,"rsi_14":37.76,"sma_20":74.51,"sma_60":75.48,"sma_120":76.89},{"date":"2025-09-11","open":71.25,"high":71.83,"low":70.99,"close":71.57,"volume":254069,"rsi_14":43.39,"sma_20":74.38,"sma_60":75.42,"sma_120":76.88},{"date":"2025-09-12","open":71.27,"high":71.74,"low":71.15,"close":71.22,"volume":304198,"rsi_14":33.29,"sma_20":74.26,"sma_60":75.35,"sma_120":76.86},{"date":"2025-09-15","open":71.44,"high":71.47,"low":70.3,"close":70.47,"volume":256566,"rsi_14":33.96,"sma_20":74.13,"sma_60":75.26,"sma_120":76.84},{"date":"2025-09-16","open":70.16,"high":70.54,"low":69.6,"close":69.62,"volume":239459,"rsi_14":31.7,"sma_20":74.01,"sma_60":75.15,"sma_120":76.81},{"date":"2025-09-17","open":70.13,"high":70.78,"low":69.77,"close":69.88,"volume":342773,"rsi_14":27.72,"sma_20":73.84,"sma_60":75.01,"sma_120":76.78},{"date":"2025-09-18","open":69.78,"high":70.3,"low":69.32,"close":70.05,"volume":225532,"rsi_14":32.52,"sma_20":73.68,"sma_60":74.89,"sma_120":76.74},{"date":"2025-09-19","open":70.17,"high":70.34,"low":69.49,"close":70.02,"volume":829745,"rsi_14":30.59,"sma_20":73.54,"sma_60":74.81,"sma_120":76.7},{"date":"2025-09-22","open":70.19,"high":70.65,"low":70.07,"close":70.28,"volume":273560,"rsi_14":38.97,"sma_20":73.37,"sma_60":74.73,"sma_120":76.64},{"date":"2025-09-23","open":70.21,"high":70.55,"low":69.26,"close":70.06,"volume":278540,"rsi_14":37.24,"sma_20":73.23,"sma_60":74.65,"sma_120":76.58},{"date":"2025-09-24","open":69.83,"high":70.4,"low":69.66,"close":69.96,"volume":366778,"rsi_14":28.9,"sma_20":73.1,"sma_60":74.57,"sma_120":76.54},{"date":"2025-09-25","open":70.66,"high":70.83,"low":69.6,"close":69.65,"volume":318347,"rsi_14":21.42,"sma_20":72.92,"sma_60":74.46,"sma_120":76.47},{"date":"2025-09-26","open":69.77,"high":70.54,"low":69.41,"close":70.53,"volume":260435,"rsi_14":39.85,"sma_20":72.82,"sma_60":74.38,"sma_120":76.42},{"date":"2025-09-29","open":70.23,"high":70.43,"low":69.63,"close":69.97,"volume":259940,"rsi_14":34.45,"sma_20":72.69,"sma_60":74.29,"sma_120":76.39},{"date":"2025-09-30","open":70.13,"high":71.49,"low":70.05,"close":71.41,"volume":273084,"rsi_14":51.35,"sma_20":72.68,"sma_60":74.24,"sma_120":76.37},{"date":"2025-10-01","open":71.55,"high":71.92,"low":68.96,"close":69.1,"volume":238595,"rsi_14":35.48,"sma_20":72.55,"sma_60":74.15,"sma_120":76.34},{"date":"2025-10-02","open":68.75,"high":69.06,"low":68.03,"close":68.53,"volume":239204,"rsi_14":34.56,"sma_20":72.36,"sma_60":74.03,"sma_120":76.29},{"date":"2025-10-03","open":68.78,"high":69.67,"low":68.61,"close":68.91,"volume":296464,"rsi_14":40.65,"sma_20":72.16,"sma_60":73.93,"sma_120":76.23},{"date":"2025-10-06","open":68.66,"high":69.01,"low":68.19,"close":68.84,"volume":217337,"rsi_14":44.85,"sma_20":72.02,"sma_60":73.84,"sma_120":76.15},{"date":"2025-10-07","open":68.7,"high":70.16,"low":68.7,"close":69.72,"volume":249762,"rsi_14":48.99,"sma_20":71.92,"sma_60":73.76,"sma_120":76.09},{"date":"2025-10-08","open":69.93,"high":70.61,"low":69.44,"close":70.43,"volume":217019,"rsi_14":52.18,"sma_20":71.88,"sma_60":73.72,"sma_120":76.03},{"date":"2025-10-09","open":70.48,"high":71.35,"low":70.22,"close":71.32,"volume":234632,"rsi_14":56.81,"sma_20":71.87,"sma_60":73.67,"sma_120":75.97},{"date":"2025-10-10","open":71.45,"high":72.58,"low":71.14,"close":72.52,"volume":288030,"rsi_14":60.65,"sma_20":71.94,"sma_60":73.66,"sma_120":75.92},{"date":"2025-10-13","open":72.01,"high":72.69,"low":71.09,"close":71.24,"volume":247352,"rsi_14":55.09,"sma_20":71.98,"sma_60":73.61,"sma_120":75.85},{"date":"2025-10-14","open":71.73,"high":72.83,"low":71.35,"close":72.19,"volume":239665,"rsi_14":58.97,"sma_20":72.11,"sma_60":73.59,"sma_120":75.8},{"date":"2025-10-15","open":72.17,"high":73.53,"low":71.66,"close":73.37,"volume":206155,"rsi_14":63.98,"sma_20":72.29,"sma_60":73.59,"sma_120":75.77},{"date":"2025-10-16","open":73.25,"high":74.02,"low":72.78,"close":73.31,"volume":251789,"rsi_14":61.15,"sma_20":72.45,"sma_60":73.6,"sma_120":75.74},{"date":"2025-10-17","open":73.31,"high":73.88,"low":73.09,"close":73.51,"volume":309782,"rsi_14":64.58,"sma_20":72.63,"sma_60":73.63,"sma_120":75.71},{"date":"2025-10-20","open":73.59,"high":75.27,"low":73.28,"close":75.04,"volume":230580,"rsi_14":64.86,"sma_20":72.88,"sma_60":73.7,"sma_120":75.68},{"date":"2025-10-21","open":74.66,"high":74.9,"low":73.24,"close":74.43,"volume":371340,"rsi_14":75.3,"sma_20":73.1,"sma_60":73.77,"sma_120":75.64},{"date":"2025-10-22","open":74.3,"high":75.29,"low":73.86,"close":74.26,"volume":223496,"rsi_14":78.27,"sma_20":73.32,"sma_60":73.82,"sma_120":75.61},{"date":"2025-10-23","open":74.67,"high":74.67,"low":73.23,"close":74.56,"volume":318819,"rsi_14":78.1,"sma_20":73.57,"sma_60":73.87,"sma_120":75.58},{"date":"2025-10-24","open":74.94,"high":75.02,"low":73.9,"close":74.22,"volume":184360,"rsi_14":76.04,"sma_20":73.76,"sma_60":73.91,"sma_120":75.55},{"date":"2025-10-27","open":73.71,"high":74.69,"low":72.32,"close":74.12,"volume":309816,"rsi_14":73.06,"sma_20":73.98,"sma_60":73.93,"sma_120":75.51},{"date":"2025-10-28","open":73.78,"high":74.08,"low":72.17,"close":73.45,"volume":266378,"rsi_14":65.88,"sma_20":74.08,"sma_60":73.93,"sma_120":75.48},{"date":"2025-10-29","open":72.26,"high":73.1,"low":70.35,"close":70.76,"volume":343334,"rsi_14":47.5,"sma_20":74.17,"sma_60":73.9,"sma_120":75.41},{"date":"2025-10-30","open":70.81,"high":71.43,"low":69.41,"close":69.72,"volume":301960,"rsi_14":37.41,"sma_20":74.23,"sma_60":73.85,"sma_120":75.34},{"date":"2025-10-31","open":69.16,"high":69.98,"low":68.52,"close":69.45,"volume":512658,"rsi_14":41.19,"sma_20":74.26,"sma_60":73.78,"sma_120":75.28},{"date":"2025-11-03","open":69.15,"high":69.94,"low":67.64,"close":69.83,"volume":351251,"rsi_14":37.65,"sma_20":74.31,"sma_60":73.71,"sma_120":75.25},{"date":"2025-11-04","open":70.38,"high":72.87,"low":69.89,"close":72.64,"volume":745016,"rsi_14":46.73,"sma_20":74.46,"sma_60":73.68,"sma_120":75.24},{"date":"2025-11-05","open":72.98,"high":73.53,"low":71.73,"close":72.14,"volume":479335,"rsi_14":44.97,"sma_20":74.54,"sma_60":73.65,"sma_120":75.21},{"date":"2025-11-06","open":74.02,"high":75.02,"low":72.62,"close":72.98,"volume":463753,"rsi_14":47.85,"sma_20":74.63,"sma_60":73.63,"sma_120":75.17},{"date":"2025-11-07","open":73.79,"high":74.25,"low":72.45,"close":72.89,"volume":312065,"rsi_14":40.04,"sma_20":74.65,"sma_60":73.62,"sma_120":75.12},{"date":"2025-11-10","open":72.08,"high":73.16,"low":71.53,"close":73.07,"volume":238882,"rsi_14":43.42,"sma_20":74.74,"sma_60":73.62,"sma_120":75.09},{"date":"2025-11-11","open":73.4,"high":74.52,"low":73.06,"close":73.89,"volume":220631,"rsi_14":48.32,"sma_20":74.83,"sma_60":73.65,"sma_120":75.07},{"date":"2025-11-12","open":73.5,"high":73.91,"low":73.04,"close":73.22,"volume":254817,"rsi_14":44.13,"sma_20":74.82,"sma_60":73.65,"sma_120":75.04},{"date":"2025-11-13","open":73.04,"high":73.57,"low":72.41,"close":73.12,"volume":319967,"rsi_14":45.06,"sma_20":74.81,"sma_60":73.65,"sma_120":75.01},{"date":"2025-11-14","open":73.56,"high":73.84,"low":72.27,"close":73.14,"volume":309121,"rsi_14":43.61,"sma_20":74.77,"sma_60":73.65,"sma_120":74.98},{"date":"2025-11-17","open":73.4,"high":73.5,"low":72.08,"close":72.36,"volume":280242,"rsi_14":43.24,"sma_20":74.6,"sma_60":73.62,"sma_120":74.94},{"date":"2025-11-18","open":72.89,"high":72.89,"low":70.84,"close":70.95,"volume":271413,"rsi_14":48.63,"sma_20":74.4,"sma_60":73.58,"sma_120":74.89},{"date":"2025-11-19","open":70.85,"high":71.58,"low":69.82,"close":70.11,"volume":239229,"rsi_14":49.61,"sma_20":74.16,"sma_60":73.53,"sma_120":74.83},{"date":"2025-11-20","open":70.6,"high":70.89,"low":69.8,"close":70.47,"volume":352381,"rsi_14":52.67,"sma_20":73.93,"sma_60":73.47,"sma_120":74.77},{"date":"2025-11-21","open":70.74,"high":72.65,"low":70.14,"close":71.94,"volume":423760,"rsi_14":57.2,"sma_20":73.79,"sma_60":73.46,"sma_120":74.73},{"date":"2025-11-24","open":71.86,"high":72.25,"low":71.5,"close":71.87,"volume":387360,"rsi_14":42.71,"sma_20":73.65,"sma_60":73.44,"sma_120":74.7},{"date":"2025-11-25","open":71.12,"high":73.55,"low":71.12,"close":72.81,"volume":331311,"rsi_14":50.98,"sma_20":73.59,"sma_60":73.45,"sma_120":74.68},{"date":"2025-11-26","open":72.62,"high":73.4,"low":72.59,"close":72.59,"volume":385459,"rsi_14":44.76,"sma_20":73.66,"sma_60":73.46,"sma_120":74.66},{"date":"2025-11-28","open":72.76,"high":72.79,"low":71.87,"close":72.34,"volume":119105,"rsi_14":43.89,"sma_20":73.77,"sma_60":73.45,"sma_120":74.62},{"date":"2025-12-01","open":72.06,"high":72.86,"low":71.67,"close":72.02,"volume":381640,"rsi_14":41.17,"sma_20":73.88,"sma_60":73.43,"sma_120":74.58},{"date":"2025-12-02","open":72.35,"high":72.59,"low":71.23,"close":71.47,"volume":223920,"rsi_14":32.75,"sma_20":73.94,"sma_60":73.42,"sma_120":74.54},{"date":"2025-12-03","open":72.06,"high":72.56,"low":70.98,"close":71.54,"volume":154116,"rsi_14":36.12,"sma_20":73.86,"sma_60":73.41,"sma_120":74.49},{"date":"2025-12-04","open":71.44,"high":71.92,"low":70.89,"close":71.03,"volume":150097,"rsi_14":34.36,"sma_20":73.77,"sma_60":73.4,"sma_120":74.44},{"date":"2025-12-05","open":70.92,"high":72.16,"low":70.74,"close":71.75,"volume":269797,"rsi_14":41.8,"sma_20":73.69,"sma_60":73.39,"sma_120":74.41},{"date":"2025-12-08","open":71.68,"high":71.91,"low":70.34,"close":70.4,"volume":206022,"rsi_14":39.18,"sma_20":73.53,"sma_60":73.37,"sma_120":74.36},{"date":"2025-12-09","open":70.73,"high":71.4,"low":69.95,"close":70.46,"volume":245198,"rsi_14":46.82,"sma_20":73.38,"sma_60":73.36,"sma_120":74.31},{"date":"2025-12-10","open":70.6,"high":71.79,"low":70.35,"close":71.28,"volume":339804,"rsi_14":57.6,"sma_20":73.22,"sma_60":73.38,"sma_120":74.27},{"date":"2025-12-11","open":71.16,"high":72.47,"low":71.14,"close":71.49,"volume":256307,"rsi_14":56.77,"sma_20":73.1,"sma_60":73.4,"sma_120":74.21},{"date":"2025-12-12","open":72.04,"high":72.91,"low":71.65,"close":72.51,"volume":350050,"rsi_14":54.02,"sma_20":73.05,"sma_60":73.44,"sma_120":74.17},{"date":"2025-12-15","open":72.51,"high":73.0,"low":71.59,"close":72.53,"volume":313453,"rsi_14":54.67,"sma_20":73.02,"sma_60":73.47,"sma_120":74.14},{"date":"2025-12-16","open":72.62,"high":72.73,"low":71.73,"close":72.3,"volume":223185,"rsi_14":45.98,"sma_20":73.01,"sma_60":73.5,"sma_120":74.11},{"date":"2025-12-17","open":71.96,"high":73.24,"low":71.96,"close":72.68,"volume":199375,"rsi_14":50.68,"sma_20":73.1,"sma_60":73.53,"sma_120":74.09},{"date":"2025-12-18","open":72.39,"high":72.95,"low":72.07,"close":72.52,"volume":209892,"rsi_14":51.45,"sma_20":73.22,"sma_60":73.57,"sma_120":74.07},{"date":"2025-12-19","open":72.53,"high":72.53,"low":71.24,"close":71.66,"volume":1006805,"rsi_14":47.39,"sma_20":73.28,"sma_60":73.6,"sma_120":74.03},{"date":"2025-12-22","open":71.2,"high":72.49,"low":71.2,"close":72.25,"volume":170680,"rsi_14":55.54,"sma_20":73.3,"sma_60":73.62,"sma_120":74.0},{"date":"2025-12-23","open":72.04,"high":72.38,"low":71.65,"close":71.93,"volume":136912,"rsi_14":52.71,"sma_20":73.3,"sma_60":73.64,"sma_120":73.97},{"date":"2025-12-24","open":72.02,"high":72.36,"low":71.75,"close":72.13,"volume":80355,"rsi_14":57.93,"sma_20":73.27,"sma_60":73.65,"sma_120":73.94},{"date":"2025-12-26","open":72.24,"high":72.31,"low":71.41,"close":71.62,"volume":123645,"rsi_14":49.05,"sma_20":73.22,"sma_60":73.68,"sma_120":73.92},{"date":"2025-12-29","open":71.64,"high":72.01,"low":71.41,"close":71.66,"volume":128026,"rsi_14":61.59,"sma_20":73.18,"sma_60":73.73,"sma_120":73.88},{"date":"2025-12-30","open":71.68,"high":72.07,"low":71.53,"close":71.69,"volume":103135,"rsi_14":61.38,"sma_20":73.17,"sma_60":73.77,"sma_120":73.85},{"date":"2025-12-31","open":71.68,"high":71.84,"low":70.99,"close":71.07,"volume":137544,"rsi_14":48.02,"sma_20":73.15,"sma_60":73.8,"sma_120":73.82},{"date":"2026-01-02","open":70.96,"high":71.28,"low":70.34,"close":70.85,"volume":217676,"rsi_14":43.86,"sma_20":73.11,"sma_60":73.81,"sma_120":73.78},{"date":"2026-01-05","open":70.38,"high":70.8,"low":69.75,"close":70.23,"volume":198230,"rsi_14":26.18,"sma_20":73.07,"sma_60":73.8,"sma_120":73.76},{"date":"2026-01-06","open":70.21,"high":71.36,"low":70.12,"close":71.13,"volume":225961,"rsi_14":37.65,"sma_20":73.04,"sma_60":73.78,"sma_120":73.73},{"date":"2026-01-07","open":71.61,"high":71.61,"low":70.19,"close":71.11,"volume":227231,"rsi_14":39.14,"sma_20":73.08,"sma_60":73.75,"sma_120":73.7},{"date":"2026-01-08","open":70.79,"high":72.48,"low":70.79,"close":71.48,"volume":264076,"rsi_14":39.03,"sma_20":73.13,"sma_60":73.75,"sma_120":73.68},{"date":"2026-01-09","open":71.62,"high":71.93,"low":71.09,"close":71.78,"volume":187616,"rsi_14":43.33,"sma_20":73.15,"sma_60":73.73,"sma_120":73.66},{"date":"2026-01-12","open":71.78,"high":73.8,"low":71.58,"close":72.87,"volume":194177,"rsi_14":60.44,"sma_20":73.22,"sma_60":73.72,"sma_120":73.65},{"date":"2026-01-13","open":72.75,"high":72.79,"low":71.73,"close":72.38,"volume":191176,"rsi_14":51.2,"sma_20":73.22,"sma_60":73.69,"sma_120":73.65},{"date":"2026-01-14","open":72.73,"high":74.09,"low":72.28,"close":74.09,"volume":327741,"rsi_14":65.15,"sma_20":73.3,"sma_60":73.69,"sma_120":73.66},{"date":"2026-01-15","open":74.14,"high":75.06,"low":73.74,"close":74.75,"volume":223168,"rsi_14":67.27,"sma_20":73.42,"sma_60":73.68,"sma_120":73.69},{"date":"2026-01-16","open":74.22,"high":74.88,"low":74.21,"close":74.49,"volume":292029,"rsi_14":69.61,"sma_20":73.51,"sma_60":73.67,"sma_120":73.72},{"date":"2026-01-20","open":73.91,"high":74.31,"low":72.99,"close":73.41,"volume":139845,"rsi_14":60.49,"sma_20":73.56,"sma_60":73.65,"sma_120":73.73},{"date":"2026-01-21","open":73.7,"high":73.95,"low":72.79,"close":73.08,"volume":265901,"rsi_14":58.03,"sma_20":73.63,"sma_60":73.62,"sma_120":73.74},{"date":"2026-01-22","open":72.9,"high":73.84,"low":72.57,"close":73.18,"volume":235220,"rsi_14":62.94,"sma_20":73.68,"sma_60":73.59,"sma_120":73.75},{"date":"2026-01-23","open":74.1,"high":74.1,"low":71.54,"close":71.74,"volume":199800,"rsi_14":54.71,"sma_20":73.67,"sma_60":73.54,"sma_120":73.74},{"date":"2026-01-26","open":72.08,"high":72.86,"low":71.49,"close":72.04,"volume":257500,"rsi_14":60.02,"sma_20":73.67,"sma_60":73.51,"sma_120":73.72},{"date":"2026-01-27","open":72.04,"high":72.77,"low":70.63,"close":71.79,"volume":227300,"rsi_14":53.91,"sma_20":73.67,"sma_60":73.52,"sma_120":73.71},{"date":"2026-01-28","open":71.62,"high":72.12,"low":70.67,"close":70.83,"volume":311700,"rsi_14":48.48,"sma_20":73.63,"sma_60":73.53,"sma_120":73.69},{"date":"2026-01-29","open":70.85,"high":72.14,"low":70.45,"close":70.93,"volume":284200,"rsi_14":46.98,"sma_20":73.59,"sma_60":73.55,"sma_120":73.66},{"date":"2026-01-30","open":71.01,"high":71.78,"low":70.54,"close":71.54,"volume":388000,"rsi_14":48.75,"sma_20":73.62,"sma_60":73.57,"sma_120":73.64},{"date":"2026-02-02","open":72.2,"high":72.2,"low":70.5,"close":70.68,"volume":255300,"rsi_14":38.01,"sma_20":73.61,"sma_60":73.53,"sma_120":73.6},{"date":"2026-02-03","open":70.68,"high":71.66,"low":69.74,"close":70.22,"volume":225300,"rsi_14":38.13,"sma_20":73.61,"sma_60":73.48,"sma_120":73.57},{"date":"2026-02-04","open":70.5,"high":71.36,"low":70.05,"close":70.3,"volume":196200,"rsi_14":24.71,"sma_20":73.57,"sma_60":73.43,"sma_120":73.53},{"date":"2026-02-05","open":70.53,"high":71.42,"low":70.11,"close":70.43,"volume":274700,"rsi_14":19.1,"sma_20":73.53,"sma_60":73.38,"sma_120":73.5},{"date":"2026-02-06","open":70.62,"high":71.05,"low":69.03,"close":69.1,"volume":339800,"rsi_14":16.54,"sma_20":73.41,"sma_60":73.3,"sma_120":73.46},{"date":"2026-02-09","open":69.1,"high":69.58,"low":68.15,"close":68.74,"volume":261200,"rsi_14":18.16,"sma_20":73.25,"sma_60":73.21,"sma_120":73.43},{"date":"2026-02-10","open":69.07,"high":70.67,"low":68.9,"close":70.36,"volume":203179,"rsi_14":47.76,"sma_20":73.6,"sma_60":73.52,"sma_120":73.73},{"date":"2026-02-11","open":70.1,"high":70.33,"low":69.26,"close":69.58,"volume":210443,"rsi_14":46.91,"sma_20":73.47,"sma_60":73.44,"sma_120":73.69},{"date":"2026-02-12","open":69.82,"high":71.87,"low":69.72,"close":71.47,"volume":277550,"rsi_14":51.44,"sma_20":73.46,"sma_60":73.45,"sma_120":73.67},{"date":"2026-02-13","open":71.47,"high":73.48,"low":70.94,"close":73.43,"volume":300007,"rsi_14":58.36,"sma_20":73.55,"sma_60":73.5,"sma_120":73.68},{"date":"2026-02-17","open":73.48,"high":73.98,"low":73.08,"close":73.42,"volume":270792,"rsi_14":57.12,"sma_20":72.73,"sma_60":73.11,"sma_120":73.35},{"date":"2026-02-18","open":73.18,"high":73.43,"low":71.95,"close":71.97,"volume":251000,"rsi_14":54.88,"sma_20":72.65,"sma_60":73.15,"sma_120":73.34},{"date":"2026-02-19","open":72.11,"high":72.57,"low":71.09,"close":72.05,"volume":305700,"rsi_14":54.77,"sma_20":72.6,"sma_60":73.17,"sma_120":73.32},{"date":"2026-02-20","open":72.4,"high":72.64,"low":71.19,"close":71.52,"volume":260155,"rsi_14":49.92,"sma_20":72.52,"sma_60":73.17,"sma_120":73.31},{"date":"2026-02-23","open":71.77,"high":72.96,"low":71.46,"close":72.56,"volume":322100,"rsi_14":56.14,"sma_20":72.53,"sma_60":73.17,"sma_120":73.3},{"date":"2026-02-24","open":72.6,"high":73.06,"low":72.29,"close":72.99,"volume":282311,"rsi_14":48.68,"sma_20":73.74,"sma_60":73.57,"sma_120":73.63},{"date":"2026-02-25","open":72.72,"high":73.33,"low":71.62,"close":73.29,"volume":227641,"rsi_14":60.82,"sma_20":72.61,"sma_60":73.17,"sma_120":73.31},{"date":"2026-02-26","open":73.59,"high":73.79,"low":72.69,"close":72.82,"volume":229116,"rsi_14":43.47,"sma_20":73.94,"sma_60":73.55,"sma_120":73.59},{"date":"2026-02-27","open":72.97,"high":74.07,"low":72.97,"close":73.58,"volume":270434,"rsi_14":43.95,"sma_20":74.04,"sma_60":73.55,"sma_120":73.58},{"date":"2026-03-02","open":73.36,"high":74.47,"low":73.27,"close":73.84,"volume":241230,"rsi_14":70.64,"sma_20":72.88,"sma_60":73.22,"sma_120":73.32},{"date":"2026-03-03","open":73.37,"high":75.65,"low":73.01,"close":75.42,"volume":213664,"rsi_14":70.37,"sma_20":73.1,"sma_60":73.27,"sma_120":73.34},{"date":"2026-03-04","open":75.48,"high":76.5,"low":74.6,"close":76.17,"volume":305224,"rsi_14":58.58,"sma_20":74.43,"sma_60":73.59,"sma_120":73.62},{"date":"2026-03-05","open":75.73,"high":75.91,"low":74.45,"close":74.5,"volume":238270,"rsi_14":52.58,"sma_20":74.51,"sma_60":73.59,"sma_120":73.62},{"date":"2026-03-06","open":74.13,"high":74.76,"low":73.32,"close":74.33,"volume":238937,"rsi_14":63.11,"sma_20":74.5,"sma_60":73.6,"sma_120":73.63},{"date":"2026-03-09","open":74.03,"high":74.92,"low":73.0,"close":74.71,"volume":231388,"rsi_14":54.45,"sma_20":73.99,"sma_60":73.51,"sma_120":73.44},{"date":"2026-03-10","open":74.3,"high":74.33,"low":72.55,"close":72.56,"volume":221797,"rsi_14":50.62,"sma_20":74.16,"sma_60":73.52,"sma_120":73.45},{"date":"2026-03-11","open":72.17,"high":72.46,"low":71.26,"close":72.01,"volume":214301,"rsi_14":41.77,"sma_20":74.25,"sma_60":73.68,"sma_120":73.6},{"date":"2026-03-12","open":71.63,"high":74.44,"low":71.63,"close":73.49,"volume":264069,"rsi_14":56.84,"sma_20":74.4,"sma_60":73.53,"sma_120":73.49},{"date":"2026-03-13","open":74.17,"high":74.67,"low":73.36,"close":74.65,"volume":212633,"rsi_14":60.5,"sma_20":74.3,"sma_60":73.76,"sma_120":73.61},{"date":"2026-03-16","open":75.19,"high":75.19,"low":73.64,"close":74.34,"volume":181025,"rsi_14":55.75,"sma_20":74.48,"sma_60":73.79,"sma_120":73.62},{"date":"2026-03-17","open":74.73,"high":74.73,"low":73.21,"close":73.27,"volume":260039,"rsi_14":49.98,"sma_20":74.64,"sma_60":73.79,"sma_120":73.62},{"date":"2026-03-18","open":72.74,"high":73.0,"low":71.67,"close":71.85,"volume":271437,"rsi_14":46.48,"sma_20":74.63,"sma_60":73.77,"sma_120":73.62},{"date":"2026-03-19","open":71.37,"high":72.19,"low":71.31,"close":71.9,"volume":212824,"rsi_14":43.68,"sma_20":74.53,"sma_60":73.76,"sma_120":73.6},{"date":"2026-03-20","open":72.11,"high":72.28,"low":71.0,"close":71.48,"volume":1021562,"rsi_14":40.93,"sma_20":74.41,"sma_60":73.74,"sma_120":73.59},{"date":"2026-03-23","open":72.64,"high":73.21,"low":71.74,"close":72.63,"volume":309608,"rsi_14":38.94,"sma_20":74.44,"sma_60":73.75,"sma_120":73.59},{"date":"2026-03-24","open":72.26,"high":74.03,"low":72.25,"close":72.33,"volume":261589,"rsi_14":34.71,"sma_20":74.41,"sma_60":73.75,"sma_120":73.58},{"date":"2026-03-25","open":72.87,"high":73.14,"low":71.58,"close":72.47,"volume":259135,"rsi_14":40.38,"sma_20":74.36,"sma_60":73.77,"sma_120":73.59},{"date":"2026-03-26","open":72.65,"high":74.12,"low":72.52,"close":74.01,"volume":229802,"rsi_14":48.79,"sma_20":74.43,"sma_60":73.8,"sma_120":73.6},{"date":"2026-03-27","open":74.47,"high":75.25,"low":73.4,"close":74.14,"volume":275745,"rsi_14":47.64,"sma_20":74.45,"sma_60":73.86,"sma_120":73.61},{"date":"2026-03-30","open":74.88,"high":75.98,"low":74.3,"close":75.74,"volume":292821,"rsi_14":63.99,"sma_20":74.55,"sma_60":73.94,"sma_120":73.65},{"date":"2026-03-31","open":75.96,"high":76.04,"low":74.28,"close":74.66,"volume":245592,"rsi_14":61.47,"sma_20":74.51,"sma_60":73.99,"sma_120":73.68},{"date":"2026-04-01","open":73.84,"high":75.39,"low":73.84,"close":75.21,"volume":165248,"rsi_14":57.58,"sma_20":74.47,"sma_60":74.04,"sma_120":73.72},{"date":"2026-04-02","open":75.87,"high":76.81,"low":75.81,"close":76.6,"volume":205973,"rsi_14":58.58,"sma_20":74.57,"sma_60":74.1,"sma_120":73.77},{"date":"2026-04-06","open":76.46,"high":76.49,"low":75.47,"close":75.81,"volume":172063,"rsi_14":56.12,"sma_20":74.65,"sma_60":74.15,"sma_120":73.81},{"date":"2026-04-07","open":76.19,"high":76.64,"low":75.72,"close":75.91,"volume":179859,"rsi_14":62.17,"sma_20":74.71,"sma_60":74.2,"sma_120":73.85},{"date":"2026-04-08","open":75.54,"high":76.28,"low":74.64,"close":76.11,"volume":295894,"rsi_14":72.47,"sma_20":74.89,"sma_60":74.25,"sma_120":73.89},{"date":"2026-04-09","open":77.0,"high":78.5,"low":75.89,"close":78.25,"volume":234030,"rsi_14":77.53,"sma_20":75.21,"sma_60":74.34,"sma_120":73.95},{"date":"2026-04-10","open":78.35,"high":78.9,"low":77.92,"close":78.46,"volume":203752,"rsi_14":80.77,"sma_20":75.45,"sma_60":74.44,"sma_120":74.02},{"date":"2026-04-13","open":77.82,"high":77.94,"low":74.23,"close":74.48,"volume":593162,"rsi_14":56.36,"sma_20":75.44,"sma_60":74.47,"sma_120":74.05},{"date":"2026-04-14","open":74.07,"high":74.91,"low":73.34,"close":74.89,"volume":325376,"rsi_14":58.99,"sma_20":75.47,"sma_60":74.52,"sma_120":74.08},{"date":"2026-04-15","open":74.3,"high":74.6,"low":73.58,"close":74.32,"volume":267165,"rsi_14":56.31,"sma_20":75.52,"sma_60":74.54,"sma_120":74.1},{"date":"2026-04-16","open":73.81,"high":74.67,"low":73.61,"close":74.55,"volume":290167,"rsi_14":51.88,"sma_20":75.66,"sma_60":74.59,"sma_120":74.13},{"date":"2026-04-17","open":74.12,"high":75.11,"low":73.32,"close":74.95,"volume":1006285,"rsi_14":52.96,"sma_20":75.82,"sma_60":74.63,"sma_120":74.18},{"date":"2026-04-20","open":76.2,"high":78.76,"low":75.3,"close":77.72,"volume":532266,"rsi_14":56.72,"sma_20":76.13,"sma_60":74.73,"sma_120":74.25},{"date":"2026-04-21","open":77.71,"high":78.18,"low":76.76,"close":76.84,"volume":340052,"rsi_14":57.66,"sma_20":76.35,"sma_60":74.82,"sma_120":74.31},{"date":"2026-04-22","open":76.14,"high":77.98,"low":76.14,"close":77.39,"volume":281311,"rsi_14":57.55,"sma_20":76.6,"sma_60":74.92,"sma_120":74.36},{"date":"2026-04-23","open":78.1,"high":80.21,"low":77.85,"close":79.77,"volume":318347,"rsi_14":60.25,"sma_20":76.97,"sma_60":75.07,"sma_120":74.43},{"date":"2026-04-24","open":78.5,"high":80.14,"low":78.1,"close":78.4,"volume":1395842,"rsi_14":58.04,"sma_20":77.19,"sma_60":75.19,"sma_120":74.49},{"date":"2026-04-27","open":78.72,"high":79.37,"low":78.27,"close":78.31,"volume":279823,"rsi_14":57.55,"sma_20":77.41,"sma_60":75.3,"sma_120":74.53},{"date":"2026-04-28","open":79.3,"high":80.17,"low":78.23,"close":78.45,"volume":273296,"rsi_14":57.24,"sma_20":77.54,"sma_60":75.41,"sma_120":74.58},{"date":"2026-04-29","open":77.95,"high":78.27,"low":76.79,"close":76.88,"volume":301967,"rsi_14":45.52,"sma_20":77.65,"sma_60":75.49,"sma_120":74.61},{"date":"2026-04-30","open":76.92,"high":77.53,"low":73.86,"close":74.33,"volume":390872,"rsi_14":38.57,"sma_20":77.61,"sma_60":75.5,"sma_120":74.61},{"date":"2026-05-01","open":74.75,"high":75.07,"low":73.95,"close":74.25,"volume":262739,"rsi_14":49.33,"sma_20":77.49,"sma_60":75.53,"sma_120":74.61},{"date":"2026-05-04","open":73.8,"high":75.76,"low":73.8,"close":75.1,"volume":283083,"rsi_14":50.79,"sma_20":77.46,"sma_60":75.53,"sma_120":74.61},{"date":"2026-05-05","open":75.06,"high":75.82,"low":75.06,"close":75.23,"volume":190283,"rsi_14":53.17,"sma_20":77.42,"sma_60":75.53,"sma_120":74.61},{"date":"2026-05-06","open":74.68,"high":75.43,"low":74.07,"close":74.88,"volume":295584,"rsi_14":51.05,"sma_20":77.36,"sma_60":75.53,"sma_120":74.6},{"date":"2026-05-07","open":73.5,"high":76.67,"low":72.95,"close":75.86,"volume":346860,"rsi_14":52.95,"sma_20":77.23,"sma_60":75.56,"sma_120":74.61},{"date":"2026-05-08","open":76.02,"high":77.06,"low":76.02,"close":76.22,"volume":314502,"rsi_14":44.0,"sma_20":77.12,"sma_60":75.61,"sma_120":74.61},{"date":"2026-05-11","open":76.74,"high":76.74,"low":75.66,"close":76.17,"volume":210438,"rsi_14":47.03,"sma_20":77.21,"sma_60":75.65,"sma_120":74.62},{"date":"2026-05-12","open":76.46,"high":77.75,"low":76.18,"close":76.7,"volume":423101,"rsi_14":47.02,"sma_20":77.3,"sma_60":75.75,"sma_120":74.63},{"date":"2026-05-13","open":76.22,"high":76.7,"low":75.64,"close":76.54,"volume":257434,"rsi_14":32.58,"sma_20":77.41,"sma_60":75.86,"sma_120":74.65},{"date":"2026-05-14","open":76.9,"high":77.41,"low":75.78,"close":76.43,"volume":260008,"rsi_14":37.45,"sma_20":77.51,"sma_60":75.93,"sma_120":74.69},{"date":"2026-05-15","open":76.62,"high":76.63,"low":74.67,"close":74.76,"volume":212798,"rsi_14":31.24,"sma_20":77.5,"sma_60":75.95,"sma_120":74.72},{"date":"2026-05-18","open":75.29,"high":76.06,"low":75.08,"close":75.45,"volume":200109,"rsi_14":31.72,"sma_20":77.36,"sma_60":75.97,"sma_120":74.76},{"date":"2026-05-19","open":74.98,"high":76.34,"low":74.87,"close":75.04,"volume":181817,"rsi_14":36.06,"sma_20":77.24,"sma_60":76.01,"sma_120":74.8},{"date":"2026-05-20","open":75.22,"high":75.54,"low":74.44,"close":75.49,"volume":254226,"rsi_14":55.3,"sma_20":77.12,"sma_60":76.04,"sma_120":74.81},{"date":"2026-05-21","open":75.12,"high":76.32,"low":74.96,"close":75.82,"volume":264132,"rsi_14":58.3,"sma_20":76.9,"sma_60":76.08,"sma_120":74.83},{"date":"2026-05-22","open":75.82,"high":76.66,"low":75.14,"close":76.17,"volume":369756,"rsi_14":54.56,"sma_20":76.76,"sma_60":76.13,"sma_120":74.84},{"date":"2026-05-26","open":76.24,"high":76.51,"low":75.57,"close":75.74,"volume":308668,"rsi_14":49.77,"sma_20":76.6,"sma_60":76.15,"sma_120":74.85},{"date":"2026-05-27","open":75.76,"high":76.72,"low":75.76,"close":76.35,"volume":338727,"rsi_14":57.38,"sma_20":76.47,"sma_60":76.19,"sma_120":74.87},{"date":"2026-05-28","open":76.47,"high":77.25,"low":75.84,"close":75.91,"volume":323227,"rsi_14":46.03,"sma_20":76.39,"sma_60":76.19,"sma_120":74.87},{"date":"2026-05-29","open":76.06,"high":77.19,"low":75.91,"close":76.79,"volume":452100,"rsi_14":50.67,"sma_20":76.49,"sma_60":76.19,"sma_120":74.89},{"date":"2026-06-01","open":76.35,"high":76.69,"low":75.5,"close":75.93,"volume":290673,"rsi_14":44.87,"sma_20":76.55,"sma_60":76.21,"sma_120":74.9},{"date":"2026-06-02","open":75.31,"high":76.81,"low":75.31,"close":76.8,"volume":280263,"rsi_14":47.11,"sma_20":76.61,"sma_60":76.24,"sma_120":74.92},{"date":"2026-06-03","open":76.57,"high":77.16,"low":75.75,"close":75.8,"volume":247354,"rsi_14":42.84,"sma_20":76.62,"sma_60":76.25,"sma_120":74.94},{"date":"2026-06-04","open":76.93,"high":77.09,"low":76.02,"close":76.54,"volume":176652,"rsi_14":47.85,"sma_20":76.67,"sma_60":76.31,"sma_120":74.98},{"date":"2026-06-05","open":77.11,"high":78.56,"low":75.93,"close":77.89,"volume":234262,"rsi_14":64.65,"sma_20":76.75,"sma_60":76.4,"sma_120":75.04},{"date":"2026-06-08","open":77.39,"high":77.98,"low":76.36,"close":76.42,"volume":203020,"rsi_14":54.73,"sma_20":76.74,"sma_60":76.44,"sma_120":75.08},{"date":"2026-06-09","open":76.94,"high":79.27,"low":76.58,"close":78.69,"volume":286676,"rsi_14":65.04,"sma_20":76.84,"sma_60":76.5,"sma_120":75.13},{"date":"2026-06-10","open":79.39,"high":80.52,"low":77.95,"close":78.04,"volume":646291,"rsi_14":60.23,"sma_20":76.88,"sma_60":76.55,"sma_120":75.17},{"date":"2026-06-11","open":78.34,"high":78.81,"low":76.01,"close":76.41,"volume":647332,"rsi_14":52.12,"sma_20":76.85,"sma_60":76.59,"sma_120":75.19},{"date":"2026-06-12","open":76.5,"high":77.82,"low":76.17,"close":77.29,"volume":472781,"rsi_14":53.88,"sma_20":76.86,"sma_60":76.68,"sma_120":75.22},{"date":"2026-06-15","open":76.66,"high":77.75,"low":76.37,"close":77.12,"volume":208897,"rsi_14":54.99,"sma_20":76.96,"sma_60":76.76,"sma_120":75.26},{"date":"2026-06-16","open":76.37,"high":77.94,"low":76.37,"close":77.37,"volume":197379,"rsi_14":53.8,"sma_20":77.06,"sma_60":76.85,"sma_120":75.29},{"date":"2026-06-17","open":76.7,"high":77.4,"low":75.83,"close":76.42,"volume":280235,"rsi_14":51.85,"sma_20":77.12,"sma_60":76.9,"sma_120":75.33},{"date":"2026-06-18","open":76.65,"high":77.46,"low":76.03,"close":76.63,"volume":648266,"rsi_14":49.55,"sma_20":77.18,"sma_60":76.97,"sma_120":75.36},{"date":"2026-06-22","open":76.46,"high":77.46,"low":76.46,"close":77.18,"volume":531295,"rsi_14":54.81,"sma_20":77.25,"sma_60":77.04,"sma_120":75.4},{"date":"2026-06-23","open":78.21,"high":78.88,"low":77.97,"close":78.54,"volume":256848,"rsi_14":56.44,"sma_20":77.37,"sma_60":77.11,"sma_120":75.45},{"date":"2026-06-24","open":78.85,"high":79.62,"low":78.4,"close":79.38,"volume":249361,"rsi_14":63.39,"sma_20":77.55,"sma_60":77.19,"sma_120":75.52},{"date":"2026-06-25","open":79.63,"high":80.59,"low":78.23,"close":80.18,"volume":204691,"rsi_14":63.7,"sma_20":77.75,"sma_60":77.25,"sma_120":75.59},{"date":"2026-06-26","open":80.92,"high":82.08,"low":80.42,"close":82.06,"volume":1388888,"rsi_14":65.03,"sma_20":78.06,"sma_60":77.37,"sma_120":75.68},{"date":"2026-06-29","open":81.84,"high":82.51,"low":81.12,"close":82.28,"volume":423502,"rsi_14":73.15,"sma_20":78.33,"sma_60":77.48,"sma_120":75.76},{"date":"2026-06-30","open":81.98,"high":83.21,"low":81.57,"close":82.12,"volume":363122,"rsi_14":66.35,"sma_20":78.64,"sma_60":77.56,"sma_120":75.83},{"date":"2026-07-01","open":82.27,"high":83.8,"low":81.95,"close":82.83,"volume":416767,"rsi_14":72.51,"sma_20":78.94,"sma_60":77.67,"sma_120":75.91},{"date":"2026-07-02","open":82.91,"high":84.77,"low":82.91,"close":84.24,"volume":333885,"rsi_14":87.67,"sma_20":79.37,"sma_60":77.8,"sma_120":76.0},{"date":"2026-07-06","open":84.11,"high":84.11,"low":82.36,"close":82.63,"volume":290684,"rsi_14":73.67,"sma_20":79.67,"sma_60":77.9,"sma_120":76.08},{"date":"2026-07-07","open":83.36,"high":85.1,"low":82.43,"close":82.67,"volume":368307,"rsi_14":75.14,"sma_20":79.92,"sma_60":77.97,"sma_120":76.15},{"date":"2026-07-08","open":82.08,"high":83.67,"low":82.07,"close":83.06,"volume":460056,"rsi_14":75.67,"sma_20":80.25,"sma_60":78.04,"sma_120":76.24},{"date":"2026-07-09","open":83.12,"high":83.75,"low":82.41,"close":83.34,"volume":312274,"rsi_14":83.15,"sma_20":80.49,"sma_60":78.18,"sma_120":76.33},{"date":"2026-07-10","open":83.63,"high":84.38,"low":83.35,"close":83.99,"volume":186734,"rsi_14":83.64,"sma_20":80.78,"sma_60":78.32,"sma_120":76.42},{"date":"2026-07-13","open":84.32,"high":85.0,"low":84.26,"close":84.53,"volume":235914,"rsi_14":83.7,"sma_20":81.19,"sma_60":78.48,"sma_120":76.51},{"date":"2026-07-14","open":84.47,"high":85.15,"low":83.86,"close":84.49,"volume":205979,"rsi_14":81.21,"sma_20":81.56,"sma_60":78.64,"sma_120":76.61},{"date":"2026-07-15","open":84.32,"high":85.11,"low":83.68,"close":84.11,"volume":275574,"rsi_14":75.82,"sma_20":81.91,"sma_60":78.79,"sma_120":76.71},{"date":"2026-07-16","open":84.33,"high":87.42,"low":84.33,"close":87.39,"volume":304229,"rsi_14":81.09,"sma_20":82.41,"sma_60":78.94,"sma_120":76.83},{"date":"2026-07-17","open":88.26,"high":88.99,"low":87.25,"close":88.73,"volume":532211,"rsi_14":80.16,"sma_20":83.03,"sma_60":79.13,"sma_120":76.97},{"date":"2026-07-20","open":88.23,"high":89.55,"low":87.38,"close":87.85,"volume":243866,"rsi_14":73.77,"sma_20":83.59,"sma_60":79.3,"sma_120":77.11},{"date":"2026-07-21","open":87.0,"high":87.53,"low":86.04,"close":86.07,"volume":278869,"rsi_14":64.9,"sma_20":84.04,"sma_60":79.4,"sma_120":77.23},{"date":"2026-07-22","open":86.78,"high":86.87,"low":85.91,"close":86.49,"volume":255775,"rsi_14":64.05,"sma_20":84.44,"sma_60":79.52,"sma_120":77.35},{"date":"2026-07-23","open":86.06,"high":87.3,"low":85.67,"close":86.63,"volume":269308,"rsi_14":60.1,"sma_20":84.81,"sma_60":79.65,"sma_120":77.48},{"date":"2026-07-24","open":87.31,"high":87.79,"low":85.71,"close":85.88,"volume":301104,"rsi_14":64.44,"sma_20":85.09,"sma_60":79.77,"sma_120":77.59},{"date":"2026-07-27","open":86.0,"high":86.37,"low":84.97,"close":85.56,"volume":327718,"rsi_14":63.3,"sma_20":85.27,"sma_60":79.91,"sma_120":77.7},{"date":"2026-07-28","open":86.32,"high":89.29,"low":86.17,"close":87.52,"volume":446604,"rsi_14":67.5,"sma_20":85.53,"sma_60":80.12,"sma_120":77.81},{"date":"2026-07-29","open":87.73,"high":88.85,"low":86.4,"close":87.32,"volume":303873,"rsi_14":64.81,"sma_20":85.79,"sma_60":80.33,"sma_120":77.93},{"date":"2026-07-30","open":87.77,"high":87.91,"low":85.2,"close":85.43,"volume":241585,"rsi_14":55.41,"sma_20":85.93,"sma_60":80.5,"sma_120":78.01},{"date":"2026-07-31","open":85.84,"high":86.25,"low":84.74,"close":85.11,"volume":346508,"rsi_14":52.06,"sma_20":85.97,"sma_60":80.65,"sma_120":78.09},{"date":"2026-08-03","open":84.9,"high":86.43,"low":84.04,"close":84.23,"volume":357585,"rsi_14":49.05,"sma_20":86.05,"sma_60":80.8,"sma_120":78.14},{"date":"2026-08-04","open":84.02,"high":85.05,"low":82.69,"close":84.87,"volume":342979,"rsi_14":52.58,"sma_20":86.16,"sma_60":80.94,"sma_120":78.25},{"date":"2026-08-05","open":84.99,"high":85.14,"low":83.64,"close":84.42,"volume":247774,"rsi_14":37.37,"sma_20":86.22,"sma_60":81.07,"sma_120":78.36},{"date":"2026-08-06","open":85.84,"high":86.67,"low":84.33,"close":85.14,"volume":280183,"rsi_14":33.95,"sma_20":86.32,"sma_60":81.21,"sma_120":78.47},{"date":"2026-08-07","open":84.52,"high":86.9,"low":84.19,"close":86.85,"volume":233024,"rsi_14":45.82,"sma_20":86.46,"sma_60":81.38,"sma_120":78.58},{"date":"2026-08-10","open":86.42,"high":86.68,"low":85.15,"close":86.04,"volume":199535,"rsi_14":49.98,"sma_20":86.54,"sma_60":81.53,"sma_120":78.67},{"date":"2026-08-11","open":86.25,"high":87.26,"low":85.62,"close":87.0,"volume":196672},{"date":"2026-08-12","open":87.01,"high":87.56,"low":86.56,"close":87.41,"volume":187963,"rsi_14":53.06,"sma_20":86.83,"sma_60":81.9,"sma_120":78.91},{"date":"2026-08-13","open":87.81,"high":88.46,"low":87.46,"close":88.18,"volume":209211,"rsi_14":59.39,"sma_20":86.87,"sma_60":82.11,"sma_120":79.04},{"date":"2026-08-14","open":88.02,"high":88.71,"low":87.47,"close":88.42,"volume":180992,"rsi_14":61.94,"sma_20":86.86,"sma_60":82.34,"sma_120":79.17},{"date":"2026-08-17","open":87.91,"high":88.39,"low":87.21,"close":87.87,"volume":203631},{"date":"2026-08-18","open":88.75,"high":89.86,"low":88.39,"close":88.91,"volume":241069,"rsi_14":54.33,"sma_20":86.95,"sma_60":82.75,"sma_120":79.41},{"date":"2026-08-19","open":88.91,"high":90.21,"low":88.7,"close":89.18,"volume":174019,"rsi_14":65.48,"sma_20":87.05,"sma_60":82.95,"sma_120":79.54},{"date":"2026-08-20","open":88.93,"high":90.42,"low":88.93,"close":89.31,"volume":180289},{"date":"2026-08-21","open":89.29,"high":89.29,"low":88.48,"close":88.63,"volume":159704,"rsi_14":69.4,"sma_20":87.27,"sma_60":83.37,"sma_120":79.78},{"date":"2026-08-24","open":89.04,"high":91.11,"low":88.9,"close":91.1,"volume":215351,"rsi_14":74.11,"sma_20":87.52,"sma_60":83.62,"sma_120":79.9},{"date":"2026-08-25","open":91.19,"high":91.72,"low":89.69,"close":90.24,"volume":144865},{"date":"2026-08-26","open":90.0,"high":90.6,"low":89.39,"close":89.83,"volume":167428,"rsi_14":67.48,"sma_20":87.73,"sma_60":84.06,"sma_120":80.13},{"date":"2026-08-27","open":89.0,"high":89.3,"low":87.6,"close":88.87,"volume":201547,"rsi_14":56.64,"sma_20":87.87,"sma_60":84.25,"sma_120":80.24},{"date":"2026-08-28","open":89.32,"high":90.09,"low":88.72,"close":89.88,"volume":156876,"rsi_14":64.61,"sma_20":88.09,"sma_60":84.48,"sma_120":80.36},{"date":"2026-08-31","open":89.31,"high":89.8,"low":88.87,"close":89.29,"volume":255273,"rsi_14":57.99,"sma_20":88.31,"sma_60":84.68,"sma_120":80.49},{"date":"2026-09-01","open":89.78,"high":89.99,"low":88.51,"close":89.19,"volume":165516},{"date":"2026-09-02","open":88.0,"high":89.13,"low":87.79,"close":88.25,"volume":363389,"rsi_14":47.91,"sma_20":88.67,"sma_60":85.05,"sma_120":80.74},{"date":"2026-09-03","open":88.98,"high":90.01,"low":88.15,"close":89.65,"volume":245751,"rsi_14":52.84,"sma_20":88.87,"sma_60":85.22,"sma_120":80.86},{"date":"2026-09-04","open":89.07,"high":89.24,"low":88.22,"close":88.53,"volume":163228,"rsi_14":52.75,"sma_20":88.92,"sma_60":85.39,"sma_120":80.97},{"date":"2026-09-08","open":88.27,"high":88.88,"low":88.11,"close":88.68,"volume":122350,"rsi_14":48.96,"sma_20":89.03,"sma_60":85.59,"sma_120":81.09},{"date":"2026-09-09","open":88.84,"high":88.98,"low":87.76,"close":88.28,"volume":161246,"rsi_14":45.99,"sma_20":89.07,"sma_60":85.76,"sma_120":81.22},{"date":"2026-09-10","open":89.22,"high":89.6,"low":87.43,"close":87.47,"volume":139201},{"date":"2026-09-11","open":88.41,"high":88.41,"low":86.0,"close":86.48,"volume":200340,"rsi_14":41.2,"sma_20":88.93,"sma_60":86.07,"sma_120":81.46},{"date":"2026-09-14","open":87.34,"high":87.62,"low":86.55,"close":87.12,"volume":186570,"rsi_14":30.83,"sma_20":88.84,"sma_60":86.24,"sma_120":81.57},{"date":"2026-09-15","open":85.93,"high":87.9,"low":85.93,"close":86.45,"volume":241602},{"date":"2026-09-16","open":87.6,"high":87.6,"low":86.32,"close":87.17,"volume":234781,"rsi_14":37.21,"sma_20":88.68,"sma_60":86.56,"sma_120":81.8},{"date":"2026-09-17","open":87.44,"high":87.61,"low":86.28,"close":86.76,"volume":172190,"rsi_14":39.4,"sma_20":88.56,"sma_60":86.68,"sma_120":81.9},{"date":"2026-09-18","open":85.96,"high":86.06,"low":84.87,"close":85.57,"volume":511522,"rsi_14":28.73,"sma_20":88.37,"sma_60":86.78,"sma_120":81.98},{"date":"2026-09-21","open":86.09,"high":86.09,"low":84.76,"close":84.85,"volume":234010,"rsi_14":28.53,"sma_20":88.19,"sma_60":86.85,"sma_120":82.05},{"date":"2026-09-22","open":84.79,"high":85.38,"low":84.04,"close":84.39,"volume":257416,"rsi_14":26.97,"sma_20":87.84,"sma_60":86.88,"sma_120":82.12},{"date":"2026-09-23","open":84.01,"high":84.06,"low":82.59,"close":83.24,"volume":277518,"rsi_14":26.88,"sma_20":87.5,"sma_60":86.89,"sma_120":82.18},{"date":"2026-09-24","open":83.24,"high":83.76,"low":82.44,"close":82.5,"volume":217123,"rsi_14":14.83,"sma_20":87.13,"sma_60":86.88,"sma_120":82.22},{"date":"2026-09-25","open":82.66,"high":82.84,"low":81.68,"close":82.8,"volume":238085,"rsi_14":19.44,"sma_20":86.83,"sma_60":86.88,"sma_120":82.27},{"date":"2026-09-28","open":82.82,"high":82.96,"low":81.03,"close":81.35,"volume":225555,"rsi_14":15.62,"sma_20":86.4,"sma_60":86.82,"sma_120":82.31},{"date":"2026-09-29","open":80.93,"high":81.96,"low":80.59,"close":81.94,"volume":207193,"rsi_14":20.54,"sma_20":86.03,"sma_60":86.8,"sma_120":82.35},{"date":"2026-09-30","open":82.28,"high":82.73,"low":81.97,"close":82.33,"volume":318008,"rsi_14":25.34,"sma_20":85.69,"sma_60":86.78,"sma_120":82.38},{"date":"2026-10-01","open":81.97,"high":82.91,"low":81.0,"close":81.19,"volume":280440},{"date":"2026-10-02","open":82.72,"high":83.05,"low":81.67,"close":82.82,"volume":345253,"rsi_14":31.4,"sma_20":85.0,"sma_60":86.73,"sma_120":82.45},{"date":"2026-10-05","open":81.99,"high":82.81,"low":81.19,"close":81.76,"volume":277669,"rsi_14":30.43,"sma_20":84.66,"sma_60":86.68,"sma_120":82.5},{"date":"2026-10-06","open":82.31,"high":82.97,"low":81.06,"close":81.56,"volume":267807,"rsi_14":25.46,"sma_20":84.3,"sma_60":86.62,"sma_120":82.55},{"date":"2026-10-07","open":82.48,"high":82.53,"low":81.14,"close":81.46,"volume":223689},{"date":"2026-10-08","open":81.73,"high":82.65,"low":81.06,"close":81.83,"volume":259296,"rsi_14":31.98,"sma_20":83.68,"sma_60":86.52,"sma_120":82.65},{"date":"2026-10-09","open":81.82,"high":82.59,"low":81.82,"close":82.26,"volume":144425,"rsi_14":37.06,"sma_20":83.47,"sma_60":86.42,"sma_120":82.68},{"date":"2026-10-12","open":82.14,"high":82.85,"low":81.83,"close":82.85,"volume":216338,"rsi_14":42.29,"sma_20":83.25,"sma_60":86.32,"sma_120":82.72},{"date":"2026-10-13","open":83.46,"high":83.72,"low":81.89,"close":82.51,"volume":189764,"rsi_14":46.24,"sma_20":83.06,"sma_60":86.22,"sma_120":82.76},{"date":"2026-10-14","open":82.37,"high":83.44,"low":81.92,"close":82.45,"volume":221721,"rsi_14":49.77,"sma_20":82.82,"sma_60":86.15,"sma_120":82.77},{"date":"2026-10-15","open":83.88,"high":84.66,"low":82.32,"close":82.74,"volume":267116,"rsi_14":48.76,"sma_20":82.61,"sma_60":86.07,"sma_120":82.8},{"date":"2026-10-16","open":83.23,"high":83.47,"low":82.3,"close":83.45,"volume":370223,"rsi_14":63.15,"sma_20":82.51,"sma_60":86.01,"sma_120":82.83},{"date":"2026-10-19","open":82.76,"high":82.97,"low":81.29,"close":81.62,"volume":235712,"rsi_14":48.68,"sma_20":82.36,"sma_60":85.94,"sma_120":82.85},{"date":"2026-10-20","open":82.35,"high":83.77,"low":82.35,"close":83.14,"volume":156457,"rsi_14":53.81,"sma_20":82.29,"sma_60":85.89,"sma_120":82.9},{"date":"2026-10-21","open":83.44,"high":83.97,"low":81.78,"close":82.14,"volume":175404,"rsi_14":54.42,"sma_20":82.23,"sma_60":85.79,"sma_120":82.95},{"date":"2026-10-22","open":82.89,"high":85.27,"low":82.69,"close":85.05,"volume":255392,"rsi_14":59.74,"sma_20":82.36,"sma_60":85.74,"sma_120":83.04},{"date":"2026-10-23","open":85.06,"high":85.66,"low":84.5,"close":85.44,"volume":215057,"rsi_14":67.16,"sma_20":82.5,"sma_60":85.73,"sma_120":83.11}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":24.7,"pbr":2.88,"ttm_eps":null,"close":68.9971},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":27.21,"pbr":3.15,"ttm_eps":null,"close":79.6388},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":23.74,"pbr":2.83,"ttm_eps":null,"close":74.7293},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":23.43,"pbr":2.77,"ttm_eps":null,"close":76.1314},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":22.82,"pbr":2.67,"ttm_eps":null,"close":74.6138},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":21.13,"pbr":2.46,"ttm_eps":null,"close":71.4116},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":21.09,"pbr":2.37,"ttm_eps":null,"close":71.0704},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":21.77,"pbr":2.44,"ttm_eps":null,"close":74.6578},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":22.5,"pbr":2.55,"ttm_eps":null,"close":82.1202}],"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":"American States Water Company","phase":"above-fold","symbol_resolved":true}