{"status":"ok","report":{"price_analysis":{"current":73.98,"change_1d":-0.5,"change_7d":2.2,"change_30d":-0.7,"high_30d":75.825,"low_30d":70.38,"position_in_range":66.0,"support":70.92,"resistance":75.28},"summary":"Regency Centers Corporation(REG)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 135.46억. 현재가 $73.98, 전일 대비 -0.5%, 30일 -0.7%. PER 20.8배 / ROE 1.7%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 20.8배입니다. ROE 1.7%입니다. 시가총액 135.46억. 매출 17.22억, 영업이익 6.94억.","grade":"C","comment":"PER 20.78배, ROE 1.68%","per":20.78,"pbr":1.99,"roe":1.68,"eps":3.5600000000000005,"revenue":1721932000.0,"operating_income":694481000.0,"net_income":553261730.0,"market_cap":13545516060,"profit_margin":32.13,"roa":0.88,"operating_margin":40.33,"gross_margin":18.51,"debt_ratio":0.7984168905349289,"total_assets":13122942000.0,"total_equity":6874951000.0,"total_debt":5489077000.0,"dividend_yield":3.77,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 64.5로 강세 구간입니다. MACD(-0.11)가 시그널선(-0.50)을 상회합니다(골든크로스). SMA20 72, SMA60 75 — 혼조세입니다. 볼린저밴드 70~74 (현재 위치 95%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 65","rsi_14":64.54445664105384,"macd":-0.11443128716308593,"macd_signal":-0.5042909257124816,"sma_20":72.29750000000001,"sma_60":74.58199999999998,"bb_upper":74.15583124065654,"bb_lower":70.43916875934349,"atr_14":1.202142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 20.78x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":50,"summary":"매출 +0.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.3,"unit":"%","percentile":51,"direction":"higher_better"},{"name":"영업이익 성장률","value":-0.3,"unit":"%","percentile":49,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.7%","metrics":[{"name":"ROE","value":1.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":40.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":32.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":61,"summary":"RSI 65","metrics":[{"name":"RSI (14)","value":64.5,"unit":"","percentile":65,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.7,"unit":"%","percentile":48,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":64,"summary":"유동비율 2.9x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":2.91,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.77,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":12.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 20.78x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +0.3%"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"momentum":{"grade":"C","reason":"RSI 65"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.88,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.68,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.62,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.8,"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":0.72,"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":18.51,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":40.33,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":32.13,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["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":20.78,"current_pbr":1.99,"per_5y_high":32.95,"per_5y_low":22.4,"per_5y_avg":28.98,"per_percentile":0.0,"pbr_5y_high":2.33,"pbr_5y_low":1.7,"pbr_5y_avg":2.06,"pbr_percentile":22.2,"per_5y_median":31.25,"pbr_5y_median":2.08,"history":[{"quarter":"2024-Q2","per":27.35,"pbr":1.7},{"quarter":"2024-Q3","per":31.25,"pbr":2.0},{"quarter":"2024-Q4","per":32.59,"pbr":2.08},{"quarter":"2025-Q1","per":32.95,"pbr":2.1},{"quarter":"2025-Q2","per":31.98,"pbr":2.06},{"quarter":"2025-Q3","per":32.45,"pbr":2.09},{"quarter":"2025-Q4","per":24.1,"pbr":1.97},{"quarter":"2026-Q1","per":25.76,"pbr":2.18},{"quarter":"2026-Q2","per":22.4,"pbr":2.33},{"quarter":"현재","per":20.78,"pbr":1.99}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":57.5363,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":67.4211,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":69.6595,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":70.1705,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":68.4275,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":70.7429,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":67.7284,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":74.9551,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":79.74,"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":"Real Estate","industry":"REIT - RETAIL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":27.35,"eps":2.1034,"close":57.54,"source":"reported"},{"date":"2024-07","per":29.61,"eps":2.1034,"close":62.29,"source":"reported"},{"date":"2024-08","per":31.97,"eps":2.1034,"close":67.24,"source":"reported"},{"date":"2024-09","per":31.25,"eps":2.1578,"close":67.42,"source":"reported"},{"date":"2024-10","per":30.9,"eps":2.1578,"close":66.68,"source":"reported"},{"date":"2024-11","per":32.7,"eps":2.1578,"close":70.56,"source":"reported"},{"date":"2024-12","per":32.59,"eps":2.1372,"close":69.66,"source":"reported"},{"date":"2025-01","per":31.67,"eps":2.1372,"close":67.69,"source":"reported"},{"date":"2025-02","per":33.82,"eps":2.1372,"close":72.27,"source":"reported"},{"date":"2025-03","per":32.95,"eps":2.1296,"close":70.17,"source":"reported"},{"date":"2025-04","per":32.24,"eps":2.1296,"close":68.67,"source":"reported"},{"date":"2025-05","per":32.23,"eps":2.1296,"close":68.64,"source":"reported"},{"date":"2025-06","per":31.98,"eps":2.14,"close":68.43,"source":"reported"},{"date":"2025-07","per":32.06,"eps":2.14,"close":68.62,"source":"reported"},{"date":"2025-08","per":32.56,"eps":2.14,"close":69.67,"source":"reported"},{"date":"2025-09","per":32.45,"eps":2.18,"close":70.74,"source":"reported"},{"date":"2025-10","per":30.69,"eps":2.18,"close":66.91,"source":"reported"},{"date":"2025-11","per":31.68,"eps":2.18,"close":69.05,"source":"reported"},{"date":"2025-12","per":24.1,"eps":2.81,"close":67.73,"source":"reported"},{"date":"2026-01","per":25.44,"eps":2.81,"close":71.5,"source":"reported"},{"date":"2026-02","per":27.58,"eps":2.81,"close":77.51,"source":"reported"},{"date":"2026-03","per":25.76,"eps":2.91,"close":74.96,"source":"reported"},{"date":"2026-04","per":26.5,"eps":2.91,"close":77.12,"source":"reported"},{"date":"2026-05","per":26.33,"eps":2.91,"close":76.63,"source":"reported"},{"date":"2026-06","per":22.4,"eps":3.56,"close":79.74,"source":"reported"},{"date":"2026-07","per":22.55,"eps":3.56,"close":80.29,"source":"reported"},{"date":"2026-08","per":21.0,"eps":3.56,"close":74.77,"source":"reported"},{"date":"2026-09","per":20.19,"eps":3.56,"close":71.88,"source":"reported"},{"date":"2026-10","per":20.78,"eps":3.56,"close":73.98,"source":"reported"}],"trailing_per_history_meta":{"avg":28.74,"std":4.24,"upper_1sd":32.98,"lower_1sd":24.49,"current":20.78,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.77,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":39,"summary":"배당성향 78%로 적정","metrics":[{"name":"배당성향(Payout)","value":78.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.77,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.77,"summary":"배당수익률 3.77%","metrics":[{"name":"배당수익률","value":3.77,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"20.8배"},{"label":"PBR","value":"2.0배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.7%"}],"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":"2026-10-23T22:38:14.539679+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":23.48,"pbr":2.18,"roe":0.016838520012724453,"dividend_yield":3.77,"eps":1.21,"revenue":414756000.0,"operating_income":152260000.0,"net_income":115764000.0,"market_cap":14864001000.0,"profit_margin":0.27911350287880105,"operating_margin":0.36710740772888156,"roa":0.00882149749652174,"gross_margin":0.18506061395133525,"total_equity":6874951000.0,"total_assets":13122942000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":28.2,"pbr":2.18,"roe":0.018649655765733547,"dividend_yield":3.61,"eps":0.68,"revenue":413416000.0,"operating_income":152730000.0,"net_income":128549000.0,"market_cap":14864001000.0,"profit_margin":0.3109434564699963,"operating_margin":0.3694341776805929,"roa":0.009853152772808368,"gross_margin":0.18479691158542486,"total_equity":6892835000.0,"total_assets":13046484000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.028895165552079157,"dividend_yield":null,"eps":1.09,"revenue":506778000.0,"operating_income":248132000.0,"net_income":199575730.0,"market_cap":null,"profit_margin":0.3938129318952283,"operating_margin":0.48962662151869263,"roa":0.015350464258027458,"gross_margin":0.5522102380134891,"total_equity":6906890000.0,"total_assets":13001283000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.016091283345059035,"dividend_yield":null,"eps":0.58,"revenue":386982000.0,"operating_income":141359000.0,"net_income":109373000.0,"market_cap":null,"profit_margin":0.28263071667416056,"operating_margin":0.3652857238837982,"roa":0.008375310198446602,"gross_margin":0.44489666186024157,"total_equity":6797034000.0,"total_assets":13058979000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.015876464837900457,"dividend_yield":null,"eps":0.56,"revenue":394607000.0,"operating_income":260868000.0,"net_income":106021000.0,"market_cap":null,"profit_margin":0.2686749094668873,"operating_margin":0.6610830522519874,"roa":0.00832812666676826,"gross_margin":0.7256536249990497,"total_equity":6677872000.0,"total_assets":12730474000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.016357298922409738,"dividend_yield":null,"eps":0.58,"revenue":395407000.0,"operating_income":258988000.0,"net_income":109587000.0,"market_cap":null,"profit_margin":0.2771498734215631,"operating_margin":0.6549909333926814,"roa":0.008725030991069317,"gross_margin":0.7096181908767422,"total_equity":6699578000.0,"total_assets":12560070000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.012860666618482109,"dividend_yield":null,"eps":0.46,"revenue":384160000.0,"operating_income":243842000.0,"net_income":86477000.0,"market_cap":null,"profit_margin":0.225106726364015,"operating_margin":0.634740733027905,"roa":0.006978475803789247,"gross_margin":0.7024781341107872,"total_equity":6724146000.0,"total_assets":12391961000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.014993647548432456,"dividend_yield":null,"eps":0.54,"revenue":373754000.0,"operating_income":242475000.0,"net_income":101469000.0,"market_cap":null,"profit_margin":0.2714860576742991,"operating_margin":0.6487555986022892,"roa":0.008165481424936017,"gross_margin":0.7158398304767307,"total_equity":6767466000.0,"total_assets":12426579000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.015107726501119526,"dividend_yield":null,"eps":0.5495779823802902,"revenue":369564000.0,"operating_income":238457000.0,"net_income":102668000.0,"market_cap":null,"profit_margin":0.2778084445454644,"operating_margin":0.6452387137275276,"roa":0.008290254179122073,"gross_margin":0.7159652996503989,"total_equity":6795728000.0,"total_assets":12384180000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.015637965722520485,"dividend_yield":null,"eps":0.5876161358730468,"revenue":375813000.0,"operating_income":240200000.0,"net_income":109774000.0,"market_cap":null,"profit_margin":0.29209739950454083,"operating_margin":0.6391476612038434,"roa":0.008677167155577748,"gross_margin":0.7137379494589065,"total_equity":7019711000.0,"total_assets":12650903000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.012765248901308987,"dividend_yield":null,"eps":0.4805568803347506,"revenue":370682000.0,"operating_income":231155000.0,"net_income":89774000.0,"market_cap":null,"profit_margin":0.24218602467883524,"operating_margin":0.6235938081698059,"roa":0.007224159370875132,"gross_margin":0.6952401249588596,"total_equity":7032687000.0,"total_assets":12426913000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.012848195007048662,"dividend_yield":null,"eps":0.48562078312171203,"revenue":343155000.0,"operating_income":222854000.0,"net_income":90720000.0,"market_cap":null,"profit_margin":0.2643703282773091,"operating_margin":0.6494266439364136,"roa":0.007327111426853185,"gross_margin":0.7103408080896388,"total_equity":7060914000.0,"total_assets":12381414000.0}],"current_price":73.98,"change_pct":-0.54,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":74.14},{"date":"2016-10-25","close":73.65},{"date":"2016-10-26","close":72.76},{"date":"2016-10-27","close":70.74},{"date":"2016-10-28","close":71.04},{"date":"2016-10-31","close":72.07},{"date":"2016-11-01","close":70.33},{"date":"2016-11-02","close":68.81},{"date":"2016-11-03","close":69.49},{"date":"2016-11-04","close":69.32},{"date":"2016-11-07","close":70.03},{"date":"2016-11-08","close":70.29},{"date":"2016-11-09","close":68.66},{"date":"2016-11-10","close":68.16},{"date":"2016-11-11","close":68.64},{"date":"2016-11-14","close":69.86},{"date":"2016-11-15","close":66.91},{"date":"2016-11-16","close":66.84},{"date":"2016-11-17","close":65.38},{"date":"2016-11-18","close":65.99},{"date":"2016-11-21","close":66.11},{"date":"2016-11-22","close":66.93},{"date":"2016-11-23","close":66.68},{"date":"2016-11-25","close":66.67},{"date":"2016-11-28","close":66.69},{"date":"2016-11-29","close":66.9},{"date":"2016-11-30","close":66.84},{"date":"2016-12-01","close":65.51},{"date":"2016-12-02","close":65.81},{"date":"2016-12-05","close":66.02},{"date":"2016-12-06","close":66.01},{"date":"2016-12-07","close":67.15},{"date":"2016-12-08","close":67.57},{"date":"2016-12-09","close":67.69},{"date":"2016-12-12","close":69.04},{"date":"2016-12-13","close":68.48},{"date":"2016-12-14","close":66.98},{"date":"2016-12-15","close":66.49},{"date":"2016-12-16","close":67.73},{"date":"2016-12-19","close":68.23},{"date":"2016-12-20","close":68.21},{"date":"2016-12-21","close":67.02},{"date":"2016-12-22","close":67.33},{"date":"2016-12-23","close":67.45},{"date":"2016-12-27","close":67.4},{"date":"2016-12-28","close":66.77},{"date":"2016-12-29","close":68.0},{"date":"2016-12-30","close":68.95},{"date":"2017-01-03","close":68.89},{"date":"2017-01-04","close":69.99},{"date":"2017-01-05","close":70.15},{"date":"2017-01-06","close":70.3},{"date":"2017-01-09","close":69.33},{"date":"2017-01-10","close":68.7},{"date":"2017-01-11","close":68.18},{"date":"2017-01-12","close":69.0},{"date":"2017-01-13","close":68.88},{"date":"2017-01-17","close":69.71},{"date":"2017-01-18","close":70.01},{"date":"2017-01-19","close":68.91},{"date":"2017-01-20","close":69.76},{"date":"2017-01-23","close":71.01},{"date":"2017-01-24","close":71.14},{"date":"2017-01-25","close":70.15},{"date":"2017-01-26","close":69.88},{"date":"2017-01-27","close":69.45},{"date":"2017-01-30","close":68.95},{"date":"2017-01-31","close":69.73},{"date":"2017-02-01","close":68.69},{"date":"2017-02-02","close":69.49},{"date":"2017-02-03","close":69.85},{"date":"2017-02-06","close":69.89},{"date":"2017-02-07","close":69.3},{"date":"2017-02-08","close":70.04},{"date":"2017-02-09","close":70.91},{"date":"2017-02-10","close":71.3},{"date":"2017-02-13","close":71.24},{"date":"2017-02-14","close":70.12},{"date":"2017-02-15","close":69.24},{"date":"2017-02-16","close":69.52},{"date":"2017-02-17","close":69.75},{"date":"2017-02-21","close":70.51},{"date":"2017-02-22","close":70.01},{"date":"2017-02-23","close":70.95},{"date":"2017-02-24","close":71.19},{"date":"2017-02-27","close":71.7},{"date":"2017-02-28","close":70.35},{"date":"2017-03-01","close":68.4},{"date":"2017-03-02","close":69.13},{"date":"2017-03-03","close":67.74},{"date":"2017-03-06","close":66.63},{"date":"2017-03-07","close":65.72},{"date":"2017-03-08","close":64.78},{"date":"2017-03-09","close":62.95},{"date":"2017-03-10","close":62.58},{"date":"2017-03-13","close":63.72},{"date":"2017-03-14","close":64.85},{"date":"2017-03-15","close":66.77},{"date":"2017-03-16","close":66.48},{"date":"2017-03-17","close":66.91},{"date":"2017-03-20","close":66.77},{"date":"2017-03-21","close":66.7},{"date":"2017-03-22","close":66.33},{"date":"2017-03-23","close":67.27},{"date":"2017-03-24","close":67.11},{"date":"2017-03-27","close":66.45},{"date":"2017-03-28","close":66.62},{"date":"2017-03-29","close":66.47},{"date":"2017-03-30","close":66.5},{"date":"2017-03-31","close":66.39},{"date":"2017-04-03","close":66.45},{"date":"2017-04-04","close":66.35},{"date":"2017-04-05","close":66.13},{"date":"2017-04-06","close":66.03},{"date":"2017-04-07","close":66.07},{"date":"2017-04-10","close":66.69},{"date":"2017-04-11","close":67.21},{"date":"2017-04-12","close":67.35},{"date":"2017-04-13","close":67.31},{"date":"2017-04-17","close":67.83},{"date":"2017-04-18","close":68.31},{"date":"2017-04-19","close":68.49},{"date":"2017-04-20","close":68.44},{"date":"2017-04-21","close":67.47},{"date":"2017-04-24","close":65.24},{"date":"2017-04-25","close":65.16},{"date":"2017-04-26","close":64.07},{"date":"2017-04-27","close":63.88},{"date":"2017-04-28","close":63.18},{"date":"2017-05-01","close":63.51},{"date":"2017-05-02","close":64.24},{"date":"2017-05-03","close":63.11},{"date":"2017-05-04","close":62.55},{"date":"2017-05-05","close":62.67},{"date":"2017-05-08","close":61.49},{"date":"2017-05-09","close":61.53},{"date":"2017-05-10","close":62.93},{"date":"2017-05-11","close":62.24},{"date":"2017-05-12","close":60.72},{"date":"2017-05-15","close":60.96},{"date":"2017-05-16","close":58.96},{"date":"2017-05-17","close":60.24},{"date":"2017-05-18","close":60.24},{"date":"2017-05-19","close":60.63},{"date":"2017-05-22","close":60.76},{"date":"2017-05-23","close":60.76},{"date":"2017-05-24","close":61.97},{"date":"2017-05-25","close":62.48},{"date":"2017-05-26","close":62.0},{"date":"2017-05-30","close":60.69},{"date":"2017-05-31","close":60.86},{"date":"2017-06-01","close":60.94},{"date":"2017-06-02","close":60.91},{"date":"2017-06-05","close":60.2},{"date":"2017-06-06","close":61.16},{"date":"2017-06-07","close":62.16},{"date":"2017-06-08","close":61.81},{"date":"2017-06-09","close":62.37},{"date":"2017-06-12","close":63.86},{"date":"2017-06-13","close":63.89},{"date":"2017-06-14","close":63.49},{"date":"2017-06-15","close":64.06},{"date":"2017-06-16","close":61.45},{"date":"2017-06-19","close":60.23},{"date":"2017-06-20","close":59.76},{"date":"2017-06-21","close":59.97},{"date":"2017-06-22","close":60.28},{"date":"2017-06-23","close":61.07},{"date":"2017-06-26","close":62.45},{"date":"2017-06-27","close":62.31},{"date":"2017-06-28","close":63.15},{"date":"2017-06-29","close":62.98},{"date":"2017-06-30","close":62.64},{"date":"2017-07-03","close":63.81},{"date":"2017-07-05","close":62.65},{"date":"2017-07-06","close":61.71},{"date":"2017-07-07","close":62.38},{"date":"2017-07-10","close":61.44},{"date":"2017-07-11","close":61.4},{"date":"2017-07-12","close":62.16},{"date":"2017-07-13","close":62.45},{"date":"2017-07-14","close":63.55},{"date":"2017-07-17","close":63.96},{"date":"2017-07-18","close":63.58},{"date":"2017-07-19","close":64.48},{"date":"2017-07-20","close":64.5},{"date":"2017-07-21","close":64.23},{"date":"2017-07-24","close":64.31},{"date":"2017-07-25","close":64.89},{"date":"2017-07-26","close":65.67},{"date":"2017-07-27","close":67.19},{"date":"2017-07-28","close":66.16},{"date":"2017-07-31","close":66.22},{"date":"2017-08-01","close":67.3},{"date":"2017-08-02","close":66.1},{"date":"2017-08-03","close":66.13},{"date":"2017-08-04","close":66.73},{"date":"2017-08-07","close":66.74},{"date":"2017-08-08","close":66.54},{"date":"2017-08-09","close":66.86},{"date":"2017-08-10","close":66.41},{"date":"2017-08-11","close":65.11},{"date":"2017-08-14","close":65.92},{"date":"2017-08-15","close":65.06},{"date":"2017-08-16","close":65.52},{"date":"2017-08-17","close":65.33},{"date":"2017-08-18","close":64.68},{"date":"2017-08-21","close":65.53},{"date":"2017-08-22","close":65.29},{"date":"2017-08-23","close":65.77},{"date":"2017-08-24","close":65.26},{"date":"2017-08-25","close":65.75},{"date":"2017-08-28","close":64.34},{"date":"2017-08-29","close":63.38},{"date":"2017-08-30","close":63.63},{"date":"2017-08-31","close":64.32},{"date":"2017-09-01","close":64.68},{"date":"2017-09-05","close":64.52},{"date":"2017-09-06","close":64.72},{"date":"2017-09-07","close":64.8},{"date":"2017-09-08","close":64.18},{"date":"2017-09-11","close":65.0},{"date":"2017-09-12","close":63.92},{"date":"2017-09-13","close":63.64},{"date":"2017-09-14","close":65.47},{"date":"2017-09-15","close":65.0},{"date":"2017-09-18","close":63.95},{"date":"2017-09-19","close":63.47},{"date":"2017-09-20","close":62.61},{"date":"2017-09-21","close":62.42},{"date":"2017-09-22","close":62.12},{"date":"2017-09-25","close":62.72},{"date":"2017-09-26","close":63.09},{"date":"2017-09-27","close":61.86},{"date":"2017-09-28","close":62.14},{"date":"2017-09-29","close":62.04},{"date":"2017-10-02","close":62.1},{"date":"2017-10-03","close":62.38},{"date":"2017-10-04","close":62.87},{"date":"2017-10-05","close":63.1},{"date":"2017-10-06","close":62.3},{"date":"2017-10-09","close":62.63},{"date":"2017-10-10","close":63.57},{"date":"2017-10-11","close":63.91},{"date":"2017-10-12","close":64.04},{"date":"2017-10-13","close":64.67},{"date":"2017-10-16","close":64.23},{"date":"2017-10-17","close":65.06},{"date":"2017-10-18","close":64.76},{"date":"2017-10-19","close":64.38},{"date":"2017-10-20","close":63.65},{"date":"2017-10-23","close":63.74},{"date":"2017-10-24","close":63.36},{"date":"2017-10-25","close":62.94},{"date":"2017-10-26","close":62.38},{"date":"2017-10-27","close":62.52},{"date":"2017-10-30","close":62.24},{"date":"2017-10-31","close":61.55},{"date":"2017-11-01","close":62.12},{"date":"2017-11-02","close":65.28},{"date":"2017-11-03","close":64.1},{"date":"2017-11-06","close":64.24},{"date":"2017-11-07","close":65.26},{"date":"2017-11-08","close":65.76},{"date":"2017-11-09","close":66.32},{"date":"2017-11-10","close":66.45},{"date":"2017-11-13","close":67.21},{"date":"2017-11-14","close":66.91},{"date":"2017-11-15","close":66.87},{"date":"2017-11-16","close":67.26},{"date":"2017-11-17","close":67.4},{"date":"2017-11-20","close":67.19},{"date":"2017-11-21","close":67.81},{"date":"2017-11-22","close":67.67},{"date":"2017-11-24","close":67.81},{"date":"2017-11-27","close":67.42},{"date":"2017-11-28","close":67.99},{"date":"2017-11-29","close":68.0},{"date":"2017-11-30","close":67.81},{"date":"2017-12-01","close":68.06},{"date":"2017-12-04","close":68.6},{"date":"2017-12-05","close":67.79},{"date":"2017-12-06","close":67.34},{"date":"2017-12-07","close":67.45},{"date":"2017-12-08","close":67.58},{"date":"2017-12-11","close":67.68},{"date":"2017-12-12","close":68.59},{"date":"2017-12-13","close":68.76},{"date":"2017-12-14","close":69.2},{"date":"2017-12-15","close":70.0},{"date":"2017-12-18","close":70.37},{"date":"2017-12-19","close":69.0},{"date":"2017-12-20","close":68.01},{"date":"2017-12-21","close":67.7},{"date":"2017-12-22","close":68.09},{"date":"2017-12-26","close":68.69},{"date":"2017-12-27","close":69.02},{"date":"2017-12-28","close":69.42},{"date":"2017-12-29","close":69.18},{"date":"2018-01-02","close":49.2769},{"date":"2018-01-03","close":48.9297},{"date":"2018-01-04","close":47.3282},{"date":"2018-01-05","close":47.314},{"date":"2018-01-08","close":47.7037},{"date":"2018-01-09","close":46.6975},{"date":"2018-01-10","close":46.3007},{"date":"2018-01-11","close":45.6133},{"date":"2018-01-12","close":45.3937},{"date":"2018-01-16","close":45.1102},{"date":"2018-01-17","close":45.5},{"date":"2018-01-18","close":45.0961},{"date":"2018-01-19","close":45.1882},{"date":"2018-01-22","close":45.5708},{"date":"2018-01-23","close":45.7692},{"date":"2018-01-24","close":45.5637},{"date":"2018-01-25","close":45.4362},{"date":"2018-01-26","close":44.7559},{"date":"2018-01-29","close":44.3378},{"date":"2018-01-30","close":43.8135},{"date":"2018-01-31","close":44.5788},{"date":"2018-02-01","close":43.0057},{"date":"2018-02-02","close":42.6017},{"date":"2018-02-05","close":41.305},{"date":"2018-02-06","close":40.9507},{"date":"2018-02-07","close":40.7664},{"date":"2018-02-08","close":39.3847},{"date":"2018-02-09","close":40.1783},{"date":"2018-02-12","close":40.5822},{"date":"2018-02-13","close":40.7735},{"date":"2018-02-14","close":40.8586},{"date":"2018-02-15","close":40.9861},{"date":"2018-02-16","close":41.5263},{"date":"2018-02-20","close":41.5406},{"date":"2018-02-21","close":40.5962},{"date":"2018-02-22","close":41.698},{"date":"2018-02-23","close":42.2203},{"date":"2018-02-26","close":42.4493},{"date":"2018-02-27","close":41.4333},{"date":"2018-02-28","close":41.5764},{"date":"2018-03-01","close":41.7338},{"date":"2018-03-02","close":42.1631},{"date":"2018-03-05","close":42.0128},{"date":"2018-03-06","close":42.1774},{"date":"2018-03-07","close":42.1058},{"date":"2018-03-08","close":42.1845},{"date":"2018-03-09","close":42.2847},{"date":"2018-03-12","close":42.299},{"date":"2018-03-13","close":42.3563},{"date":"2018-03-14","close":42.0844},{"date":"2018-03-15","close":41.6837},{"date":"2018-03-16","close":41.6909},{"date":"2018-03-19","close":41.0112},{"date":"2018-03-20","close":40.7536},{"date":"2018-03-21","close":40.4316},{"date":"2018-03-22","close":40.5246},{"date":"2018-03-23","close":39.9594},{"date":"2018-03-26","close":40.5103},{"date":"2018-03-27","close":40.8466},{"date":"2018-03-28","close":42.2275},{"date":"2018-03-29","close":42.1988},{"date":"2018-04-02","close":41.283},{"date":"2018-04-03","close":41.9341},{"date":"2018-04-04","close":42.4993},{"date":"2018-04-05","close":42.6925},{"date":"2018-04-06","close":41.9985},{"date":"2018-04-09","close":41.9126},{"date":"2018-04-10","close":42.1988},{"date":"2018-04-11","close":42.1201},{"date":"2018-04-12","close":41.6336},{"date":"2018-04-13","close":41.7767},{"date":"2018-04-16","close":41.8769},{"date":"2018-04-17","close":41.9126},{"date":"2018-04-18","close":41.6694},{"date":"2018-04-19","close":40.8538},{"date":"2018-04-20","close":40.1526},{"date":"2018-04-23","close":40.1454},{"date":"2018-04-24","close":40.1955},{"date":"2018-04-25","close":40.0667},{"date":"2018-04-26","close":40.9539},{"date":"2018-04-27","close":42.0557},{"date":"2018-04-30","close":42.1058},{"date":"2018-05-01","close":42.3992},{"date":"2018-05-02","close":41.5764},{"date":"2018-05-03","close":41.3188},{"date":"2018-05-04","close":42.0414},{"date":"2018-05-07","close":42.1416},{"date":"2018-05-08","close":41.5621},{"date":"2018-05-09","close":41.9627},{"date":"2018-05-10","close":41.9556},{"date":"2018-05-11","close":41.8912},{"date":"2018-05-14","close":41.283},{"date":"2018-05-15","close":40.7448},{"date":"2018-05-16","close":40.6654},{"date":"2018-05-17","close":40.6509},{"date":"2018-05-18","close":40.2391},{"date":"2018-05-21","close":40.9327},{"date":"2018-05-22","close":41.3228},{"date":"2018-05-23","close":41.6117},{"date":"2018-05-24","close":41.4528},{"date":"2018-05-25","close":41.7562},{"date":"2018-05-29","close":41.9007},{"date":"2018-05-30","close":42.1969},{"date":"2018-05-31","close":41.9585},{"date":"2018-06-01","close":41.7273},{"date":"2018-06-04","close":42.233},{"date":"2018-06-05","close":42.4931},{"date":"2018-06-06","close":42.746},{"date":"2018-06-07","close":42.7387},{"date":"2018-06-08","close":42.9627},{"date":"2018-06-11","close":42.8543},{"date":"2018-06-12","close":43.649},{"date":"2018-06-13","close":42.8904},{"date":"2018-06-14","close":43.3528},{"date":"2018-06-15","close":43.1361},{"date":"2018-06-18","close":43.0855},{"date":"2018-06-19","close":42.6665},{"date":"2018-06-20","close":43.3961},{"date":"2018-06-21","close":44.2775},{"date":"2018-06-22","close":45.2817},{"date":"2018-06-25","close":45.2094},{"date":"2018-06-26","close":45.0649},{"date":"2018-06-27","close":44.9349},{"date":"2018-06-28","close":45.1227},{"date":"2018-06-29","close":44.8482},{"date":"2018-07-02","close":44.4653},{"date":"2018-07-03","close":44.5303},{"date":"2018-07-05","close":44.8916},{"date":"2018-07-06","close":45.0505},{"date":"2018-07-09","close":44.7326},{"date":"2018-07-10","close":44.5665},{"date":"2018-07-11","close":44.2992},{"date":"2018-07-12","close":44.2775},{"date":"2018-07-13","close":44.2269},{"date":"2018-07-16","close":44.0897},{"date":"2018-07-17","close":43.9018},{"date":"2018-07-18","close":43.844},{"date":"2018-07-19","close":44.4147},{"date":"2018-07-20","close":44.3859},{"date":"2018-07-23","close":44.6315},{"date":"2018-07-24","close":44.0463},{"date":"2018-07-25","close":45.39},{"date":"2018-07-26","close":45.4406},{"date":"2018-07-27","close":44.6965},{"date":"2018-07-30","close":45.2961},{"date":"2018-07-31","close":45.968},{"date":"2018-08-01","close":45.968},{"date":"2018-08-02","close":45.9463},{"date":"2018-08-03","close":46.8421},{"date":"2018-08-06","close":46.0113},{"date":"2018-08-07","close":45.7729},{"date":"2018-08-08","close":45.6501},{"date":"2018-08-09","close":45.744},{"date":"2018-08-10","close":45.6934},{"date":"2018-08-13","close":45.4045},{"date":"2018-08-14","close":46.1953},{"date":"2018-08-15","close":46.5087},{"date":"2018-08-16","close":46.844},{"date":"2018-08-17","close":47.5291},{"date":"2018-08-20","close":47.8717},{"date":"2018-08-21","close":47.4198},{"date":"2018-08-22","close":47.2157},{"date":"2018-08-23","close":47.3469},{"date":"2018-08-24","close":47.6968},{"date":"2018-08-27","close":47.376},{"date":"2018-08-28","close":48.1559},{"date":"2018-08-29","close":48.1049},{"date":"2018-08-30","close":47.9446},{"date":"2018-08-31","close":48.1268},{"date":"2018-09-04","close":47.4489},{"date":"2018-09-05","close":48.0174},{"date":"2018-09-06","close":48.3746},{"date":"2018-09-07","close":47.4781},{"date":"2018-09-10","close":47.8717},{"date":"2018-09-11","close":47.879},{"date":"2018-09-12","close":47.5728},{"date":"2018-09-13","close":47.9373},{"date":"2018-09-14","close":47.1209},{"date":"2018-09-17","close":47.7332},{"date":"2018-09-18","close":47.6311},{"date":"2018-09-19","close":47.0116},{"date":"2018-09-20","close":47.6093},{"date":"2018-09-21","close":47.6457},{"date":"2018-09-24","close":46.6107},{"date":"2018-09-25","close":46.8731},{"date":"2018-09-26","close":46.1953},{"date":"2018-09-27","close":46.2536},{"date":"2018-09-28","close":47.1355},{"date":"2018-10-01","close":47.0043},{"date":"2018-10-02","close":46.7857},{"date":"2018-10-03","close":46.0641},{"date":"2018-10-04","close":45.9475},{"date":"2018-10-05","close":46.0131},{"date":"2018-10-08","close":46.8367},{"date":"2018-10-09","close":46.6836},{"date":"2018-10-10","close":46.0641},{"date":"2018-10-11","close":44.9489},{"date":"2018-10-12","close":45.0},{"date":"2018-10-15","close":45.1312},{"date":"2018-10-16","close":45.9037},{"date":"2018-10-17","close":45.9329},{"date":"2018-10-18","close":45.8746},{"date":"2018-10-19","close":46.2463},{"date":"2018-10-22","close":45.5685},{"date":"2018-10-23","close":45.7361},{"date":"2018-10-24","close":45.7434},{"date":"2018-10-25","close":46.7857},{"date":"2018-10-26","close":46.7128},{"date":"2018-10-29","close":47.3032},{"date":"2018-10-30","close":47.2959},{"date":"2018-10-31","close":46.1807},{"date":"2018-11-01","close":46.6909},{"date":"2018-11-02","close":45.7798},{"date":"2018-11-05","close":46.1297},{"date":"2018-11-06","close":46.2609},{"date":"2018-11-07","close":46.7201},{"date":"2018-11-08","close":47.3323},{"date":"2018-11-09","close":47.5583},{"date":"2018-11-12","close":47.3979},{"date":"2018-11-13","close":47.4457},{"date":"2018-11-14","close":46.9605},{"date":"2018-11-15","close":45.9681},{"date":"2018-11-16","close":46.6959},{"date":"2018-11-19","close":46.7253},{"date":"2018-11-20","close":46.7179},{"date":"2018-11-21","close":46.4533},{"date":"2018-11-23","close":46.1445},{"date":"2018-11-26","close":46.0048},{"date":"2018-11-27","close":46.0489},{"date":"2018-11-28","close":46.218},{"date":"2018-11-29","close":46.1813},{"date":"2018-11-30","close":46.7988},{"date":"2018-12-03","close":47.0928},{"date":"2018-12-04","close":46.4533},{"date":"2018-12-06","close":48.3867},{"date":"2018-12-07","close":47.828},{"date":"2018-12-10","close":47.1663},{"date":"2018-12-11","close":46.9973},{"date":"2018-12-12","close":45.7328},{"date":"2018-12-13","close":45.799},{"date":"2018-12-14","close":45.2109},{"date":"2018-12-17","close":42.8143},{"date":"2018-12-18","close":43.5715},{"date":"2018-12-19","close":42.4541},{"date":"2018-12-20","close":42.2924},{"date":"2018-12-21","close":42.2409},{"date":"2018-12-24","close":40.9912},{"date":"2018-12-26","close":42.6967},{"date":"2018-12-27","close":42.8878},{"date":"2018-12-28","close":42.9834},{"date":"2018-12-31","close":43.1378},{"date":"2019-01-02","close":41.7631},{"date":"2019-01-03","close":41.8219},{"date":"2019-01-04","close":41.9763},{"date":"2019-01-07","close":42.388},{"date":"2019-01-08","close":43.2848},{"date":"2019-01-09","close":43.2334},{"date":"2019-01-10","close":43.7847},{"date":"2019-01-11","close":43.9538},{"date":"2019-01-14","close":43.9832},{"date":"2019-01-15","close":44.5493},{"date":"2019-01-16","close":44.9683},{"date":"2019-01-17","close":45.1741},{"date":"2019-01-18","close":45.3506},{"date":"2019-01-22","close":45.2476},{"date":"2019-01-23","close":45.1815},{"date":"2019-01-24","close":45.1668},{"date":"2019-01-25","close":46.1298},{"date":"2019-01-28","close":46.6812},{"date":"2019-01-29","close":46.9826},{"date":"2019-01-30","close":47.7544},{"date":"2019-01-31","close":47.7839},{"date":"2019-02-01","close":47.3795},{"date":"2019-02-04","close":47.6662},{"date":"2019-02-05","close":47.6148},{"date":"2019-02-06","close":47.4089},{"date":"2019-02-07","close":48.3205},{"date":"2019-02-08","close":48.3132},{"date":"2019-02-11","close":48.7175},{"date":"2019-02-12","close":48.0265},{"date":"2019-02-13","close":48.1367},{"date":"2019-02-14","close":48.3426},{"date":"2019-02-15","close":48.7542},{"date":"2019-02-19","close":48.938},{"date":"2019-02-20","close":48.394},{"date":"2019-02-21","close":48.791},{"date":"2019-02-22","close":48.8614},{"date":"2019-02-25","close":48.7873},{"date":"2019-02-26","close":48.7947},{"date":"2019-02-27","close":48.2755},{"date":"2019-02-28","close":48.3942},{"date":"2019-03-01","close":47.6006},{"date":"2019-03-04","close":47.8528},{"date":"2019-03-05","close":48.2829},{"date":"2019-03-06","close":47.7934},{"date":"2019-03-07","close":47.4745},{"date":"2019-03-08","close":47.2965},{"date":"2019-03-11","close":47.8676},{"date":"2019-03-12","close":48.1939},{"date":"2019-03-13","close":48.4461},{"date":"2019-03-14","close":48.4461},{"date":"2019-03-15","close":48.0308},{"date":"2019-03-18","close":47.8157},{"date":"2019-03-19","close":47.7193},{"date":"2019-03-20","close":48.0679},{"date":"2019-03-21","close":48.9504},{"date":"2019-03-22","close":49.032},{"date":"2019-03-25","close":49.0469},{"date":"2019-03-26","close":49.7737},{"date":"2019-03-27","close":49.9666},{"date":"2019-03-28","close":50.4709},{"date":"2019-03-29","close":50.0556},{"date":"2019-04-01","close":50.1965},{"date":"2019-04-02","close":50.1816},{"date":"2019-04-03","close":50.3967},{"date":"2019-04-04","close":50.419},{"date":"2019-04-05","close":51.0716},{"date":"2019-04-08","close":50.6044},{"date":"2019-04-09","close":50.1001},{"date":"2019-04-10","close":51.0123},{"date":"2019-04-11","close":50.7008},{"date":"2019-04-12","close":51.0716},{"date":"2019-04-15","close":50.7231},{"date":"2019-04-16","close":49.2916},{"date":"2019-04-17","close":48.7205},{"date":"2019-04-18","close":49.2323},{"date":"2019-04-22","close":47.9418},{"date":"2019-04-23","close":48.9282},{"date":"2019-04-24","close":49.6476},{"date":"2019-04-25","close":50.0036},{"date":"2019-04-26","close":50.1149},{"date":"2019-04-29","close":49.4251},{"date":"2019-04-30","close":49.8182},{"date":"2019-05-01","close":49.9146},{"date":"2019-05-02","close":49.6625},{"date":"2019-05-03","close":49.5438},{"date":"2019-05-06","close":49.173},{"date":"2019-05-07","close":48.2978},{"date":"2019-05-08","close":48.4165},{"date":"2019-05-09","close":48.4906},{"date":"2019-05-10","close":49.0481},{"date":"2019-05-13","close":49.3849},{"date":"2019-05-14","close":49.7142},{"date":"2019-05-15","close":50.0285},{"date":"2019-05-16","close":50.3279},{"date":"2019-05-17","close":50.1108},{"date":"2019-05-20","close":49.4448},{"date":"2019-05-21","close":49.7591},{"date":"2019-05-22","close":49.6843},{"date":"2019-05-23","close":49.9387},{"date":"2019-05-24","close":49.9612},{"date":"2019-05-28","close":49.7067},{"date":"2019-05-29","close":48.7263},{"date":"2019-05-30","close":48.8685},{"date":"2019-05-31","close":49.3625},{"date":"2019-06-03","close":49.3999},{"date":"2019-06-04","close":49.2801},{"date":"2019-06-05","close":50.8218},{"date":"2019-06-06","close":50.8068},{"date":"2019-06-07","close":50.4925},{"date":"2019-06-10","close":50.5},{"date":"2019-06-11","close":50.5374},{"date":"2019-06-12","close":50.7395},{"date":"2019-06-13","close":51.2708},{"date":"2019-06-14","close":51.5402},{"date":"2019-06-17","close":52.0566},{"date":"2019-06-18","close":51.7797},{"date":"2019-06-19","close":52.1913},{"date":"2019-06-20","close":52.311},{"date":"2019-06-21","close":52.0267},{"date":"2019-06-24","close":51.5327},{"date":"2019-06-25","close":50.9041},{"date":"2019-06-26","close":49.5645},{"date":"2019-06-27","close":50.0659},{"date":"2019-06-28","close":49.9462},{"date":"2019-07-01","close":49.9312},{"date":"2019-07-02","close":50.702},{"date":"2019-07-03","close":51.4953},{"date":"2019-07-05","close":51.2484},{"date":"2019-07-08","close":51.5028},{"date":"2019-07-09","close":51.9444},{"date":"2019-07-10","close":51.9518},{"date":"2019-07-11","close":51.3382},{"date":"2019-07-12","close":51.2933},{"date":"2019-07-15","close":50.9939},{"date":"2019-07-16","close":50.3129},{"date":"2019-07-17","close":49.7965},{"date":"2019-07-18","close":49.7965},{"date":"2019-07-19","close":48.6515},{"date":"2019-07-22","close":48.3671},{"date":"2019-07-23","close":49.0556},{"date":"2019-07-24","close":49.5047},{"date":"2019-07-25","close":49.4822},{"date":"2019-07-26","close":49.5421},{"date":"2019-07-29","close":49.9462},{"date":"2019-07-30","close":50.0884},{"date":"2019-07-31","close":49.9163},{"date":"2019-08-01","close":49.3625},{"date":"2019-08-02","close":49.2128},{"date":"2019-08-05","close":47.7759},{"date":"2019-08-06","close":48.0528},{"date":"2019-08-07","close":48.4195},{"date":"2019-08-08","close":49.0931},{"date":"2019-08-09","close":49.0666},{"date":"2019-08-12","close":48.9609},{"date":"2019-08-13","close":49.2327},{"date":"2019-08-14","close":48.8627},{"date":"2019-08-15","close":49.1119},{"date":"2019-08-16","close":49.2252},{"date":"2019-08-19","close":49.633},{"date":"2019-08-20","close":49.0817},{"date":"2019-08-21","close":49.3536},{"date":"2019-08-22","close":49.2025},{"date":"2019-08-23","close":47.8283},{"date":"2019-08-26","close":48.0321},{"date":"2019-08-27","close":47.4432},{"date":"2019-08-28","close":47.8132},{"date":"2019-08-29","close":48.6513},{"date":"2019-08-30","close":48.7117},{"date":"2019-09-03","close":49.3309},{"date":"2019-09-04","close":50.1993},{"date":"2019-09-05","close":50.2748},{"date":"2019-09-06","close":50.5315},{"date":"2019-09-09","close":51.6415},{"date":"2019-09-10","close":51.5132},{"date":"2019-09-11","close":51.8907},{"date":"2019-09-12","close":52.155},{"date":"2019-09-13","close":51.3924},{"date":"2019-09-16","close":51.5207},{"date":"2019-09-17","close":51.4301},{"date":"2019-09-18","close":51.264},{"date":"2019-09-19","close":51.347},{"date":"2019-09-20","close":51.1432},{"date":"2019-09-23","close":51.0978},{"date":"2019-09-24","close":51.0601},{"date":"2019-09-25","close":51.0072},{"date":"2019-09-26","close":51.9889},{"date":"2019-09-27","close":52.1626},{"date":"2019-09-30","close":52.4721},{"date":"2019-10-01","close":52.2834},{"date":"2019-10-02","close":51.7095},{"date":"2019-10-03","close":51.5736},{"date":"2019-10-04","close":52.1172},{"date":"2019-10-07","close":52.004},{"date":"2019-10-08","close":51.6264},{"date":"2019-10-09","close":51.5132},{"date":"2019-10-10","close":51.5736},{"date":"2019-10-11","close":51.717},{"date":"2019-10-14","close":51.6793},{"date":"2019-10-15","close":51.8001},{"date":"2019-10-16","close":51.7019},{"date":"2019-10-17","close":51.7019},{"date":"2019-10-18","close":51.9662},{"date":"2019-10-21","close":52.4797},{"date":"2019-10-22","close":52.593},{"date":"2019-10-23","close":52.3211},{"date":"2019-10-24","close":52.0418},{"date":"2019-10-25","close":51.7246},{"date":"2019-10-28","close":51.4074},{"date":"2019-10-29","close":51.7775},{"date":"2019-10-30","close":52.6685},{"date":"2019-10-31","close":50.7732},{"date":"2019-11-01","close":50.6599},{"date":"2019-11-04","close":50.0785},{"date":"2019-11-05","close":50.4032},{"date":"2019-11-06","close":50.3805},{"date":"2019-11-07","close":49.5121},{"date":"2019-11-08","close":49.2645},{"date":"2019-11-11","close":49.394},{"date":"2019-11-12","close":49.3788},{"date":"2019-11-13","close":49.2874},{"date":"2019-11-14","close":50.1102},{"date":"2019-11-15","close":49.8055},{"date":"2019-11-18","close":49.6759},{"date":"2019-11-19","close":49.714},{"date":"2019-11-20","close":49.074},{"date":"2019-11-21","close":48.7159},{"date":"2019-11-22","close":48.8683},{"date":"2019-11-25","close":49.0283},{"date":"2019-11-26","close":49.295},{"date":"2019-11-27","close":49.5769},{"date":"2019-11-29","close":49.554},{"date":"2019-12-02","close":48.5864},{"date":"2019-12-03","close":48.8607},{"date":"2019-12-04","close":49.196},{"date":"2019-12-05","close":48.7617},{"date":"2019-12-06","close":49.0359},{"date":"2019-12-09","close":49.2188},{"date":"2019-12-10","close":48.9521},{"date":"2019-12-11","close":47.7331},{"date":"2019-12-12","close":46.3388},{"date":"2019-12-13","close":46.4074},{"date":"2019-12-16","close":47.0702},{"date":"2019-12-17","close":46.8417},{"date":"2019-12-18","close":47.5121},{"date":"2019-12-19","close":47.6493},{"date":"2019-12-20","close":47.7331},{"date":"2019-12-23","close":47.1921},{"date":"2019-12-24","close":47.1388},{"date":"2019-12-26","close":47.2379},{"date":"2019-12-27","close":47.5883},{"date":"2019-12-30","close":47.5426},{"date":"2019-12-31","close":48.0683},{"date":"2020-01-02","close":46.9941},{"date":"2020-01-03","close":47.5502},{"date":"2020-01-06","close":47.6721},{"date":"2020-01-07","close":46.9941},{"date":"2020-01-08","close":47.375},{"date":"2020-01-09","close":46.895},{"date":"2020-01-10","close":47.1769},{"date":"2020-01-13","close":47.3293},{"date":"2020-01-14","close":47.7407},{"date":"2020-01-15","close":48.0379},{"date":"2020-01-16","close":48.1902},{"date":"2020-01-17","close":48.1521},{"date":"2020-01-21","close":48.6474},{"date":"2020-01-22","close":48.4645},{"date":"2020-01-23","close":48.8226},{"date":"2020-01-24","close":48.6017},{"date":"2020-01-27","close":48.2512},{"date":"2020-01-28","close":48.5712},{"date":"2020-01-29","close":47.9769},{"date":"2020-01-30","close":47.535},{"date":"2020-01-31","close":47.2683},{"date":"2020-02-03","close":47.1769},{"date":"2020-02-04","close":47.7331},{"date":"2020-02-05","close":48.335},{"date":"2020-02-06","close":48.3883},{"date":"2020-02-07","close":48.0912},{"date":"2020-02-10","close":48.6093},{"date":"2020-02-11","close":47.7331},{"date":"2020-02-12","close":47.4741},{"date":"2020-02-13","close":47.8702},{"date":"2020-02-14","close":48.7769},{"date":"2020-02-18","close":48.9445},{"date":"2020-02-19","close":48.2588},{"date":"2020-02-20","close":48.8074},{"date":"2020-02-21","close":48.9727},{"date":"2020-02-24","close":48.7728},{"date":"2020-02-25","close":47.5731},{"date":"2020-02-26","close":47.2578},{"date":"2020-02-27","close":44.9583},{"date":"2020-02-28","close":44.1739},{"date":"2020-03-02","close":46.3657},{"date":"2020-03-03","close":45.3121},{"date":"2020-03-04","close":47.7269},{"date":"2020-03-05","close":47.4577},{"date":"2020-03-06","close":46.481},{"date":"2020-03-09","close":43.2203},{"date":"2020-03-10","close":44.5892},{"date":"2020-03-11","close":42.5666},{"date":"2020-03-12","close":39.7134},{"date":"2020-03-13","close":42.4897},{"date":"2020-03-16","close":34.5608},{"date":"2020-03-17","close":36.668},{"date":"2020-03-18","close":29.0622},{"date":"2020-03-19","close":28.8622},{"date":"2020-03-20","close":27.1473},{"date":"2020-03-23","close":26.8243},{"date":"2020-03-24","close":30.3388},{"date":"2020-03-25","close":31.7154},{"date":"2020-03-26","close":32.5613},{"date":"2020-03-27","close":31.1386},{"date":"2020-03-30","close":30.7233},{"date":"2020-03-31","close":29.5544},{"date":"2020-04-01","close":27.3241},{"date":"2020-04-02","close":25.5323},{"date":"2020-04-03","close":24.8171},{"date":"2020-04-06","close":27.0319},{"date":"2020-04-07","close":28.2778},{"date":"2020-04-08","close":31.4462},{"date":"2020-04-09","close":33.9302},{"date":"2020-04-13","close":33.1689},{"date":"2020-04-14","close":33.7995},{"date":"2020-04-15","close":31.7692},{"date":"2020-04-16","close":28.5085},{"date":"2020-04-17","close":29.7312},{"date":"2020-04-20","close":28.6007},{"date":"2020-04-21","close":27.3703},{"date":"2020-04-22","close":27.2549},{"date":"2020-04-23","close":27.3934},{"date":"2020-04-24","close":27.2472},{"date":"2020-04-27","close":28.793},{"date":"2020-04-28","close":31.1694},{"date":"2020-04-29","close":34.1532},{"date":"2020-04-30","close":33.7687},{"date":"2020-05-01","close":31.4693},{"date":"2020-05-04","close":30.9386},{"date":"2020-05-05","close":31.0079},{"date":"2020-05-06","close":29.3237},{"date":"2020-05-07","close":30.085},{"date":"2020-05-08","close":32.2691},{"date":"2020-05-11","close":31.2078},{"date":"2020-05-12","close":29.6159},{"date":"2020-05-13","close":27.7394},{"date":"2020-05-14","close":28.0778},{"date":"2020-05-15","close":28.7775},{"date":"2020-05-18","close":32.3034},{"date":"2020-05-19","close":32.5613},{"date":"2020-05-20","close":32.3424},{"date":"2020-05-21","close":32.9053},{"date":"2020-05-22","close":32.2564},{"date":"2020-05-26","close":35.2741},{"date":"2020-05-27","close":35.8448},{"date":"2020-05-28","close":34.9379},{"date":"2020-05-29","close":33.4526},{"date":"2020-06-01","close":35.493},{"date":"2020-06-02","close":35.7979},{"date":"2020-06-03","close":38.5029},{"date":"2020-06-04","close":38.9407},{"date":"2020-06-05","close":39.7147},{"date":"2020-06-08","close":41.9818},{"date":"2020-06-09","close":39.699},{"date":"2020-06-10","close":37.6507},{"date":"2020-06-11","close":34.9614},{"date":"2020-06-12","close":37.4397},{"date":"2020-06-15","close":37.4788},{"date":"2020-06-16","close":38.3622},{"date":"2020-06-17","close":36.6344},{"date":"2020-06-18","close":36.3139},{"date":"2020-06-19","close":34.8989},{"date":"2020-06-22","close":35.5008},{"date":"2020-06-23","close":36.0637},{"date":"2020-06-24","close":34.68},{"date":"2020-06-25","close":35.2429},{"date":"2020-06-26","close":34.7816},{"date":"2020-06-29","close":35.8214},{"date":"2020-06-30","close":35.8761},{"date":"2020-07-01","close":36.095},{"date":"2020-07-02","close":35.751},{"date":"2020-07-06","close":35.9465},{"date":"2020-07-07","close":34.4689},{"date":"2020-07-08","close":33.9295},{"date":"2020-07-09","close":32.9288},{"date":"2020-07-10","close":33.5698},{"date":"2020-07-13","close":33.2962},{"date":"2020-07-14","close":32.8897},{"date":"2020-07-15","close":33.5933},{"date":"2020-07-16","close":32.9131},{"date":"2020-07-17","close":32.6004},{"date":"2020-07-20","close":32.1861},{"date":"2020-07-21","close":31.7248},{"date":"2020-07-22","close":32.3424},{"date":"2020-07-23","close":31.6076},{"date":"2020-07-24","close":31.2401},{"date":"2020-07-27","close":31.201},{"date":"2020-07-28","close":32.6395},{"date":"2020-07-29","close":32.921},{"date":"2020-07-30","close":32.6864},{"date":"2020-07-31","close":32.0766},{"date":"2020-08-03","close":31.7326},{"date":"2020-08-04","close":32.1001},{"date":"2020-08-05","close":32.0375},{"date":"2020-08-06","close":32.0219},{"date":"2020-08-07","close":32.5613},{"date":"2020-08-10","close":33.5151},{"date":"2020-08-11","close":34.0076},{"date":"2020-08-12","close":34.1405},{"date":"2020-08-13","close":33.6769},{"date":"2020-08-14","close":33.986},{"date":"2020-08-17","close":33.8592},{"date":"2020-08-18","close":33.1458},{"date":"2020-08-19","close":31.8619},{"date":"2020-08-20","close":32.6148},{"date":"2020-08-21","close":32.0679},{"date":"2020-08-24","close":32.5356},{"date":"2020-08-25","close":32.4563},{"date":"2020-08-26","close":31.7826},{"date":"2020-08-27","close":32.2185},{"date":"2020-08-28","close":32.0521},{"date":"2020-08-31","close":31.4735},{"date":"2020-09-01","close":31.2278},{"date":"2020-09-02","close":32.5197},{"date":"2020-09-03","close":32.6782},{"date":"2020-09-04","close":32.916},{"date":"2020-09-08","close":32.4721},{"date":"2020-09-09","close":32.3929},{"date":"2020-09-10","close":31.1802},{"date":"2020-09-11","close":30.5937},{"date":"2020-09-14","close":31.7351},{"date":"2020-09-15","close":32.6624},{"date":"2020-09-16","close":32.9794},{"date":"2020-09-17","close":32.7258},{"date":"2020-09-18","close":31.7588},{"date":"2020-09-21","close":29.492},{"date":"2020-09-22","close":29.5317},{"date":"2020-09-23","close":28.9531},{"date":"2020-09-24","close":29.1512},{"date":"2020-09-25","close":29.6585},{"date":"2020-09-28","close":30.562},{"date":"2020-09-29","close":29.9359},{"date":"2020-09-30","close":30.134},{"date":"2020-10-01","close":31.2278},{"date":"2020-10-02","close":31.8619},{"date":"2020-10-05","close":31.7905},{"date":"2020-10-06","close":31.6637},{"date":"2020-10-07","close":31.2516},{"date":"2020-10-08","close":32.0521},{"date":"2020-10-09","close":31.3705},{"date":"2020-10-12","close":31.5052},{"date":"2020-10-13","close":30.3084},{"date":"2020-10-14","close":29.8487},{"date":"2020-10-15","close":30.5462},{"date":"2020-10-16","close":29.7536},{"date":"2020-10-19","close":29.3256},{"date":"2020-10-20","close":29.7219},{"date":"2020-10-21","close":29.4365},{"date":"2020-10-22","close":30.2608},{"date":"2020-10-23","close":30.348},{"date":"2020-10-26","close":29.7615},{"date":"2020-10-27","close":28.7074},{"date":"2020-10-28","close":28.0258},{"date":"2020-10-29","close":28.105},{"date":"2020-10-30","close":28.208},{"date":"2020-11-02","close":28.6915},{"date":"2020-11-03","close":29.6664},{"date":"2020-11-04","close":28.4538},{"date":"2020-11-05","close":28.6757},{"date":"2020-11-06","close":26.9875},{"date":"2020-11-09","close":36.4271},{"date":"2020-11-10","close":37.0533},{"date":"2020-11-11","close":36.5143},{"date":"2020-11-12","close":34.7944},{"date":"2020-11-13","close":36.2449},{"date":"2020-11-16","close":38.8445},{"date":"2020-11-17","close":38.258},{"date":"2020-11-18","close":37.3465},{"date":"2020-11-19","close":37.8538},{"date":"2020-11-20","close":37.4575},{"date":"2020-11-23","close":38.4086},{"date":"2020-11-24","close":38.6702},{"date":"2020-11-25","close":37.719},{"date":"2020-11-27","close":37.1642},{"date":"2020-11-30","close":36.126},{"date":"2020-12-01","close":36.8948},{"date":"2020-12-02","close":37.6715},{"date":"2020-12-03","close":38.3293},{"date":"2020-12-04","close":38.9},{"date":"2020-12-07","close":38.1074},{"date":"2020-12-08","close":37.83},{"date":"2020-12-09","close":37.8062},{"date":"2020-12-10","close":37.7349},{"date":"2020-12-11","close":37.3148},{"date":"2020-12-14","close":37.1563},{"date":"2020-12-15","close":38.4367},{"date":"2020-12-16","close":38.0032},{"date":"2020-12-17","close":38.1237},{"date":"2020-12-18","close":36.8713},{"date":"2020-12-21","close":36.3174},{"date":"2020-12-22","close":36.3174},{"date":"2020-12-23","close":36.2532},{"date":"2020-12-24","close":36.4539},{"date":"2020-12-28","close":36.7429},{"date":"2020-12-29","close":36.3736},{"date":"2020-12-30","close":36.5984},{"date":"2020-12-31","close":36.5984},{"date":"2021-01-04","close":35.5387},{"date":"2021-01-05","close":35.5628},{"date":"2021-01-06","close":36.6064},{"date":"2021-01-07","close":36.1328},{"date":"2021-01-08","close":36.5181},{"date":"2021-01-11","close":35.3381},{"date":"2021-01-12","close":35.9241},{"date":"2021-01-13","close":37.2246},{"date":"2021-01-14","close":37.7785},{"date":"2021-01-15","close":37.7865},{"date":"2021-01-19","close":37.6821},{"date":"2021-01-20","close":38.6695},{"date":"2021-01-21","close":37.6099},{"date":"2021-01-22","close":37.6741},{"date":"2021-01-25","close":38.2922},{"date":"2021-01-26","close":38.4769},{"date":"2021-01-27","close":37.8347},{"date":"2021-01-28","close":38.2762},{"date":"2021-01-29","close":37.8748},{"date":"2021-02-01","close":37.6821},{"date":"2021-02-02","close":37.6259},{"date":"2021-02-03","close":38.212},{"date":"2021-02-04","close":39.4723},{"date":"2021-02-05","close":39.4242},{"date":"2021-02-08","close":39.3037},{"date":"2021-02-09","close":39.7693},{"date":"2021-02-10","close":40.2671},{"date":"2021-02-11","close":41.1421},{"date":"2021-02-12","close":42.2419},{"date":"2021-02-16","close":41.9288},{"date":"2021-02-17","close":42.7155},{"date":"2021-02-18","close":42.9403},{"date":"2021-02-19","close":42.3864},{"date":"2021-02-22","close":43.1972},{"date":"2021-02-23","close":44.3291},{"date":"2021-02-24","close":45.1961},{"date":"2021-02-25","close":44.3532},{"date":"2021-02-26","close":43.9759},{"date":"2021-03-01","close":44.3853},{"date":"2021-03-02","close":43.4782},{"date":"2021-03-03","close":45.4851},{"date":"2021-03-04","close":45.18},{"date":"2021-03-05","close":46.3039},{"date":"2021-03-08","close":47.5081},{"date":"2021-03-09","close":47.0023},{"date":"2021-03-10","close":47.8854},{"date":"2021-03-11","close":47.3475},{"date":"2021-03-12","close":47.9679},{"date":"2021-03-15","close":47.8219},{"date":"2021-03-16","close":47.4002},{"date":"2021-03-17","close":47.1569},{"date":"2021-03-18","close":46.5731},{"date":"2021-03-19","close":45.462},{"date":"2021-03-22","close":45.3891},{"date":"2021-03-23","close":44.4808},{"date":"2021-03-24","close":44.9268},{"date":"2021-03-25","close":46.2649},{"date":"2021-03-26","close":47.011},{"date":"2021-03-29","close":46.0216},{"date":"2021-03-30","close":46.2811},{"date":"2021-03-31","close":45.9892},{"date":"2021-04-01","close":46.7271},{"date":"2021-04-05","close":46.4514},{"date":"2021-04-06","close":46.4514},{"date":"2021-04-07","close":47.2543},{"date":"2021-04-08","close":47.0515},{"date":"2021-04-09","close":47.3272},{"date":"2021-04-12","close":47.3191},{"date":"2021-04-13","close":48.0247},{"date":"2021-04-14","close":47.1813},{"date":"2021-04-15","close":47.9517},{"date":"2021-04-16","close":48.2193},{"date":"2021-04-19","close":48.4626},{"date":"2021-04-20","close":48.7626},{"date":"2021-04-21","close":50.0601},{"date":"2021-04-22","close":50.052},{"date":"2021-04-23","close":50.3764},{"date":"2021-04-26","close":50.5792},{"date":"2021-04-27","close":51.0657},{"date":"2021-04-28","close":50.8224},{"date":"2021-04-29","close":51.601},{"date":"2021-04-30","close":51.6253},{"date":"2021-05-03","close":51.8361},{"date":"2021-05-04","close":51.4388},{"date":"2021-05-05","close":50.717},{"date":"2021-05-06","close":51.755},{"date":"2021-05-07","close":53.0039},{"date":"2021-05-10","close":53.0607},{"date":"2021-05-11","close":52.3227},{"date":"2021-05-12","close":50.7819},{"date":"2021-05-13","close":51.1225},{"date":"2021-05-14","close":51.7145},{"date":"2021-05-17","close":51.5766},{"date":"2021-05-18","close":51.601},{"date":"2021-05-19","close":50.9198},{"date":"2021-05-20","close":50.8873},{"date":"2021-05-21","close":51.382},{"date":"2021-05-24","close":51.6739},{"date":"2021-05-25","close":51.3415},{"date":"2021-05-26","close":51.8848},{"date":"2021-05-27","close":51.9983},{"date":"2021-05-28","close":52.3876},{"date":"2021-06-01","close":53.8068},{"date":"2021-06-02","close":54.6907},{"date":"2021-06-03","close":54.1798},{"date":"2021-06-04","close":53.3526},{"date":"2021-06-07","close":54.1717},{"date":"2021-06-08","close":54.8204},{"date":"2021-06-09","close":54.7718},{"date":"2021-06-10","close":55.1935},{"date":"2021-06-11","close":55.307},{"date":"2021-06-14","close":54.6812},{"date":"2021-06-15","close":54.2558},{"date":"2021-06-16","close":53.6504},{"date":"2021-06-17","close":53.0286},{"date":"2021-06-18","close":51.8097},{"date":"2021-06-21","close":53.544},{"date":"2021-06-22","close":52.8487},{"date":"2021-06-23","close":53.0286},{"date":"2021-06-24","close":52.8159},{"date":"2021-06-25","close":53.225},{"date":"2021-06-28","close":52.546},{"date":"2021-06-29","close":52.6932},{"date":"2021-06-30","close":52.4151},{"date":"2021-07-01","close":53.0286},{"date":"2021-07-02","close":52.775},{"date":"2021-07-06","close":52.2514},{"date":"2021-07-07","close":51.7524},{"date":"2021-07-08","close":51.8015},{"date":"2021-07-09","close":53.1841},{"date":"2021-07-12","close":54.1494},{"date":"2021-07-13","close":52.9959},{"date":"2021-07-14","close":53.454},{"date":"2021-07-15","close":53.135},{"date":"2021-07-16","close":52.9305},{"date":"2021-07-19","close":50.6398},{"date":"2021-07-20","close":52.775},{"date":"2021-07-21","close":53.9367},{"date":"2021-07-22","close":52.7014},{"date":"2021-07-23","close":53.2168},{"date":"2021-07-26","close":53.0695},{"date":"2021-07-27","close":53.4377},{"date":"2021-07-28","close":52.8568},{"date":"2021-07-29","close":53.4213},{"date":"2021-07-30","close":53.5113},{"date":"2021-08-02","close":52.8241},{"date":"2021-08-03","close":52.6114},{"date":"2021-08-04","close":51.5642},{"date":"2021-08-05","close":53.4377},{"date":"2021-08-06","close":54.3212},{"date":"2021-08-09","close":53.4949},{"date":"2021-08-10","close":54.2149},{"date":"2021-08-11","close":54.6157},{"date":"2021-08-12","close":54.313},{"date":"2021-08-13","close":54.174},{"date":"2021-08-16","close":53.634},{"date":"2021-08-17","close":52.8241},{"date":"2021-08-18","close":52.7505},{"date":"2021-08-19","close":52.685},{"date":"2021-08-20","close":53.0695},{"date":"2021-08-23","close":53.2168},{"date":"2021-08-24","close":53.5768},{"date":"2021-08-25","close":54.8939},{"date":"2021-08-26","close":54.6239},{"date":"2021-08-27","close":55.6547},{"date":"2021-08-30","close":55.7938},{"date":"2021-08-31","close":56.1374},{"date":"2021-09-01","close":56.4483},{"date":"2021-09-02","close":56.6201},{"date":"2021-09-03","close":56.7264},{"date":"2021-09-07","close":56.481},{"date":"2021-09-08","close":56.481},{"date":"2021-09-09","close":55.9574},{"date":"2021-09-10","close":54.1903},{"date":"2021-09-13","close":55.6792},{"date":"2021-09-14","close":55.7164},{"date":"2021-09-15","close":56.7398},{"date":"2021-09-16","close":57.1607},{"date":"2021-09-17","close":56.3766},{"date":"2021-09-20","close":55.7742},{"date":"2021-09-21","close":55.444},{"date":"2021-09-22","close":56.1951},{"date":"2021-09-23","close":56.3519},{"date":"2021-09-24","close":56.3684},{"date":"2021-09-27","close":56.4757},{"date":"2021-09-28","close":56.2528},{"date":"2021-09-29","close":56.6573},{"date":"2021-09-30","close":55.5678},{"date":"2021-10-01","close":57.1772},{"date":"2021-10-04","close":57.3092},{"date":"2021-10-05","close":56.6655},{"date":"2021-10-06","close":57.1277},{"date":"2021-10-07","close":57.7219},{"date":"2021-10-08","close":57.301},{"date":"2021-10-11","close":57.5486},{"date":"2021-10-12","close":57.532},{"date":"2021-10-13","close":57.7136},{"date":"2021-10-14","close":57.8869},{"date":"2021-10-15","close":58.3161},{"date":"2021-10-18","close":58.6462},{"date":"2021-10-19","close":57.367},{"date":"2021-10-20","close":58.7205},{"date":"2021-10-21","close":57.7797},{"date":"2021-10-22","close":57.7879},{"date":"2021-10-25","close":58.1015},{"date":"2021-10-26","close":58.9681},{"date":"2021-10-27","close":58.6297},{"date":"2021-10-28","close":58.4977},{"date":"2021-10-29","close":58.1098},{"date":"2021-11-01","close":58.8608},{"date":"2021-11-02","close":59.6531},{"date":"2021-11-03","close":61.3862},{"date":"2021-11-04","close":61.0809},{"date":"2021-11-05","close":62.682},{"date":"2021-11-08","close":60.627},{"date":"2021-11-09","close":60.825},{"date":"2021-11-10","close":61.3697},{"date":"2021-11-11","close":62.03},{"date":"2021-11-12","close":61.6091},{"date":"2021-11-15","close":61.9227},{"date":"2021-11-16","close":61.3945},{"date":"2021-11-17","close":61.6421},{"date":"2021-11-18","close":61.6999},{"date":"2021-11-19","close":60.9076},{"date":"2021-11-22","close":60.8828},{"date":"2021-11-23","close":60.9571},{"date":"2021-11-24","close":61.3615},{"date":"2021-11-26","close":58.8113},{"date":"2021-11-29","close":58.3986},{"date":"2021-11-30","close":57.2267},{"date":"2021-12-01","close":56.682},{"date":"2021-12-02","close":59.3312},{"date":"2021-12-03","close":59.2322},{"date":"2021-12-06","close":60.3464},{"date":"2021-12-07","close":61.1799},{"date":"2021-12-08","close":61.3367},{"date":"2021-12-09","close":60.3464},{"date":"2021-12-10","close":60.4701},{"date":"2021-12-13","close":60.1483},{"date":"2021-12-14","close":59.3065},{"date":"2021-12-15","close":59.7935},{"date":"2021-12-16","close":59.652},{"date":"2021-12-17","close":59.5687},{"date":"2021-12-20","close":58.3365},{"date":"2021-12-21","close":60.7177},{"date":"2021-12-22","close":60.726},{"date":"2021-12-23","close":60.6594},{"date":"2021-12-27","close":61.2338},{"date":"2021-12-28","close":61.4919},{"date":"2021-12-29","close":61.8499},{"date":"2021-12-30","close":62.2662},{"date":"2021-12-31","close":62.7324},{"date":"2022-01-03","close":63.3735},{"date":"2022-01-04","close":64.8221},{"date":"2022-01-05","close":63.465},{"date":"2022-01-06","close":63.6399},{"date":"2022-01-07","close":63.0571},{"date":"2022-01-10","close":63.5067},{"date":"2022-01-11","close":63.5982},{"date":"2022-01-12","close":63.6399},{"date":"2022-01-13","close":64.1394},{"date":"2022-01-14","close":63.107},{"date":"2022-01-18","close":62.2745},{"date":"2022-01-19","close":60.7093},{"date":"2022-01-20","close":58.7445},{"date":"2022-01-21","close":58.2699},{"date":"2022-01-24","close":59.0192},{"date":"2022-01-25","close":58.886},{"date":"2022-01-26","close":58.6363},{"date":"2022-01-27","close":58.0868},{"date":"2022-01-28","close":59.269},{"date":"2022-01-31","close":59.7352},{"date":"2022-02-01","close":59.677},{"date":"2022-02-02","close":59.8018},{"date":"2022-02-03","close":59.219},{"date":"2022-02-04","close":58.4864},{"date":"2022-02-07","close":58.2033},{"date":"2022-02-08","close":58.6696},{"date":"2022-02-09","close":60.1598},{"date":"2022-02-10","close":58.6946},{"date":"2022-02-11","close":55.6391},{"date":"2022-02-14","close":54.2487},{"date":"2022-02-15","close":55.0813},{"date":"2022-02-16","close":56.0054},{"date":"2022-02-17","close":55.5475},{"date":"2022-02-18","close":55.3644},{"date":"2022-02-22","close":55.4809},{"date":"2022-02-23","close":54.307},{"date":"2022-02-24","close":54.8648},{"date":"2022-02-25","close":55.9888},{"date":"2022-02-28","close":54.8565},{"date":"2022-03-01","close":53.9907},{"date":"2022-03-02","close":55.4976},{"date":"2022-03-03","close":56.3051},{"date":"2022-03-04","close":56.43},{"date":"2022-03-07","close":54.9064},{"date":"2022-03-08","close":56.3967},{"date":"2022-03-09","close":56.9295},{"date":"2022-03-10","close":56.4716},{"date":"2022-03-11","close":55.6474},{"date":"2022-03-14","close":54.8028},{"date":"2022-03-15","close":55.7693},{"date":"2022-03-16","close":55.9962},{"date":"2022-03-17","close":56.6685},{"date":"2022-03-18","close":56.7358},{"date":"2022-03-21","close":56.6937},{"date":"2022-03-22","close":57.719},{"date":"2022-03-23","close":57.0215},{"date":"2022-03-24","close":56.8114},{"date":"2022-03-25","close":58.1812},{"date":"2022-03-28","close":58.1392},{"date":"2022-03-29","close":60.8789},{"date":"2022-03-30","close":60.8369},{"date":"2022-03-31","close":59.9545},{"date":"2022-04-01","close":60.3747},{"date":"2022-04-04","close":59.6435},{"date":"2022-04-05","close":59.2906},{"date":"2022-04-06","close":59.3662},{"date":"2022-04-07","close":58.1476},{"date":"2022-04-08","close":59.2822},{"date":"2022-04-11","close":58.8536},{"date":"2022-04-12","close":58.3913},{"date":"2022-04-13","close":59.2738},{"date":"2022-04-14","close":59.3158},{"date":"2022-04-18","close":59.299},{"date":"2022-04-19","close":60.1982},{"date":"2022-04-20","close":61.1143},{"date":"2022-04-21","close":60.9378},{"date":"2022-04-22","close":59.1981},{"date":"2022-04-25","close":58.9964},{"date":"2022-04-26","close":58.9208},{"date":"2022-04-27","close":58.8536},{"date":"2022-04-28","close":60.4503},{"date":"2022-04-29","close":57.8451},{"date":"2022-05-02","close":56.408},{"date":"2022-05-03","close":57.6518},{"date":"2022-05-04","close":61.316},{"date":"2022-05-05","close":58.467},{"date":"2022-05-06","close":57.635},{"date":"2022-05-09","close":56.2567},{"date":"2022-05-10","close":55.492},{"date":"2022-05-11","close":54.307},{"date":"2022-05-12","close":55.0886},{"date":"2022-05-13","close":57.0551},{"date":"2022-05-16","close":57.156},{"date":"2022-05-17","close":58.425},{"date":"2022-05-18","close":55.7525},{"date":"2022-05-19","close":53.9624},{"date":"2022-05-20","close":53.164},{"date":"2022-05-23","close":53.4582},{"date":"2022-05-24","close":54.9625},{"date":"2022-05-25","close":55.6012},{"date":"2022-05-26","close":56.4836},{"date":"2022-05-27","close":58.072},{"date":"2022-05-31","close":57.324},{"date":"2022-06-01","close":56.6013},{"date":"2022-06-02","close":56.6853},{"date":"2022-06-03","close":56.0382},{"date":"2022-06-06","close":54.5843},{"date":"2022-06-07","close":55.7609},{"date":"2022-06-08","close":54.5423},{"date":"2022-06-09","close":52.5421},{"date":"2022-06-10","close":51.2479},{"date":"2022-06-13","close":48.1132},{"date":"2022-06-14","close":48.0919},{"date":"2022-06-15","close":49.5024},{"date":"2022-06-16","close":48.5083},{"date":"2022-06-17","close":48.9586},{"date":"2022-06-21","close":49.5959},{"date":"2022-06-22","close":49.8338},{"date":"2022-06-23","close":50.59},{"date":"2022-06-24","close":52.2384},{"date":"2022-06-27","close":52.6462},{"date":"2022-06-28","close":51.8985},{"date":"2022-06-29","close":51.2952},{"date":"2022-06-30","close":50.3946},{"date":"2022-07-01","close":51.3207},{"date":"2022-07-05","close":51.2952},{"date":"2022-07-06","close":50.8534},{"date":"2022-07-07","close":51.2188},{"date":"2022-07-08","close":50.6665},{"date":"2022-07-11","close":50.7769},{"date":"2022-07-12","close":51.4057},{"date":"2022-07-13","close":50.7005},{"date":"2022-07-14","close":49.9018},{"date":"2022-07-15","close":51.1508},{"date":"2022-07-18","close":51.5586},{"date":"2022-07-19","close":53.0541},{"date":"2022-07-20","close":53.6574},{"date":"2022-07-21","close":53.5214},{"date":"2022-07-22","close":53.377},{"date":"2022-07-25","close":53.7083},{"date":"2022-07-26","close":52.7397},{"date":"2022-07-27","close":53.411},{"date":"2022-07-28","close":54.1672},{"date":"2022-07-29","close":54.7449},{"date":"2022-08-01","close":54.1842},{"date":"2022-08-02","close":53.0626},{"date":"2022-08-03","close":53.3685},{"date":"2022-08-04","close":53.3685},{"date":"2022-08-05","close":53.394},{"date":"2022-08-08","close":54.4136},{"date":"2022-08-09","close":54.1587},{"date":"2022-08-10","close":55.3312},{"date":"2022-08-11","close":55.4842},{"date":"2022-08-12","close":56.3339},{"date":"2022-08-15","close":56.3424},{"date":"2022-08-16","close":56.5718},{"date":"2022-08-17","close":56.0025},{"date":"2022-08-18","close":56.062},{"date":"2022-08-19","close":55.0678},{"date":"2022-08-22","close":54.0142},{"date":"2022-08-23","close":53.5299},{"date":"2022-08-24","close":53.6998},{"date":"2022-08-25","close":54.2267},{"date":"2022-08-26","close":53.4025},{"date":"2022-08-29","close":52.8247},{"date":"2022-08-30","close":52.4848},{"date":"2022-08-31","close":51.6946},{"date":"2022-09-01","close":51.7456},{"date":"2022-09-02","close":51.3887},{"date":"2022-09-06","close":52.1194},{"date":"2022-09-07","close":52.8672},{"date":"2022-09-08","close":52.4678},{"date":"2022-09-09","close":52.9181},{"date":"2022-09-12","close":53.6913},{"date":"2022-09-13","close":50.7684},{"date":"2022-09-14","close":50.5752},{"date":"2022-09-15","close":50.1888},{"date":"2022-09-16","close":50.6525},{"date":"2022-09-19","close":50.5409},{"date":"2022-09-20","close":48.8322},{"date":"2022-09-21","close":47.9993},{"date":"2022-09-22","close":46.6941},{"date":"2022-09-23","close":46.986},{"date":"2022-09-26","close":45.7582},{"date":"2022-09-27","close":45.3202},{"date":"2022-09-28","close":46.6769},{"date":"2022-09-29","close":45.6551},{"date":"2022-09-30","close":46.239},{"date":"2022-10-03","close":46.6254},{"date":"2022-10-04","close":48.1452},{"date":"2022-10-05","close":47.8275},{"date":"2022-10-06","close":47.3295},{"date":"2022-10-07","close":46.6426},{"date":"2022-10-10","close":46.6426},{"date":"2022-10-11","close":47.4583},{"date":"2022-10-12","close":46.986},{"date":"2022-10-13","close":46.9689},{"date":"2022-10-14","close":45.8526},{"date":"2022-10-17","close":47.1406},{"date":"2022-10-18","close":47.7159},{"date":"2022-10-19","close":46.6426},{"date":"2022-10-20","close":46.634},{"date":"2022-10-21","close":47.8018},{"date":"2022-10-24","close":48.2998},{"date":"2022-10-25","close":49.9227},{"date":"2022-10-26","close":49.4933},{"date":"2022-10-27","close":50.1545},{"date":"2022-10-28","close":51.4167},{"date":"2022-10-31","close":51.9577},{"date":"2022-11-01","close":53.1684},{"date":"2022-11-02","close":51.9577},{"date":"2022-11-03","close":51.7688},{"date":"2022-11-04","close":54.5852},{"date":"2022-11-07","close":54.6539},{"date":"2022-11-08","close":54.1043},{"date":"2022-11-09","close":53.4174},{"date":"2022-11-10","close":56.895},{"date":"2022-11-11","close":56.5172},{"date":"2022-11-14","close":55.5469},{"date":"2022-11-15","close":56.2252},{"date":"2022-11-16","close":55.3838},{"date":"2022-11-17","close":56.1394},{"date":"2022-11-18","close":56.3197},{"date":"2022-11-21","close":55.7959},{"date":"2022-11-22","close":57.0496},{"date":"2022-11-23","close":56.4657},{"date":"2022-11-25","close":56.9036},{"date":"2022-11-28","close":55.2635},{"date":"2022-11-29","close":56.5172},{"date":"2022-11-30","close":57.041},{"date":"2022-12-01","close":56.3884},{"date":"2022-12-02","close":56.5086},{"date":"2022-12-05","close":55.6585},{"date":"2022-12-06","close":56.148},{"date":"2022-12-07","close":56.4571},{"date":"2022-12-08","close":56.6374},{"date":"2022-12-09","close":56.4399},{"date":"2022-12-12","close":56.3025},{"date":"2022-12-13","close":56.397},{"date":"2022-12-14","close":56.2682},{"date":"2022-12-15","close":55.028},{"date":"2022-12-16","close":54.4036},{"date":"2022-12-19","close":54.0567},{"date":"2022-12-20","close":53.4843},{"date":"2022-12-21","close":54.2128},{"date":"2022-12-22","close":54.0046},{"date":"2022-12-23","close":54.3255},{"date":"2022-12-27","close":54.2995},{"date":"2022-12-28","close":53.4669},{"date":"2022-12-29","close":54.3255},{"date":"2022-12-30","close":54.2041},{"date":"2023-01-03","close":54.4903},{"date":"2023-01-04","close":55.2361},{"date":"2023-01-05","close":54.022},{"date":"2023-01-06","close":55.1494},{"date":"2023-01-09","close":54.2301},{"date":"2023-01-10","close":53.7965},{"date":"2023-01-11","close":55.7825},{"date":"2023-01-12","close":57.6645},{"date":"2023-01-13","close":57.2222},{"date":"2023-01-17","close":57.2135},{"date":"2023-01-18","close":55.6091},{"date":"2023-01-19","close":55.0367},{"date":"2023-01-20","close":55.8085},{"date":"2023-01-23","close":56.7539},{"date":"2023-01-24","close":57.1354},{"date":"2023-01-25","close":57.1875},{"date":"2023-01-26","close":57.2829},{"date":"2023-01-27","close":58.2369},{"date":"2023-01-30","close":57.0054},{"date":"2023-01-31","close":57.7859},{"date":"2023-02-01","close":58.1935},{"date":"2023-02-02","close":58.5664},{"date":"2023-02-03","close":57.942},{"date":"2023-02-06","close":57.413},{"date":"2023-02-07","close":56.8926},{"date":"2023-02-08","close":56.459},{"date":"2023-02-09","close":55.1147},{"date":"2023-02-10","close":56.9533},{"date":"2023-02-13","close":57.9507},{"date":"2023-02-14","close":57.0227},{"date":"2023-02-15","close":56.5457},{"date":"2023-02-16","close":56.0253},{"date":"2023-02-17","close":55.7912},{"date":"2023-02-21","close":54.5597},{"date":"2023-02-22","close":54.5076},{"date":"2023-02-23","close":55.0627},{"date":"2023-02-24","close":54.7678},{"date":"2023-02-27","close":54.6984},{"date":"2023-02-28","close":54.551},{"date":"2023-03-01","close":54.4296},{"date":"2023-03-02","close":54.4296},{"date":"2023-03-03","close":54.8806},{"date":"2023-03-06","close":55.2014},{"date":"2023-03-07","close":53.2067},{"date":"2023-03-08","close":53.7358},{"date":"2023-03-09","close":52.565},{"date":"2023-03-10","close":50.8044},{"date":"2023-03-13","close":51.0126},{"date":"2023-03-14","close":52.7489},{"date":"2023-03-15","close":52.5034},{"date":"2023-03-16","close":51.0915},{"date":"2023-03-17","close":49.6796},{"date":"2023-03-20","close":50.6004},{"date":"2023-03-21","close":50.9424},{"date":"2023-03-22","close":49.3814},{"date":"2023-03-23","close":49.7147},{"date":"2023-03-24","close":51.1616},{"date":"2023-03-27","close":51.3019},{"date":"2023-03-28","close":51.223},{"date":"2023-03-29","close":51.9246},{"date":"2023-03-30","close":52.1877},{"date":"2023-03-31","close":53.6522},{"date":"2023-04-03","close":53.7136},{"date":"2023-04-04","close":53.3803},{"date":"2023-04-05","close":52.8454},{"date":"2023-04-06","close":52.8805},{"date":"2023-04-10","close":52.9945},{"date":"2023-04-11","close":53.2576},{"date":"2023-04-12","close":52.6086},{"date":"2023-04-13","close":52.6174},{"date":"2023-04-14","close":52.3192},{"date":"2023-04-17","close":53.0559},{"date":"2023-04-18","close":53.2137},{"date":"2023-04-19","close":53.3716},{"date":"2023-04-20","close":53.0997},{"date":"2023-04-21","close":53.2488},{"date":"2023-04-24","close":52.6174},{"date":"2023-04-25","close":52.8015},{"date":"2023-04-26","close":52.1526},{"date":"2023-04-27","close":52.9769},{"date":"2023-04-28","close":53.8714},{"date":"2023-05-01","close":53.1786},{"date":"2023-05-02","close":52.6086},{"date":"2023-05-03","close":52.3192},{"date":"2023-05-04","close":52.7051},{"date":"2023-05-05","close":53.2663},{"date":"2023-05-08","close":52.3368},{"date":"2023-05-09","close":51.6352},{"date":"2023-05-10","close":51.7317},{"date":"2023-05-11","close":51.2932},{"date":"2023-05-12","close":51.3283},{"date":"2023-05-15","close":51.8544},{"date":"2023-05-16","close":50.0041},{"date":"2023-05-17","close":51.5475},{"date":"2023-05-18","close":51.0739},{"date":"2023-05-19","close":50.539},{"date":"2023-05-22","close":51.2493},{"date":"2023-05-23","close":50.4776},{"date":"2023-05-24","close":49.4165},{"date":"2023-05-25","close":48.3729},{"date":"2023-05-26","close":49.0569},{"date":"2023-05-30","close":48.9166},{"date":"2023-05-31","close":49.3463},{"date":"2023-06-01","close":49.4603},{"date":"2023-06-02","close":51.0915},{"date":"2023-06-05","close":50.8547},{"date":"2023-06-06","close":51.793},{"date":"2023-06-07","close":53.4066},{"date":"2023-06-08","close":53.1962},{"date":"2023-06-09","close":53.1523},{"date":"2023-06-12","close":53.433},{"date":"2023-06-13","close":53.5482},{"date":"2023-06-14","close":53.9293},{"date":"2023-06-15","close":53.9293},{"date":"2023-06-16","close":54.1953},{"date":"2023-06-20","close":53.7698},{"date":"2023-06-21","close":52.8657},{"date":"2023-06-22","close":52.2008},{"date":"2023-06-23","close":51.4119},{"date":"2023-06-26","close":52.7327},{"date":"2023-06-27","close":53.4773},{"date":"2023-06-28","close":53.495},{"date":"2023-06-29","close":54.6739},{"date":"2023-06-30","close":54.7537},{"date":"2023-07-03","close":55.2944},{"date":"2023-07-05","close":55.188},{"date":"2023-07-06","close":54.9576},{"date":"2023-07-07","close":54.346},{"date":"2023-07-10","close":54.3903},{"date":"2023-07-11","close":55.6578},{"date":"2023-07-12","close":55.9415},{"date":"2023-07-13","close":56.2074},{"date":"2023-07-14","close":56.1986},{"date":"2023-07-17","close":56.5886},{"date":"2023-07-18","close":56.4911},{"date":"2023-07-19","close":57.3952},{"date":"2023-07-20","close":57.998},{"date":"2023-07-21","close":58.326},{"date":"2023-07-24","close":58.2905},{"date":"2023-07-25","close":57.9093},{"date":"2023-07-26","close":58.4323},{"date":"2023-07-27","close":57.2268},{"date":"2023-07-28","close":57.5105},{"date":"2023-07-31","close":58.0866},{"date":"2023-08-01","close":58.2728},{"date":"2023-08-02","close":58.2285},{"date":"2023-08-03","close":58.4855},{"date":"2023-08-04","close":58.7248},{"date":"2023-08-07","close":59.0705},{"date":"2023-08-08","close":58.0423},{"date":"2023-08-09","close":58.2373},{"date":"2023-08-10","close":57.5991},{"date":"2023-08-11","close":57.5016},{"date":"2023-08-14","close":56.9165},{"date":"2023-08-15","close":55.8883},{"date":"2023-08-16","close":55.0905},{"date":"2023-08-17","close":54.0978},{"date":"2023-08-18","close":54.346},{"date":"2023-08-21","close":53.5482},{"date":"2023-08-22","close":53.3709},{"date":"2023-08-23","close":54.2573},{"date":"2023-08-24","close":54.408},{"date":"2023-08-25","close":54.2396},{"date":"2023-08-28","close":54.7094},{"date":"2023-08-29","close":55.1615},{"date":"2023-08-30","close":55.1615},{"date":"2023-08-31","close":55.1349},{"date":"2023-09-01","close":55.3033},{"date":"2023-09-05","close":55.3831},{"date":"2023-09-06","close":56.3758},{"date":"2023-09-07","close":56.6152},{"date":"2023-09-08","close":56.7925},{"date":"2023-09-11","close":56.624},{"date":"2023-09-12","close":57.0052},{"date":"2023-09-13","close":56.4321},{"date":"2023-09-14","close":57.435},{"date":"2023-09-15","close":57.05},{"date":"2023-09-18","close":55.9217},{"date":"2023-09-19","close":55.859},{"date":"2023-09-20","close":55.9396},{"date":"2023-09-21","close":54.874},{"date":"2023-09-22","close":54.4173},{"date":"2023-09-25","close":54.3367},{"date":"2023-09-26","close":53.0652},{"date":"2023-09-27","close":52.9487},{"date":"2023-09-28","close":53.8263},{"date":"2023-09-29","close":53.2263},{"date":"2023-10-02","close":51.9996},{"date":"2023-10-03","close":51.0325},{"date":"2023-10-04","close":51.4175},{"date":"2023-10-05","close":51.9996},{"date":"2023-10-06","close":51.9279},{"date":"2023-10-09","close":52.5189},{"date":"2023-10-10","close":52.7697},{"date":"2023-10-11","close":53.7009},{"date":"2023-10-12","close":52.8861},{"date":"2023-10-13","close":52.7697},{"date":"2023-10-16","close":53.3696},{"date":"2023-10-17","close":54.3994},{"date":"2023-10-18","close":53.4592},{"date":"2023-10-19","close":53.0025},{"date":"2023-10-20","close":52.9667},{"date":"2023-10-23","close":52.0622},{"date":"2023-10-24","close":52.9846},{"date":"2023-10-25","close":51.7757},{"date":"2023-10-26","close":52.7249},{"date":"2023-10-27","close":51.6503},{"date":"2023-10-30","close":52.1249},{"date":"2023-10-31","close":53.9606},{"date":"2023-11-01","close":54.3099},{"date":"2023-11-02","close":55.653},{"date":"2023-11-03","close":56.1814},{"date":"2023-11-06","close":54.8292},{"date":"2023-11-07","close":53.8442},{"date":"2023-11-08","close":54.3188},{"date":"2023-11-09","close":53.1995},{"date":"2023-11-10","close":54.1308},{"date":"2023-11-13","close":53.5129},{"date":"2023-11-14","close":56.0291},{"date":"2023-11-15","close":55.7157},{"date":"2023-11-16","close":54.9009},{"date":"2023-11-17","close":55.3396},{"date":"2023-11-20","close":55.3038},{"date":"2023-11-21","close":54.5785},{"date":"2023-11-22","close":54.8113},{"date":"2023-11-24","close":54.9098},{"date":"2023-11-27","close":55.3038},{"date":"2023-11-28","close":55.3844},{"date":"2023-11-29","close":55.0441},{"date":"2023-11-30","close":56.2172},{"date":"2023-12-01","close":57.2738},{"date":"2023-12-04","close":58.3215},{"date":"2023-12-05","close":57.8022},{"date":"2023-12-06","close":57.1037},{"date":"2023-12-07","close":56.8351},{"date":"2023-12-08","close":57.2738},{"date":"2023-12-11","close":57.6052},{"date":"2023-12-12","close":57.5335},{"date":"2023-12-13","close":60.3297},{"date":"2023-12-14","close":61.3974},{"date":"2023-12-15","close":60.5468},{"date":"2023-12-18","close":60.393},{"date":"2023-12-19","close":60.0672},{"date":"2023-12-20","close":59.3071},{"date":"2023-12-21","close":60.2301},{"date":"2023-12-22","close":60.2754},{"date":"2023-12-26","close":60.8183},{"date":"2023-12-27","close":60.6916},{"date":"2023-12-28","close":61.2165},{"date":"2023-12-29","close":60.6283},{"date":"2024-01-02","close":61.2888},{"date":"2024-01-03","close":59.5062},{"date":"2024-01-04","close":59.3433},{"date":"2024-01-05","close":58.8185},{"date":"2024-01-08","close":58.8185},{"date":"2024-01-09","close":58.3932},{"date":"2024-01-10","close":58.3298},{"date":"2024-01-11","close":58.0765},{"date":"2024-01-12","close":57.9769},{"date":"2024-01-16","close":57.3073},{"date":"2024-01-17","close":56.5291},{"date":"2024-01-18","close":56.3753},{"date":"2024-01-19","close":56.7644},{"date":"2024-01-22","close":56.9815},{"date":"2024-01-23","close":57.0358},{"date":"2024-01-24","close":56.2938},{"date":"2024-01-25","close":57.8864},{"date":"2024-01-26","close":57.5516},{"date":"2024-01-29","close":57.4611},{"date":"2024-01-30","close":57.1716},{"date":"2024-01-31","close":56.7101},{"date":"2024-02-01","close":57.5969},{"date":"2024-02-02","close":56.6467},{"date":"2024-02-05","close":55.407},{"date":"2024-02-06","close":56.2938},{"date":"2024-02-07","close":56.0495},{"date":"2024-02-08","close":56.2305},{"date":"2024-02-09","close":55.4884},{"date":"2024-02-12","close":54.9274},{"date":"2024-02-13","close":54.674},{"date":"2024-02-14","close":54.4659},{"date":"2024-02-15","close":55.4161},{"date":"2024-02-16","close":55.027},{"date":"2024-02-20","close":54.855},{"date":"2024-02-21","close":55.398},{"date":"2024-02-22","close":55.2622},{"date":"2024-02-23","close":54.9546},{"date":"2024-02-26","close":54.5021},{"date":"2024-02-27","close":54.7736},{"date":"2024-02-28","close":55.1717},{"date":"2024-02-29","close":56.0585},{"date":"2024-03-01","close":55.8775},{"date":"2024-03-04","close":56.9182},{"date":"2024-03-05","close":56.0495},{"date":"2024-03-06","close":55.5427},{"date":"2024-03-07","close":55.588},{"date":"2024-03-08","close":55.9861},{"date":"2024-03-11","close":56.0585},{"date":"2024-03-12","close":55.5371},{"date":"2024-03-13","close":55.4548},{"date":"2024-03-14","close":54.2106},{"date":"2024-03-15","close":54.046},{"date":"2024-03-18","close":54.3204},{"date":"2024-03-19","close":54.1924},{"date":"2024-03-20","close":55.1254},{"date":"2024-03-21","close":55.5554},{"date":"2024-03-22","close":54.2838},{"date":"2024-03-25","close":54.0643},{"date":"2024-03-26","close":53.8905},{"date":"2024-03-27","close":55.0431},{"date":"2024-03-28","close":55.3999},{"date":"2024-04-01","close":54.5674},{"date":"2024-04-02","close":54.5857},{"date":"2024-04-03","close":54.6498},{"date":"2024-04-04","close":54.0643},{"date":"2024-04-05","close":53.7898},{"date":"2024-04-08","close":54.1466},{"date":"2024-04-09","close":55.0706},{"date":"2024-04-10","close":53.3782},{"date":"2024-04-11","close":53.2318},{"date":"2024-04-12","close":53.5063},{"date":"2024-04-15","close":52.9848},{"date":"2024-04-16","close":52.1249},{"date":"2024-04-17","close":52.4085},{"date":"2024-04-18","close":52.8385},{"date":"2024-04-19","close":53.3965},{"date":"2024-04-22","close":54.1649},{"date":"2024-04-23","close":54.9608},{"date":"2024-04-24","close":54.5308},{"date":"2024-04-25","close":54.0277},{"date":"2024-04-26","close":53.3142},{"date":"2024-04-29","close":53.9819},{"date":"2024-04-30","close":54.1741},{"date":"2024-05-01","close":54.0734},{"date":"2024-05-02","close":54.9059},{"date":"2024-05-03","close":53.9728},{"date":"2024-05-06","close":53.9088},{"date":"2024-05-07","close":54.3753},{"date":"2024-05-08","close":53.6709},{"date":"2024-05-09","close":54.2655},{"date":"2024-05-10","close":54.4942},{"date":"2024-05-13","close":54.7046},{"date":"2024-05-14","close":54.6589},{"date":"2024-05-15","close":55.3907},{"date":"2024-05-16","close":54.9974},{"date":"2024-05-17","close":55.7018},{"date":"2024-05-20","close":54.8419},{"date":"2024-05-21","close":55.0431},{"date":"2024-05-22","close":55.1803},{"date":"2024-05-23","close":54.2198},{"date":"2024-05-24","close":54.2381},{"date":"2024-05-28","close":53.8905},{"date":"2024-05-29","close":53.6892},{"date":"2024-05-30","close":54.9699},{"date":"2024-05-31","close":56.1683},{"date":"2024-06-03","close":56.6623},{"date":"2024-06-04","close":56.3147},{"date":"2024-06-05","close":56.0402},{"date":"2024-06-06","close":56.2415},{"date":"2024-06-07","close":56.0219},{"date":"2024-06-10","close":55.5828},{"date":"2024-06-11","close":55.4365},{"date":"2024-06-12","close":56.0655},{"date":"2024-06-13","close":56.9998},{"date":"2024-06-14","close":57.1385},{"date":"2024-06-17","close":56.824},{"date":"2024-06-18","close":56.5742},{"date":"2024-06-20","close":57.046},{"date":"2024-06-21","close":57.4808},{"date":"2024-06-24","close":57.5918},{"date":"2024-06-25","close":56.713},{"date":"2024-06-26","close":56.8055},{"date":"2024-06-27","close":57.3605},{"date":"2024-06-28","close":57.5363},{"date":"2024-07-01","close":57.2218},{"date":"2024-07-02","close":57.3513},{"date":"2024-07-03","close":57.0183},{"date":"2024-07-05","close":57.305},{"date":"2024-07-08","close":57.1108},{"date":"2024-07-09","close":57.4253},{"date":"2024-07-10","close":57.6288},{"date":"2024-07-11","close":58.4798},{"date":"2024-07-12","close":59.2476},{"date":"2024-07-15","close":59.3771},{"date":"2024-07-16","close":60.2466},{"date":"2024-07-17","close":61.3844},{"date":"2024-07-18","close":61.2271},{"date":"2024-07-19","close":61.1439},{"date":"2024-07-22","close":61.8099},{"date":"2024-07-23","close":61.4398},{"date":"2024-07-24","close":59.9321},{"date":"2024-07-25","close":59.3493},{"date":"2024-07-26","close":60.4593},{"date":"2024-07-29","close":61.2733},{"date":"2024-07-30","close":63.2621},{"date":"2024-07-31","close":62.2909},{"date":"2024-08-01","close":63.4194},{"date":"2024-08-02","close":65.0197},{"date":"2024-08-05","close":63.2807},{"date":"2024-08-06","close":64.5572},{"date":"2024-08-07","close":64.3907},{"date":"2024-08-08","close":64.6497},{"date":"2024-08-09","close":65.1307},{"date":"2024-08-12","close":64.5294},{"date":"2024-08-13","close":64.6497},{"date":"2024-08-14","close":64.9919},{"date":"2024-08-15","close":64.7607},{"date":"2024-08-16","close":64.5387},{"date":"2024-08-19","close":65.2232},{"date":"2024-08-20","close":65.1584},{"date":"2024-08-21","close":65.4729},{"date":"2024-08-22","close":65.436},{"date":"2024-08-23","close":66.065},{"date":"2024-08-26","close":65.9077},{"date":"2024-08-27","close":65.9262},{"date":"2024-08-28","close":66.287},{"date":"2024-08-29","close":66.2962},{"date":"2024-08-30","close":67.2397},{"date":"2024-09-03","close":67.064},{"date":"2024-09-04","close":67.434},{"date":"2024-09-05","close":67.804},{"date":"2024-09-06","close":67.175},{"date":"2024-09-09","close":68.8585},{"date":"2024-09-10","close":69.543},{"date":"2024-09-11","close":68.8493},{"date":"2024-09-12","close":69.4093},{"date":"2024-09-13","close":69.708},{"date":"2024-09-16","close":69.792},{"date":"2024-09-17","close":68.7746},{"date":"2024-09-18","close":68.4759},{"date":"2024-09-19","close":67.3278},{"date":"2024-09-20","close":66.8237},{"date":"2024-09-23","close":67.3371},{"date":"2024-09-24","close":67.7012},{"date":"2024-09-25","close":67.5798},{"date":"2024-09-26","close":66.1983},{"date":"2024-09-27","close":66.6931},{"date":"2024-09-30","close":67.4211},{"date":"2024-10-01","close":67.3651},{"date":"2024-10-02","close":66.3197},{"date":"2024-10-03","close":66.2824},{"date":"2024-10-04","close":66.133},{"date":"2024-10-07","close":65.7223},{"date":"2024-10-08","close":65.4889},{"date":"2024-10-09","close":66.329},{"date":"2024-10-10","close":65.1249},{"date":"2024-10-11","close":65.6196},{"date":"2024-10-14","close":66.0023},{"date":"2024-10-15","close":66.8237},{"date":"2024-10-16","close":67.4398},{"date":"2024-10-17","close":67.2064},{"date":"2024-10-18","close":67.7385},{"date":"2024-10-21","close":66.8331},{"date":"2024-10-22","close":67.0851},{"date":"2024-10-23","close":67.4211},{"date":"2024-10-24","close":67.2064},{"date":"2024-10-25","close":66.2824},{"date":"2024-10-28","close":66.9731},{"date":"2024-10-29","close":67.6078},{"date":"2024-10-30","close":67.8598},{"date":"2024-10-31","close":66.6837},{"date":"2024-11-01","close":66.6651},{"date":"2024-11-04","close":67.4678},{"date":"2024-11-05","close":68.2892},{"date":"2024-11-06","close":67.9719},{"date":"2024-11-07","close":68.9519},{"date":"2024-11-08","close":69.2973},{"date":"2024-11-11","close":69.0733},{"date":"2024-11-12","close":68.5879},{"date":"2024-11-13","close":68.9426},{"date":"2024-11-14","close":68.7559},{"date":"2024-11-15","close":68.7559},{"date":"2024-11-18","close":68.8586},{"date":"2024-11-19","close":69.3066},{"date":"2024-11-20","close":69.568},{"date":"2024-11-21","close":69.5027},{"date":"2024-11-22","close":69.2973},{"date":"2024-11-25","close":69.092},{"date":"2024-11-26","close":70.0067},{"date":"2024-11-27","close":70.8561},{"date":"2024-11-29","close":70.5574},{"date":"2024-12-02","close":69.6613},{"date":"2024-12-03","close":69.7453},{"date":"2024-12-04","close":69.4},{"date":"2024-12-05","close":69.3626},{"date":"2024-12-06","close":69.1946},{"date":"2024-12-09","close":69.932},{"date":"2024-12-10","close":69.3813},{"date":"2024-12-11","close":69.26},{"date":"2024-12-12","close":70.2961},{"date":"2024-12-13","close":70.3521},{"date":"2024-12-16","close":71.0446},{"date":"2024-12-17","close":71.1388},{"date":"2024-12-18","close":68.9811},{"date":"2024-12-19","close":68.2368},{"date":"2024-12-20","close":69.537},{"date":"2024-12-23","close":69.4899},{"date":"2024-12-24","close":70.1966},{"date":"2024-12-26","close":70.3002},{"date":"2024-12-27","close":69.6784},{"date":"2024-12-30","close":69.1696},{"date":"2024-12-31","close":69.6595},{"date":"2025-01-02","close":68.0389},{"date":"2025-01-03","close":68.8115},{"date":"2025-01-06","close":66.9742},{"date":"2025-01-07","close":66.1073},{"date":"2025-01-08","close":66.0979},{"date":"2025-01-10","close":64.8541},{"date":"2025-01-13","close":66.6727},{"date":"2025-01-14","close":66.5784},{"date":"2025-01-15","close":67.059},{"date":"2025-01-16","close":67.5207},{"date":"2025-01-17","close":67.1061},{"date":"2025-01-21","close":67.8033},{"date":"2025-01-22","close":67.0213},{"date":"2025-01-23","close":66.9647},{"date":"2025-01-24","close":67.6243},{"date":"2025-01-27","close":68.868},{"date":"2025-01-28","close":68.3404},{"date":"2025-01-29","close":67.2097},{"date":"2025-01-30","close":67.8033},{"date":"2025-01-31","close":67.6903},{"date":"2025-02-03","close":67.7091},{"date":"2025-02-04","close":67.6337},{"date":"2025-02-05","close":68.8209},{"date":"2025-02-06","close":68.7361},{"date":"2025-02-07","close":69.7443},{"date":"2025-02-10","close":69.358},{"date":"2025-02-11","close":70.1212},{"date":"2025-02-12","close":70.1118},{"date":"2025-02-13","close":70.6677},{"date":"2025-02-14","close":68.1614},{"date":"2025-02-18","close":68.6608},{"date":"2025-02-19","close":69.1978},{"date":"2025-02-20","close":69.0471},{"date":"2025-02-21","close":69.0942},{"date":"2025-02-24","close":70.0364},{"date":"2025-02-25","close":71.0917},{"date":"2025-02-26","close":70.9033},{"date":"2025-02-27","close":71.1954},{"date":"2025-02-28","close":72.2695},{"date":"2025-03-03","close":73.2495},{"date":"2025-03-04","close":71.9398},{"date":"2025-03-05","close":72.637},{"date":"2025-03-06","close":70.1495},{"date":"2025-03-07","close":69.6878},{"date":"2025-03-10","close":69.669},{"date":"2025-03-11","close":69.4522},{"date":"2025-03-12","close":68.4962},{"date":"2025-03-13","close":66.9645},{"date":"2025-03-14","close":67.6114},{"date":"2025-03-17","close":67.9539},{"date":"2025-03-18","close":67.9444},{"date":"2025-03-19","close":68.5723},{"date":"2025-03-20","close":68.5342},{"date":"2025-03-21","close":68.0205},{"date":"2025-03-24","close":68.9147},{"date":"2025-03-25","close":68.6674},{"date":"2025-03-26","close":69.2858},{"date":"2025-03-27","close":68.8672},{"date":"2025-03-28","close":69.3238},{"date":"2025-03-31","close":70.1705},{"date":"2025-04-01","close":69.9897},{"date":"2025-04-02","close":71.1028},{"date":"2025-04-03","close":68.5818},{"date":"2025-04-04","close":65.4233},{"date":"2025-04-07","close":64.2532},{"date":"2025-04-08","close":62.2934},{"date":"2025-04-09","close":66.27},{"date":"2025-04-10","close":65.0904},{"date":"2025-04-11","close":66.0227},{"date":"2025-04-14","close":66.9835},{"date":"2025-04-15","close":66.936},{"date":"2025-04-16","close":66.7933},{"date":"2025-04-17","close":68.1727},{"date":"2025-04-21","close":67.3355},{"date":"2025-04-22","close":68.8006},{"date":"2025-04-23","close":68.4581},{"date":"2025-04-24","close":67.9729},{"date":"2025-04-25","close":67.9444},{"date":"2025-04-28","close":68.3344},{"date":"2025-04-29","close":68.3535},{"date":"2025-04-30","close":68.6674},{"date":"2025-05-01","close":68.8957},{"date":"2025-05-02","close":69.476},{"date":"2025-05-05","close":68.9528},{"date":"2025-05-06","close":68.4771},{"date":"2025-05-07","close":68.5057},{"date":"2025-05-08","close":68.401},{"date":"2025-05-09","close":68.8576},{"date":"2025-05-12","close":70.2371},{"date":"2025-05-13","close":69.4951},{"date":"2025-05-14","close":68.6864},{"date":"2025-05-15","close":69.0574},{"date":"2025-05-16","close":70.2276},{"date":"2025-05-19","close":70.4464},{"date":"2025-05-20","close":69.5712},{"date":"2025-05-21","close":67.8683},{"date":"2025-05-22","close":67.6209},{"date":"2025-05-23","close":67.5543},{"date":"2025-05-27","close":68.6293},{"date":"2025-05-28","close":68.1347},{"date":"2025-05-29","close":68.8672},{"date":"2025-05-30","close":68.6389},{"date":"2025-06-02","close":68.4486},{"date":"2025-06-03","close":68.0585},{"date":"2025-06-04","close":68.1822},{"date":"2025-06-05","close":67.7731},{"date":"2025-06-06","close":68.5057},{"date":"2025-06-09","close":68.6484},{"date":"2025-06-10","close":69.1336},{"date":"2025-06-11","close":68.2161},{"date":"2025-06-12","close":68.2641},{"date":"2025-06-13","close":67.486},{"date":"2025-06-16","close":67.6301},{"date":"2025-06-17","close":67.3803},{"date":"2025-06-18","close":67.9375},{"date":"2025-06-20","close":68.341},{"date":"2025-06-23","close":69.4265},{"date":"2025-06-24","close":68.8405},{"date":"2025-06-25","close":67.2747},{"date":"2025-06-26","close":67.7646},{"date":"2025-06-27","close":67.7646},{"date":"2025-06-30","close":68.4275},{"date":"2025-07-01","close":68.3122},{"date":"2025-07-02","close":68.0144},{"date":"2025-07-03","close":68.0048},{"date":"2025-07-07","close":67.169},{"date":"2025-07-08","close":66.8232},{"date":"2025-07-09","close":66.3044},{"date":"2025-07-10","close":66.535},{"date":"2025-07-11","close":66.6118},{"date":"2025-07-14","close":67.1786},{"date":"2025-07-15","close":65.9202},{"date":"2025-07-16","close":66.6983},{"date":"2025-07-17","close":67.1498},{"date":"2025-07-18","close":67.121},{"date":"2025-07-21","close":67.0153},{"date":"2025-07-22","close":68.8405},{"date":"2025-07-23","close":68.658},{"date":"2025-07-24","close":68.7157},{"date":"2025-07-25","close":68.3794},{"date":"2025-07-28","close":67.2843},{"date":"2025-07-29","close":68.9636},{"date":"2025-07-30","close":69.4922},{"date":"2025-07-31","close":68.6176},{"date":"2025-08-01","close":67.7335},{"date":"2025-08-04","close":69.3672},{"date":"2025-08-05","close":70.9337},{"date":"2025-08-06","close":70.3475},{"date":"2025-08-07","close":69.7132},{"date":"2025-08-08","close":69.1174},{"date":"2025-08-11","close":68.7522},{"date":"2025-08-12","close":69.0789},{"date":"2025-08-13","close":69.2135},{"date":"2025-08-14","close":68.3389},{"date":"2025-08-15","close":68.2524},{"date":"2025-08-18","close":67.5989},{"date":"2025-08-19","close":68.9828},{"date":"2025-08-20","close":68.9348},{"date":"2025-08-21","close":68.4447},{"date":"2025-08-22","close":69.5306},{"date":"2025-08-25","close":69.1174},{"date":"2025-08-26","close":69.2615},{"date":"2025-08-27","close":69.6459},{"date":"2025-08-28","close":69.3961},{"date":"2025-08-29","close":69.6748},{"date":"2025-09-02","close":69.5114},{"date":"2025-09-03","close":69.4153},{"date":"2025-09-04","close":70.6935},{"date":"2025-09-05","close":70.8088},{"date":"2025-09-08","close":70.2322},{"date":"2025-09-09","close":69.5691},{"date":"2025-09-10","close":69.2807},{"date":"2025-09-11","close":70.1024},{"date":"2025-09-12","close":69.2291},{"date":"2025-09-15","close":68.87},{"date":"2025-09-16","close":68.2975},{"date":"2025-09-17","close":67.6958},{"date":"2025-09-18","close":68.2489},{"date":"2025-09-19","close":68.1907},{"date":"2025-09-22","close":68.6371},{"date":"2025-09-23","close":69.3649},{"date":"2025-09-24","close":69.2679},{"date":"2025-09-25","close":68.967},{"date":"2025-09-26","close":69.4037},{"date":"2025-09-29","close":70.083},{"date":"2025-09-30","close":70.7429},{"date":"2025-10-01","close":69.9569},{"date":"2025-10-02","close":69.7531},{"date":"2025-10-03","close":69.559},{"date":"2025-10-06","close":69.035},{"date":"2025-10-07","close":69.3649},{"date":"2025-10-08","close":69.1514},{"date":"2025-10-09","close":69.2194},{"date":"2025-10-10","close":68.2878},{"date":"2025-10-13","close":69.3649},{"date":"2025-10-14","close":69.6852},{"date":"2025-10-15","close":70.2868},{"date":"2025-10-16","close":69.5978},{"date":"2025-10-17","close":70.1024},{"date":"2025-10-20","close":70.0733},{"date":"2025-10-21","close":70.0248},{"date":"2025-10-22","close":70.4518},{"date":"2025-10-23","close":70.3353},{"date":"2025-10-24","close":70.4906},{"date":"2025-10-27","close":71.0146},{"date":"2025-10-28","close":69.4231},{"date":"2025-10-29","close":67.2979},{"date":"2025-10-30","close":67.3368},{"date":"2025-10-31","close":66.9098},{"date":"2025-11-03","close":66.871},{"date":"2025-11-04","close":67.0747},{"date":"2025-11-05","close":67.3659},{"date":"2025-11-06","close":66.6866},{"date":"2025-11-07","close":67.7055},{"date":"2025-11-10","close":68.016},{"date":"2025-11-11","close":69.1514},{"date":"2025-11-12","close":67.9287},{"date":"2025-11-13","close":67.754},{"date":"2025-11-14","close":67.5308},{"date":"2025-11-17","close":67.0845},{"date":"2025-11-18","close":67.4338},{"date":"2025-11-19","close":67.0456},{"date":"2025-11-20","close":67.3562},{"date":"2025-11-21","close":68.773},{"date":"2025-11-24","close":69.0641},{"date":"2025-11-25","close":68.967},{"date":"2025-11-26","close":69.1514},{"date":"2025-11-28","close":69.0544},{"date":"2025-12-01","close":68.7439},{"date":"2025-12-02","close":67.9578},{"date":"2025-12-03","close":67.8656},{"date":"2025-12-04","close":67.0262},{"date":"2025-12-05","close":66.6672},{"date":"2025-12-08","close":65.8617},{"date":"2025-12-09","close":65.7841},{"date":"2025-12-10","close":65.2116},{"date":"2025-12-11","close":65.755},{"date":"2025-12-12","close":65.755},{"date":"2025-12-15","close":66.9632},{"date":"2025-12-16","close":65.8937},{"date":"2025-12-17","close":66.7669},{"date":"2025-12-18","close":66.4333},{"date":"2025-12-19","close":67.2575},{"date":"2025-12-22","close":67.8069},{"date":"2025-12-23","close":67.8167},{"date":"2025-12-24","close":68.2386},{"date":"2025-12-26","close":68.2386},{"date":"2025-12-29","close":68.4741},{"date":"2025-12-30","close":68.2828},{"date":"2025-12-31","close":67.7284},{"date":"2026-01-02","close":66.6786},{"date":"2026-01-05","close":67.2771},{"date":"2026-01-06","close":68.3073},{"date":"2026-01-07","close":68.6703},{"date":"2026-01-08","close":69.2885},{"date":"2026-01-09","close":68.4054},{"date":"2026-01-12","close":68.8666},{"date":"2026-01-13","close":68.6409},{"date":"2026-01-14","close":68.6017},{"date":"2026-01-15","close":68.533},{"date":"2026-01-16","close":70.1224},{"date":"2026-01-20","close":69.2002},{"date":"2026-01-21","close":69.6809},{"date":"2026-01-22","close":69.5239},{"date":"2026-01-23","close":69.7938},{"date":"2026-01-26","close":69.936},{"date":"2026-01-27","close":69.9458},{"date":"2026-01-28","close":69.1217},{"date":"2026-01-29","close":70.6228},{"date":"2026-01-30","close":71.496},{"date":"2026-02-02","close":70.6228},{"date":"2026-02-03","close":71.1232},{"date":"2026-02-04","close":72.85},{"date":"2026-02-05","close":74.0568},{"date":"2026-02-06","close":73.8017},{"date":"2026-02-09","close":74.6259},{"date":"2026-02-10","close":75.6169},{"date":"2026-02-11","close":75.0282},{"date":"2026-02-12","close":74.204},{"date":"2026-02-13","close":74.7436},{"date":"2026-02-17","close":75.7346},{"date":"2026-02-18","close":74.2923},{"date":"2026-02-19","close":74.3806},{"date":"2026-02-20","close":75.401},{"date":"2026-02-23","close":76.3135},{"date":"2026-02-24","close":75.8131},{"date":"2026-02-25","close":76.4606},{"date":"2026-02-26","close":76.9414},{"date":"2026-02-27","close":77.5105},{"date":"2026-03-02","close":78.0403},{"date":"2026-03-03","close":78.2561},{"date":"2026-03-04","close":78.0991},{"date":"2026-03-05","close":77.8146},{"date":"2026-03-06","close":77.1769},{"date":"2026-03-09","close":76.755},{"date":"2026-03-10","close":76.6863},{"date":"2026-03-11","close":76.9414},{"date":"2026-03-12","close":75.8368},{"date":"2026-03-13","close":75.8665},{"date":"2026-03-16","close":76.669},{"date":"2026-03-17","close":76.6491},{"date":"2026-03-18","close":75.6882},{"date":"2026-03-19","close":75.9755},{"date":"2026-03-20","close":74.1724},{"date":"2026-03-23","close":73.9545},{"date":"2026-03-24","close":73.8851},{"date":"2026-03-25","close":73.7365},{"date":"2026-03-26","close":73.6771},{"date":"2026-03-27","close":73.6077},{"date":"2026-03-30","close":74.1923},{"date":"2026-03-31","close":74.9551},{"date":"2026-04-01","close":75.4009},{"date":"2026-04-02","close":76.2628},{"date":"2026-04-06","close":75.916},{"date":"2026-04-07","close":76.6095},{"date":"2026-04-08","close":77.1346},{"date":"2026-04-09","close":77.62},{"date":"2026-04-10","close":77.6696},{"date":"2026-04-13","close":77.6002},{"date":"2026-04-14","close":78.8286},{"date":"2026-04-15","close":78.7791},{"date":"2026-04-16","close":78.9079},{"date":"2026-04-17","close":80.176},{"date":"2026-04-20","close":80.3642},{"date":"2026-04-21","close":79.2645},{"date":"2026-04-22","close":78.264},{"date":"2026-04-23","close":79.9877},{"date":"2026-04-24","close":79.4429},{"date":"2026-04-27","close":79.2051},{"date":"2026-04-28","close":79.5618},{"date":"2026-04-29","close":78.6404},{"date":"2026-04-30","close":77.1247},{"date":"2026-05-01","close":77.9172},{"date":"2026-05-04","close":78.0163},{"date":"2026-05-05","close":78.155},{"date":"2026-05-06","close":78.3432},{"date":"2026-05-07","close":77.1346},{"date":"2026-05-08","close":76.8671},{"date":"2026-05-11","close":76.9959},{"date":"2026-05-12","close":76.8869},{"date":"2026-05-13","close":75.9557},{"date":"2026-05-14","close":76.2033},{"date":"2026-05-15","close":75.3514},{"date":"2026-05-18","close":76.6095},{"date":"2026-05-19","close":76.6194},{"date":"2026-05-20","close":77.0157},{"date":"2026-05-21","close":77.6101},{"date":"2026-05-22","close":78.1055},{"date":"2026-05-26","close":78.2541},{"date":"2026-05-27","close":78.2144},{"date":"2026-05-28","close":77.7884},{"date":"2026-05-29","close":76.6293},{"date":"2026-06-01","close":75.4306},{"date":"2026-06-02","close":75.3216},{"date":"2026-06-03","close":75.599},{"date":"2026-06-04","close":75.9656},{"date":"2026-06-05","close":76.9959},{"date":"2026-06-08","close":76.8374},{"date":"2026-06-09","close":78.8088},{"date":"2026-06-10","close":79.3537},{"date":"2026-06-11","close":79.9382},{"date":"2026-06-12","close":80.28},{"date":"2026-06-15","close":79.26},{"date":"2026-06-16","close":78.9},{"date":"2026-06-17","close":77.37},{"date":"2026-06-18","close":76.88},{"date":"2026-06-22","close":77.36},{"date":"2026-06-23","close":78.67},{"date":"2026-06-24","close":79.87},{"date":"2026-06-25","close":80.25},{"date":"2026-06-26","close":81.81},{"date":"2026-06-29","close":81.3},{"date":"2026-06-30","close":79.74},{"date":"2026-07-01","close":79.37},{"date":"2026-07-02","close":80.96},{"date":"2026-07-06","close":79.84},{"date":"2026-07-07","close":80.74},{"date":"2026-07-08","close":79.72},{"date":"2026-07-09","close":79.44},{"date":"2026-07-10","close":79.62},{"date":"2026-07-13","close":79.94},{"date":"2026-07-14","close":80.33},{"date":"2026-07-15","close":79.99},{"date":"2026-07-16","close":82.38},{"date":"2026-07-17","close":82.68},{"date":"2026-07-20","close":82.14},{"date":"2026-07-21","close":82.09},{"date":"2026-07-22","close":82.22},{"date":"2026-07-23","close":81.18},{"date":"2026-07-24","close":82.15},{"date":"2026-07-27","close":82.34},{"date":"2026-07-28","close":80.97},{"date":"2026-07-29","close":81.11},{"date":"2026-07-30","close":80.36},{"date":"2026-07-31","close":80.29},{"date":"2026-08-03","close":80.3},{"date":"2026-08-04","close":79.43},{"date":"2026-08-05","close":79.07},{"date":"2026-08-06","close":76.96},{"date":"2026-08-07","close":77.12},{"date":"2026-08-10","close":76.11},{"date":"2026-08-11","close":75.82},{"date":"2026-08-12","close":75.74},{"date":"2026-08-13","close":76.86},{"date":"2026-08-14","close":76.71},{"date":"2026-08-17","close":76.37},{"date":"2026-08-18","close":76.19},{"date":"2026-08-19","close":76.4},{"date":"2026-08-20","close":76.51},{"date":"2026-08-21","close":76.06},{"date":"2026-08-24","close":76.69},{"date":"2026-08-25","close":76.72},{"date":"2026-08-26","close":76.38},{"date":"2026-08-27","close":75.46},{"date":"2026-08-28","close":75.52},{"date":"2026-08-31","close":74.77},{"date":"2026-09-01","close":76.06},{"date":"2026-09-02","close":75.81},{"date":"2026-09-03","close":75.92},{"date":"2026-09-04","close":75.26},{"date":"2026-09-08","close":75.93},{"date":"2026-09-09","close":75.34},{"date":"2026-09-10","close":75.31},{"date":"2026-09-11","close":74.62},{"date":"2026-09-14","close":74.53},{"date":"2026-09-15","close":74.05},{"date":"2026-09-16","close":73.26},{"date":"2026-09-17","close":73.12},{"date":"2026-09-18","close":72.95},{"date":"2026-09-21","close":72.92},{"date":"2026-09-22","close":73.53},{"date":"2026-09-23","close":72.73},{"date":"2026-09-24","close":72.92},{"date":"2026-09-25","close":73.23},{"date":"2026-09-28","close":73.33},{"date":"2026-09-29","close":72.66},{"date":"2026-09-30","close":71.88},{"date":"2026-10-01","close":71.8},{"date":"2026-10-02","close":71.6},{"date":"2026-10-05","close":71.33},{"date":"2026-10-06","close":71.42},{"date":"2026-10-07","close":70.8},{"date":"2026-10-08","close":71.48},{"date":"2026-10-09","close":72.05},{"date":"2026-10-12","close":71.71},{"date":"2026-10-13","close":71.65},{"date":"2026-10-14","close":71.77},{"date":"2026-10-15","close":73.04},{"date":"2026-10-16","close":73.24},{"date":"2026-10-19","close":72.41},{"date":"2026-10-20","close":73.2},{"date":"2026-10-21","close":72.22},{"date":"2026-10-22","close":74.38},{"date":"2026-10-23","close":73.98}],"chart_data":[{"date":"2024-10-23","open":66.74,"high":67.52,"low":66.71,"close":67.42,"volume":579497,"rsi_14":57.68,"sma_20":71.31,"sma_60":71.49,"sma_120":66.69},{"date":"2024-10-24","open":67.23,"high":67.78,"low":67.02,"close":67.21,"volume":617490,"rsi_14":57.18,"sma_20":71.36,"sma_60":71.57,"sma_120":66.8},{"date":"2024-10-25","open":67.68,"high":67.79,"low":66.23,"close":66.28,"volume":512403,"rsi_14":53.5,"sma_20":71.34,"sma_60":71.61,"sma_120":66.9},{"date":"2024-10-28","open":66.62,"high":67.33,"low":66.61,"close":66.97,"volume":740108,"rsi_14":58.78,"sma_20":71.32,"sma_60":71.64,"sma_120":67.0},{"date":"2024-10-29","open":68.1,"high":69.39,"low":67.6,"close":67.61,"volume":1421787,"rsi_14":57.76,"sma_20":71.33,"sma_60":71.7,"sma_120":67.12},{"date":"2024-10-30","open":67.59,"high":68.31,"low":67.32,"close":67.86,"volume":2472156,"rsi_14":68.76,"sma_20":71.41,"sma_60":71.75,"sma_120":67.23},{"date":"2024-10-31","open":67.93,"high":68.34,"low":66.67,"close":66.68,"volume":1357116,"rsi_14":56.67,"sma_20":71.44,"sma_60":71.78,"sma_120":67.33},{"date":"2024-11-01","open":67.02,"high":67.89,"low":66.6,"close":66.67,"volume":932814,"rsi_14":54.36,"sma_20":71.46,"sma_60":71.81,"sma_120":67.43},{"date":"2024-11-04","open":67.22,"high":67.67,"low":66.95,"close":67.47,"volume":1108035,"rsi_14":54.24,"sma_20":71.56,"sma_60":71.84,"sma_120":67.53},{"date":"2024-11-05","open":66.92,"high":68.34,"low":66.68,"close":68.29,"volume":991712,"rsi_14":55.45,"sma_20":71.71,"sma_60":71.9,"sma_120":67.64},{"date":"2024-11-06","open":68.8,"high":69.1,"low":66.92,"close":67.97,"volume":1367107,"rsi_14":54.86,"sma_20":71.8,"sma_60":71.94,"sma_120":67.74},{"date":"2024-11-07","open":67.84,"high":69.1,"low":67.65,"close":68.95,"volume":1230131,"rsi_14":57.29,"sma_20":72.0,"sma_60":72.0,"sma_120":67.85},{"date":"2024-11-08","open":69.28,"high":69.61,"low":68.7,"close":69.3,"volume":1038086,"rsi_14":65.87,"sma_20":72.2,"sma_60":72.08,"sma_120":67.97},{"date":"2024-11-11","open":69.33,"high":69.69,"low":68.82,"close":69.07,"volume":1531543,"rsi_14":62.85,"sma_20":72.36,"sma_60":72.15,"sma_120":68.08},{"date":"2024-11-12","open":69.06,"high":69.49,"low":68.49,"close":68.59,"volume":1018348,"rsi_14":57.4,"sma_20":72.46,"sma_60":72.2,"sma_120":68.19},{"date":"2024-11-13","open":69.05,"high":69.3,"low":68.84,"close":68.94,"volume":1309402,"rsi_14":60.81,"sma_20":72.54,"sma_60":72.25,"sma_120":68.32},{"date":"2024-11-14","open":68.53,"high":68.99,"low":68.47,"close":68.76,"volume":1034602,"rsi_14":66.97,"sma_20":72.62,"sma_60":72.3,"sma_120":68.44},{"date":"2024-11-15","open":68.96,"high":69.19,"low":68.63,"close":68.76,"volume":3835304,"rsi_14":63.51,"sma_20":72.67,"sma_60":72.35,"sma_120":68.56},{"date":"2024-11-18","open":68.41,"high":68.9,"low":67.98,"close":68.86,"volume":639349,"rsi_14":60.31,"sma_20":72.78,"sma_60":72.39,"sma_120":68.68},{"date":"2024-11-19","open":68.44,"high":69.4,"low":68.26,"close":69.31,"volume":1021234,"rsi_14":61.55,"sma_20":72.9,"sma_60":72.44,"sma_120":68.8},{"date":"2024-11-20","open":69.07,"high":69.75,"low":68.63,"close":69.57,"volume":605492,"rsi_14":76.96,"sma_20":73.02,"sma_60":72.49,"sma_120":68.91},{"date":"2024-11-21","open":69.73,"high":69.86,"low":69.46,"close":69.5,"volume":758920,"rsi_14":76.3,"sma_20":73.14,"sma_60":72.54,"sma_120":69.02},{"date":"2024-11-22","open":69.78,"high":69.84,"low":69.19,"close":69.3,"volume":725598,"rsi_14":69.07,"sma_20":73.3,"sma_60":72.58,"sma_120":69.12},{"date":"2024-11-25","open":69.46,"high":69.46,"low":68.77,"close":69.09,"volume":2193414,"rsi_14":59.6,"sma_20":73.41,"sma_60":72.6,"sma_120":69.23},{"date":"2024-11-26","open":69.19,"high":70.1,"low":68.92,"close":70.01,"volume":729779,"rsi_14":71.29,"sma_20":73.54,"sma_60":72.65,"sma_120":69.34},{"date":"2024-11-27","open":70.19,"high":71.07,"low":70.19,"close":70.86,"volume":800650,"rsi_14":70.48,"sma_20":73.7,"sma_60":72.7,"sma_120":69.46},{"date":"2024-11-29","open":70.92,"high":71.43,"low":70.49,"close":70.56,"volume":947234,"rsi_14":63.69,"sma_20":73.91,"sma_60":72.73,"sma_120":69.59},{"date":"2024-12-02","open":70.56,"high":70.56,"low":69.2,"close":69.66,"volume":1001751,"rsi_14":55.58,"sma_20":74.07,"sma_60":72.77,"sma_120":69.7},{"date":"2024-12-03","open":69.66,"high":70.45,"low":69.36,"close":69.75,"volume":1165645,"rsi_14":61.88,"sma_20":74.19,"sma_60":72.77,"sma_120":69.82},{"date":"2024-12-04","open":69.52,"high":69.71,"low":68.96,"close":69.4,"volume":755812,"rsi_14":54.7,"sma_20":74.25,"sma_60":72.76,"sma_120":69.93},{"date":"2024-12-05","open":69.04,"high":69.53,"low":68.89,"close":69.36,"volume":842103,"rsi_14":56.44,"sma_20":74.33,"sma_60":72.76,"sma_120":70.03},{"date":"2024-12-06","open":69.4,"high":69.75,"low":69.13,"close":69.19,"volume":1012669,"rsi_14":54.49,"sma_20":74.34,"sma_60":72.75,"sma_120":70.14},{"date":"2024-12-09","open":69.26,"high":70.05,"low":68.42,"close":69.93,"volume":1086751,"rsi_14":59.73,"sma_20":74.37,"sma_60":72.76,"sma_120":70.25},{"date":"2024-12-10","open":69.59,"high":69.78,"low":68.9,"close":69.38,"volume":1173327,"rsi_14":50.66,"sma_20":74.39,"sma_60":72.75,"sma_120":70.36},{"date":"2024-12-11","open":69.36,"high":70.03,"low":69.12,"close":69.26,"volume":1168003,"rsi_14":47.19,"sma_20":74.43,"sma_60":72.76,"sma_120":70.46},{"date":"2024-12-12","open":69.31,"high":70.58,"low":69.13,"close":70.3,"volume":1234722,"rsi_14":56.15,"sma_20":74.5,"sma_60":72.79,"sma_120":70.57},{"date":"2024-12-13","open":70.1,"high":70.85,"low":70.08,"close":70.35,"volume":919578,"rsi_14":58.37,"sma_20":74.58,"sma_60":72.84,"sma_120":70.68},{"date":"2024-12-16","open":70.26,"high":72.02,"low":70.26,"close":71.04,"volume":1030659,"rsi_14":60.52,"sma_20":74.67,"sma_60":72.91,"sma_120":70.8},{"date":"2024-12-17","open":70.5,"high":71.63,"low":70.23,"close":71.14,"volume":1404738,"rsi_14":54.4,"sma_20":74.76,"sma_60":72.96,"sma_120":70.91},{"date":"2024-12-18","open":71.08,"high":71.93,"low":68.96,"close":68.98,"volume":1871433,"rsi_14":30.88,"sma_20":74.71,"sma_60":72.98,"sma_120":71.0},{"date":"2024-12-19","open":68.59,"high":69.85,"low":68.18,"close":68.24,"volume":1742412,"rsi_14":28.95,"sma_20":74.6,"sma_60":72.98,"sma_120":71.09},{"date":"2024-12-20","open":68.57,"high":70.2,"low":68.08,"close":69.54,"volume":3284033,"rsi_14":44.78,"sma_20":74.57,"sma_60":73.02,"sma_120":71.19},{"date":"2024-12-23","open":69.27,"high":69.62,"low":68.81,"close":69.49,"volume":1046195,"rsi_14":43.87,"sma_20":74.54,"sma_60":73.06,"sma_120":71.29},{"date":"2024-12-24","open":69.03,"high":70.24,"low":69.03,"close":70.2,"volume":345626,"rsi_14":50.9,"sma_20":74.57,"sma_60":73.1,"sma_120":71.4},{"date":"2024-12-26","open":69.84,"high":70.41,"low":69.63,"close":70.3,"volume":459557,"rsi_14":51.79,"sma_20":74.55,"sma_60":73.14,"sma_120":71.5},{"date":"2024-12-27","open":70.06,"high":70.55,"low":69.51,"close":69.68,"volume":808480,"rsi_14":48.98,"sma_20":74.45,"sma_60":73.19,"sma_120":71.6},{"date":"2024-12-30","open":69.39,"high":69.44,"low":68.66,"close":69.17,"volume":989734,"rsi_14":41.21,"sma_20":74.34,"sma_60":73.23,"sma_120":71.7},{"date":"2024-12-31","open":69.83,"high":69.91,"low":68.89,"close":69.66,"volume":1020330,"rsi_14":47.65,"sma_20":74.31,"sma_60":73.28,"sma_120":71.78},{"date":"2025-01-02","open":69.34,"high":70.36,"low":67.8,"close":68.04,"volume":960399,"rsi_14":40.16,"sma_20":74.18,"sma_60":73.31,"sma_120":71.85},{"date":"2025-01-03","open":68.29,"high":68.92,"low":67.99,"close":68.81,"volume":818612,"rsi_14":38.39,"sma_20":74.11,"sma_60":73.36,"sma_120":71.93},{"date":"2025-01-06","open":68.42,"high":68.76,"low":66.91,"close":66.97,"volume":716020,"rsi_14":31.68,"sma_20":73.95,"sma_60":73.36,"sma_120":71.98},{"date":"2025-01-07","open":66.92,"high":67.52,"low":65.98,"close":66.11,"volume":750617,"rsi_14":29.21,"sma_20":73.75,"sma_60":73.36,"sma_120":72.01},{"date":"2025-01-08","open":65.93,"high":66.45,"low":65.52,"close":66.1,"volume":722271,"rsi_14":28.62,"sma_20":73.52,"sma_60":73.36,"sma_120":72.04},{"date":"2025-01-10","open":65.09,"high":65.5,"low":64.58,"close":64.85,"volume":1132952,"rsi_14":31.02,"sma_20":73.24,"sma_60":73.33,"sma_120":72.06},{"date":"2025-01-13","open":64.89,"high":66.82,"low":64.49,"close":66.67,"volume":1239316,"rsi_14":43.45,"sma_20":73.07,"sma_60":73.32,"sma_120":72.1},{"date":"2025-01-14","open":66.85,"high":66.93,"low":66.12,"close":66.58,"volume":1151560,"rsi_14":36.23,"sma_20":72.84,"sma_60":73.29,"sma_120":72.13},{"date":"2025-01-15","open":67.93,"high":68.07,"low":66.52,"close":67.06,"volume":863638,"rsi_14":39.12,"sma_20":72.63,"sma_60":73.28,"sma_120":72.18},{"date":"2025-01-16","open":67.17,"high":67.9,"low":67.16,"close":67.52,"volume":580268,"rsi_14":37.76,"sma_20":72.44,"sma_60":73.26,"sma_120":72.25},{"date":"2025-01-17","open":67.78,"high":67.83,"low":67.09,"close":67.11,"volume":1104031,"rsi_14":35.79,"sma_20":72.23,"sma_60":73.26,"sma_120":72.3},{"date":"2025-01-21","open":66.99,"high":68.02,"low":66.99,"close":67.8,"volume":1022309,"rsi_14":41.72,"sma_20":72.16,"sma_60":73.26,"sma_120":72.34},{"date":"2025-01-22","open":67.23,"high":67.48,"low":66.52,"close":67.02,"volume":806137,"rsi_14":40.73,"sma_20":72.1,"sma_60":73.24,"sma_120":72.37},{"date":"2025-01-23","open":67.18,"high":67.36,"low":66.32,"close":66.96,"volume":832630,"rsi_14":37.92,"sma_20":71.96,"sma_60":73.22,"sma_120":72.4},{"date":"2025-01-24","open":66.75,"high":67.92,"low":66.7,"close":67.62,"volume":797714,"rsi_14":47.97,"sma_20":71.86,"sma_60":73.24,"sma_120":72.42},{"date":"2025-01-27","open":67.97,"high":69.65,"low":67.57,"close":68.87,"volume":1095637,"rsi_14":50.27,"sma_20":71.79,"sma_60":73.26,"sma_120":72.45},{"date":"2025-01-28","open":68.62,"high":69.72,"low":68.18,"close":68.34,"volume":1099415,"rsi_14":57.3,"sma_20":71.69,"sma_60":73.26,"sma_120":72.48},{"date":"2025-01-29","open":68.23,"high":68.4,"low":66.8,"close":67.21,"volume":864441,"rsi_14":55.73,"sma_20":71.56,"sma_60":73.24,"sma_120":72.49},{"date":"2025-01-30","open":67.79,"high":68.51,"low":67.26,"close":67.8,"volume":1044223,"rsi_14":58.36,"sma_20":71.48,"sma_60":73.25,"sma_120":72.51},{"date":"2025-01-31","open":67.51,"high":68.17,"low":67.34,"close":67.69,"volume":1079296,"rsi_14":65.63,"sma_20":71.38,"sma_60":73.25,"sma_120":72.53},{"date":"2025-02-03","open":67.5,"high":67.94,"low":66.52,"close":67.71,"volume":943046,"rsi_14":57.12,"sma_20":71.36,"sma_60":73.25,"sma_120":72.54},{"date":"2025-02-04","open":67.61,"high":68.01,"low":67.1,"close":67.63,"volume":672459,"rsi_14":57.27,"sma_20":71.3,"sma_60":73.22,"sma_120":72.56},{"date":"2025-02-05","open":68.01,"high":69.08,"low":67.72,"close":68.82,"volume":687932,"rsi_14":61.07,"sma_20":71.4,"sma_60":73.23,"sma_120":72.59},{"date":"2025-02-06","open":69.24,"high":69.24,"low":68.01,"close":68.74,"volume":934983,"rsi_14":58.01,"sma_20":71.54,"sma_60":73.21,"sma_120":72.61},{"date":"2025-02-07","open":68.82,"high":70.55,"low":68.82,"close":69.74,"volume":1404326,"rsi_14":66.13,"sma_20":71.73,"sma_60":73.21,"sma_120":72.64},{"date":"2025-02-10","open":69.73,"high":69.85,"low":68.8,"close":69.36,"volume":842026,"rsi_14":59.88,"sma_20":71.97,"sma_60":73.2,"sma_120":72.67},{"date":"2025-02-11","open":69.06,"high":70.14,"low":68.69,"close":70.12,"volume":950985,"rsi_14":69.75,"sma_20":72.15,"sma_60":73.22,"sma_120":72.71},{"date":"2025-02-12","open":69.51,"high":70.23,"low":69.08,"close":70.11,"volume":926249,"rsi_14":70.17,"sma_20":72.34,"sma_60":73.23,"sma_120":72.74},{"date":"2025-02-13","open":70.12,"high":70.71,"low":69.84,"close":70.67,"volume":1072304,"rsi_14":69.77,"sma_20":72.53,"sma_60":73.25,"sma_120":72.77},{"date":"2025-02-14","open":70.66,"high":70.99,"low":68.12,"close":68.16,"volume":1270190,"rsi_14":46.06,"sma_20":72.57,"sma_60":73.23,"sma_120":72.79},{"date":"2025-02-18","open":67.75,"high":68.71,"low":67.75,"close":68.66,"volume":1060918,"rsi_14":51.79,"sma_20":72.65,"sma_60":73.21,"sma_120":72.8},{"date":"2025-02-19","open":68.57,"high":69.89,"low":68.39,"close":69.2,"volume":1110401,"rsi_14":61.92,"sma_20":72.72,"sma_60":73.2,"sma_120":72.82},{"date":"2025-02-20","open":69.01,"high":69.28,"low":68.59,"close":69.05,"volume":788439,"rsi_14":57.88,"sma_20":72.83,"sma_60":73.18,"sma_120":72.83},{"date":"2025-02-21","open":68.91,"high":69.34,"low":68.58,"close":69.09,"volume":841957,"rsi_14":58.97,"sma_20":72.94,"sma_60":73.16,"sma_120":72.85},{"date":"2025-02-24","open":69.21,"high":70.41,"low":68.88,"close":70.04,"volume":876182,"rsi_14":63.29,"sma_20":73.07,"sma_60":73.16,"sma_120":72.87},{"date":"2025-02-25","open":70.04,"high":71.49,"low":70.01,"close":71.09,"volume":1073818,"rsi_14":67.76,"sma_20":73.19,"sma_60":73.18,"sma_120":72.89},{"date":"2025-02-26","open":71.09,"high":71.42,"low":70.5,"close":70.9,"volume":713737,"rsi_14":61.92,"sma_20":73.33,"sma_60":73.19,"sma_120":72.92},{"date":"2025-02-27","open":70.94,"high":71.8,"low":70.75,"close":71.2,"volume":808285,"rsi_14":63.75,"sma_20":73.54,"sma_60":73.18,"sma_120":72.94},{"date":"2025-02-28","open":71.62,"high":72.44,"low":71.43,"close":72.27,"volume":1880550,"rsi_14":64.02,"sma_20":73.77,"sma_60":73.2,"sma_120":72.97},{"date":"2025-03-03","open":71.9,"high":73.42,"low":71.77,"close":73.25,"volume":1364249,"rsi_14":70.26,"sma_20":74.07,"sma_60":73.25,"sma_120":73.01},{"date":"2025-03-04","open":73.65,"high":73.66,"low":71.89,"close":71.94,"volume":1315780,"rsi_14":58.96,"sma_20":74.29,"sma_60":73.28,"sma_120":73.03},{"date":"2025-03-05","open":71.13,"high":72.67,"low":70.91,"close":72.64,"volume":1323146,"rsi_14":61.65,"sma_20":74.56,"sma_60":73.32,"sma_120":73.04},{"date":"2025-03-06","open":72.1,"high":72.35,"low":69.81,"close":70.15,"volume":1349259,"rsi_14":47.97,"sma_20":74.63,"sma_60":73.33,"sma_120":73.04},{"date":"2025-03-07","open":70.23,"high":70.78,"low":69.6,"close":69.69,"volume":993022,"rsi_14":57.12,"sma_20":74.68,"sma_60":73.32,"sma_120":73.04},{"date":"2025-03-10","open":69.48,"high":70.88,"low":69.34,"close":69.67,"volume":1047078,"rsi_14":54.92,"sma_20":74.68,"sma_60":73.31,"sma_120":73.03},{"date":"2025-03-11","open":69.83,"high":70.49,"low":68.38,"close":69.45,"volume":1422667,"rsi_14":51.28,"sma_20":74.68,"sma_60":73.3,"sma_120":73.02},{"date":"2025-03-12","open":69.37,"high":69.88,"low":67.99,"close":68.5,"volume":875102,"rsi_14":44.7,"sma_20":74.56,"sma_60":73.26,"sma_120":73.01},{"date":"2025-03-13","open":68.58,"high":69.11,"low":66.7,"close":66.96,"volume":1523216,"rsi_14":39.22,"sma_20":74.36,"sma_60":73.18,"sma_120":72.98},{"date":"2025-03-14","open":67.53,"high":67.99,"low":66.95,"close":67.61,"volume":969288,"rsi_14":37.76,"sma_20":74.16,"sma_60":73.11,"sma_120":72.98},{"date":"2025-03-17","open":67.63,"high":68.41,"low":67.63,"close":67.95,"volume":787672,"rsi_14":34.0,"sma_20":74.12,"sma_60":73.04,"sma_120":72.97},{"date":"2025-03-18","open":67.86,"high":68.59,"low":67.59,"close":67.94,"volume":1117257,"rsi_14":34.52,"sma_20":74.04,"sma_60":72.97,"sma_120":72.97},{"date":"2025-03-19","open":68.34,"high":68.97,"low":67.33,"close":68.57,"volume":818879,"rsi_14":36.32,"sma_20":73.98,"sma_60":72.95,"sma_120":72.96},{"date":"2025-03-20","open":68.67,"high":68.97,"low":68.12,"close":68.53,"volume":1078280,"rsi_14":29.95,"sma_20":73.91,"sma_60":72.95,"sma_120":72.96},{"date":"2025-03-21","open":68.45,"high":68.45,"low":67.32,"close":68.02,"volume":1509093,"rsi_14":21.94,"sma_20":73.82,"sma_60":72.91,"sma_120":72.97},{"date":"2025-03-24","open":68.61,"high":69.11,"low":68.24,"close":68.91,"volume":1075893,"rsi_14":31.68,"sma_20":73.73,"sma_60":72.89,"sma_120":72.97},{"date":"2025-03-25","open":68.95,"high":69.29,"low":68.2,"close":68.67,"volume":1045663,"rsi_14":25.91,"sma_20":73.56,"sma_60":72.85,"sma_120":72.97},{"date":"2025-03-26","open":68.84,"high":69.49,"low":68.75,"close":69.29,"volume":555074,"rsi_14":40.12,"sma_20":73.44,"sma_60":72.82,"sma_120":72.98},{"date":"2025-03-27","open":69.48,"high":69.88,"low":68.78,"close":68.87,"volume":598210,"rsi_14":40.37,"sma_20":73.29,"sma_60":72.79,"sma_120":72.99},{"date":"2025-03-28","open":69.43,"high":69.49,"low":68.4,"close":69.32,"volume":915678,"rsi_14":43.79,"sma_20":73.09,"sma_60":72.78,"sma_120":73.01},{"date":"2025-03-31","open":69.67,"high":70.4,"low":69.18,"close":70.17,"volume":1986560,"rsi_14":50.27,"sma_20":72.89,"sma_60":72.78,"sma_120":73.03},{"date":"2025-04-01","open":70.07,"high":70.4,"low":69.16,"close":69.99,"volume":1411644,"rsi_14":60.13,"sma_20":72.76,"sma_60":72.8,"sma_120":73.06},{"date":"2025-04-02","open":69.76,"high":71.34,"low":69.43,"close":71.1,"volume":1205007,"rsi_14":79.75,"sma_20":72.64,"sma_60":72.83,"sma_120":73.1},{"date":"2025-04-03","open":70.58,"high":70.96,"low":67.55,"close":68.58,"volume":1612610,"rsi_14":55.5,"sma_20":72.52,"sma_60":72.85,"sma_120":73.1},{"date":"2025-04-04","open":69.25,"high":69.25,"low":65.35,"close":65.42,"volume":2644038,"rsi_14":39.13,"sma_20":72.26,"sma_60":72.83,"sma_120":73.1},{"date":"2025-04-07","open":64.59,"high":66.23,"low":62.77,"close":64.25,"volume":2036727,"rsi_14":35.59,"sma_20":71.94,"sma_60":72.78,"sma_120":73.07},{"date":"2025-04-08","open":65.26,"high":65.59,"low":61.63,"close":62.29,"volume":2605139,"rsi_14":27.79,"sma_20":71.53,"sma_60":72.73,"sma_120":73.03},{"date":"2025-04-09","open":61.0,"high":66.59,"low":60.35,"close":66.27,"volume":2341507,"rsi_14":43.74,"sma_20":71.41,"sma_60":72.71,"sma_120":73.01},{"date":"2025-04-10","open":65.63,"high":66.78,"low":63.44,"close":65.09,"volume":1386253,"rsi_14":42.18,"sma_20":71.31,"sma_60":72.67,"sma_120":72.98},{"date":"2025-04-11","open":64.45,"high":66.3,"low":63.75,"close":66.02,"volume":908517,"rsi_14":42.3,"sma_20":71.23,"sma_60":72.64,"sma_120":72.96},{"date":"2025-04-14","open":65.97,"high":67.35,"low":65.97,"close":66.98,"volume":882503,"rsi_14":45.68,"sma_20":71.18,"sma_60":72.62,"sma_120":72.94},{"date":"2025-04-15","open":67.43,"high":67.64,"low":66.81,"close":66.94,"volume":1003559,"rsi_14":43.79,"sma_20":71.13,"sma_60":72.61,"sma_120":72.93},{"date":"2025-04-16","open":67.23,"high":67.77,"low":66.53,"close":66.79,"volume":651742,"rsi_14":44.44,"sma_20":71.03,"sma_60":72.58,"sma_120":72.92},{"date":"2025-04-17","open":67.16,"high":68.72,"low":67.07,"close":68.17,"volume":635249,"rsi_14":47.06,"sma_20":71.01,"sma_60":72.59,"sma_120":72.91},{"date":"2025-04-21","open":67.47,"high":68.51,"low":66.45,"close":67.34,"volume":585049,"rsi_14":42.75,"sma_20":70.98,"sma_60":72.58,"sma_120":72.9},{"date":"2025-04-22","open":68.29,"high":69.2,"low":67.69,"close":68.8,"volume":787782,"rsi_14":47.15,"sma_20":70.97,"sma_60":72.59,"sma_120":72.91},{"date":"2025-04-23","open":68.69,"high":69.7,"low":67.77,"close":68.46,"volume":1093020,"rsi_14":43.41,"sma_20":70.96,"sma_60":72.57,"sma_120":72.92},{"date":"2025-04-24","open":68.28,"high":68.71,"low":67.92,"close":67.97,"volume":673768,"rsi_14":48.31,"sma_20":70.89,"sma_60":72.55,"sma_120":72.91},{"date":"2025-04-25","open":68.23,"high":68.38,"low":67.08,"close":67.94,"volume":1053569,"rsi_14":58.46,"sma_20":70.84,"sma_60":72.56,"sma_120":72.9},{"date":"2025-04-28","open":67.46,"high":68.49,"low":67.45,"close":68.33,"volume":1045233,"rsi_14":64.44,"sma_20":70.79,"sma_60":72.55,"sma_120":72.9},{"date":"2025-04-29","open":68.26,"high":68.75,"low":67.4,"close":68.35,"volume":1388330,"rsi_14":74.86,"sma_20":70.7,"sma_60":72.55,"sma_120":72.9},{"date":"2025-04-30","open":68.68,"high":69.4,"low":66.55,"close":68.67,"volume":1836523,"rsi_14":64.06,"sma_20":70.63,"sma_60":72.56,"sma_120":72.9},{"date":"2025-05-01","open":69.45,"high":69.64,"low":68.32,"close":68.9,"volume":910336,"rsi_14":75.13,"sma_20":70.51,"sma_60":72.57,"sma_120":72.9},{"date":"2025-05-02","open":69.8,"high":70.68,"low":69.07,"close":69.48,"volume":617796,"rsi_14":73.91,"sma_20":70.56,"sma_60":72.57,"sma_120":72.9},{"date":"2025-05-05","open":69.48,"high":69.53,"low":68.79,"close":68.95,"volume":525060,"rsi_14":64.52,"sma_20":70.74,"sma_60":72.56,"sma_120":72.89},{"date":"2025-05-06","open":68.95,"high":69.01,"low":67.93,"close":68.48,"volume":918817,"rsi_14":60.69,"sma_20":70.97,"sma_60":72.53,"sma_120":72.87},{"date":"2025-05-07","open":68.68,"high":69.21,"low":68.33,"close":68.51,"volume":890263,"rsi_14":62.06,"sma_20":71.29,"sma_60":72.5,"sma_120":72.85},{"date":"2025-05-08","open":68.53,"high":69.11,"low":67.81,"close":68.4,"volume":867685,"rsi_14":51.96,"sma_20":71.4,"sma_60":72.46,"sma_120":72.84},{"date":"2025-05-09","open":68.21,"high":69.15,"low":68.02,"close":68.86,"volume":788973,"rsi_14":63.99,"sma_20":71.6,"sma_60":72.42,"sma_120":72.83},{"date":"2025-05-12","open":69.38,"high":70.27,"low":69.12,"close":70.24,"volume":757618,"rsi_14":63.41,"sma_20":71.82,"sma_60":72.41,"sma_120":72.83},{"date":"2025-05-13","open":70.44,"high":70.55,"low":69.06,"close":69.5,"volume":1091233,"rsi_14":59.01,"sma_20":71.96,"sma_60":72.42,"sma_120":72.82},{"date":"2025-05-14","open":68.7,"high":69.04,"low":68.08,"close":68.69,"volume":1430132,"rsi_14":55.87,"sma_20":72.05,"sma_60":72.41,"sma_120":72.81},{"date":"2025-05-15","open":68.89,"high":69.25,"low":68.6,"close":69.06,"volume":1167434,"rsi_14":58.67,"sma_20":72.17,"sma_60":72.39,"sma_120":72.79},{"date":"2025-05-16","open":69.35,"high":70.27,"low":69.04,"close":70.23,"volume":962901,"rsi_14":63.14,"sma_20":72.27,"sma_60":72.4,"sma_120":72.79},{"date":"2025-05-19","open":69.6,"high":70.66,"low":69.6,"close":70.45,"volume":1887751,"rsi_14":64.14,"sma_20":72.44,"sma_60":72.41,"sma_120":72.79},{"date":"2025-05-20","open":69.87,"high":70.3,"low":69.3,"close":69.57,"volume":869597,"rsi_14":55.68,"sma_20":72.48,"sma_60":72.39,"sma_120":72.78},{"date":"2025-05-21","open":69.04,"high":69.39,"low":67.72,"close":67.87,"volume":822153,"rsi_14":44.56,"sma_20":72.45,"sma_60":72.32,"sma_120":72.75},{"date":"2025-05-22","open":67.84,"high":68.03,"low":67.1,"close":67.62,"volume":930761,"rsi_14":39.81,"sma_20":72.43,"sma_60":72.25,"sma_120":72.72},{"date":"2025-05-23","open":67.48,"high":67.82,"low":67.14,"close":67.55,"volume":972165,"rsi_14":41.91,"sma_20":72.41,"sma_60":72.18,"sma_120":72.68},{"date":"2025-05-27","open":68.18,"high":68.9,"low":67.76,"close":68.63,"volume":1079262,"rsi_14":50.82,"sma_20":72.42,"sma_60":72.1,"sma_120":72.65},{"date":"2025-05-28","open":68.71,"high":68.85,"low":67.7,"close":68.13,"volume":792995,"rsi_14":48.09,"sma_20":72.41,"sma_60":72.0,"sma_120":72.63},{"date":"2025-05-29","open":68.13,"high":68.99,"low":67.97,"close":68.87,"volume":728159,"rsi_14":52.25,"sma_20":72.42,"sma_60":71.94,"sma_120":72.61},{"date":"2025-05-30","open":68.83,"high":69.04,"low":68.17,"close":68.64,"volume":2067620,"rsi_14":48.92,"sma_20":72.41,"sma_60":71.85,"sma_120":72.59},{"date":"2025-06-02","open":68.12,"high":68.73,"low":67.46,"close":68.45,"volume":749764,"rsi_14":39.98,"sma_20":72.36,"sma_60":71.81,"sma_120":72.57},{"date":"2025-06-03","open":67.65,"high":68.46,"low":67.65,"close":68.06,"volume":873002,"rsi_14":41.62,"sma_20":72.31,"sma_60":71.77,"sma_120":72.55},{"date":"2025-06-04","open":67.92,"high":68.34,"low":67.7,"close":68.18,"volume":791762,"rsi_14":46.8,"sma_20":72.29,"sma_60":71.73,"sma_120":72.52},{"date":"2025-06-05","open":67.97,"high":68.03,"low":67.28,"close":67.77,"volume":990714,"rsi_14":41.9,"sma_20":72.25,"sma_60":71.69,"sma_120":72.49},{"date":"2025-06-06","open":67.96,"high":68.62,"low":67.23,"close":68.51,"volume":1144774,"rsi_14":38.5,"sma_20":72.26,"sma_60":71.69,"sma_120":72.48},{"date":"2025-06-09","open":68.35,"high":69.04,"low":67.88,"close":68.65,"volume":853033,"rsi_14":37.87,"sma_20":72.25,"sma_60":71.72,"sma_120":72.45},{"date":"2025-06-10","open":68.94,"high":69.48,"low":68.68,"close":69.13,"volume":1057540,"rsi_14":46.88,"sma_20":72.19,"sma_60":71.75,"sma_120":72.43},{"date":"2025-06-11","open":69.29,"high":69.67,"low":67.99,"close":68.22,"volume":1035133,"rsi_14":47.72,"sma_20":72.09,"sma_60":71.74,"sma_120":72.39},{"date":"2025-06-12","open":68.05,"high":68.27,"low":67.65,"close":68.26,"volume":896016,"rsi_14":49.86,"sma_20":72.03,"sma_60":71.73,"sma_120":72.35},{"date":"2025-06-13","open":67.96,"high":68.27,"low":67.01,"close":67.49,"volume":1452037,"rsi_14":45.12,"sma_20":71.91,"sma_60":71.7,"sma_120":72.33},{"date":"2025-06-16","open":67.65,"high":67.99,"low":67.18,"close":67.63,"volume":1278518,"rsi_14":37.21,"sma_20":71.74,"sma_60":71.68,"sma_120":72.31},{"date":"2025-06-17","open":67.52,"high":68.17,"low":67.05,"close":67.38,"volume":1390884,"rsi_14":38.69,"sma_20":71.55,"sma_60":71.65,"sma_120":72.28},{"date":"2025-06-18","open":67.28,"high":68.31,"low":67.08,"close":67.94,"volume":810597,"rsi_14":36.85,"sma_20":71.43,"sma_60":71.63,"sma_120":72.26},{"date":"2025-06-20","open":68.16,"high":68.83,"low":68.04,"close":68.34,"volume":1948954,"rsi_14":42.27,"sma_20":71.42,"sma_60":71.61,"sma_120":72.23},{"date":"2025-06-23","open":68.52,"high":69.46,"low":68.43,"close":69.43,"volume":792044,"rsi_14":52.14,"sma_20":71.48,"sma_60":71.6,"sma_120":72.21},{"date":"2025-06-24","open":69.58,"high":69.82,"low":68.73,"close":68.84,"volume":1085233,"rsi_14":50.78,"sma_20":71.51,"sma_60":71.59,"sma_120":72.19},{"date":"2025-06-25","open":68.55,"high":68.82,"low":67.23,"close":67.27,"volume":1049242,"rsi_14":41.05,"sma_20":71.4,"sma_60":71.54,"sma_120":72.16},{"date":"2025-06-26","open":67.4,"high":67.82,"low":67.2,"close":67.76,"volume":1199233,"rsi_14":46.21,"sma_20":71.35,"sma_60":71.49,"sma_120":72.13},{"date":"2025-06-27","open":67.99,"high":68.51,"low":67.52,"close":67.76,"volume":1302167,"rsi_14":41.32,"sma_20":71.26,"sma_60":71.44,"sma_120":72.12},{"date":"2025-06-30","open":67.76,"high":68.53,"low":66.69,"close":68.43,"volume":1526737,"rsi_14":44.84,"sma_20":71.21,"sma_60":71.38,"sma_120":72.1},{"date":"2025-07-01","open":68.14,"high":69.69,"low":67.9,"close":68.31,"volume":1283404,"rsi_14":40.95,"sma_20":71.17,"sma_60":71.36,"sma_120":72.11},{"date":"2025-07-02","open":68.0,"high":68.27,"low":67.18,"close":68.01,"volume":1460576,"rsi_14":48.56,"sma_20":71.13,"sma_60":71.39,"sma_120":72.11},{"date":"2025-07-03","open":67.84,"high":68.3,"low":67.74,"close":68.0,"volume":684262,"rsi_14":48.13,"sma_20":71.09,"sma_60":71.45,"sma_120":72.12},{"date":"2025-07-07","open":68.04,"high":68.67,"low":66.98,"close":67.17,"volume":1095582,"rsi_14":47.74,"sma_20":71.02,"sma_60":71.52,"sma_120":72.12},{"date":"2025-07-08","open":66.83,"high":67.24,"low":66.48,"close":66.82,"volume":991590,"rsi_14":44.4,"sma_20":70.9,"sma_60":71.52,"sma_120":72.11},{"date":"2025-07-09","open":66.93,"high":67.27,"low":66.14,"close":66.3,"volume":1627199,"rsi_14":42.8,"sma_20":70.74,"sma_60":71.53,"sma_120":72.1},{"date":"2025-07-10","open":66.37,"high":67.25,"low":66.1,"close":66.53,"volume":1060086,"rsi_14":40.19,"sma_20":70.57,"sma_60":71.53,"sma_120":72.09},{"date":"2025-07-11","open":66.22,"high":66.8,"low":65.92,"close":66.61,"volume":1380379,"rsi_14":37.32,"sma_20":70.49,"sma_60":71.51,"sma_120":72.07},{"date":"2025-07-14","open":66.44,"high":67.2,"low":66.35,"close":67.18,"volume":912377,"rsi_14":32.16,"sma_20":70.43,"sma_60":71.5,"sma_120":72.06},{"date":"2025-07-15","open":67.12,"high":67.12,"low":65.83,"close":65.92,"volume":944238,"rsi_14":29.06,"sma_20":70.35,"sma_60":71.48,"sma_120":72.03},{"date":"2025-07-16","open":66.03,"high":66.83,"low":65.91,"close":66.7,"volume":1024809,"rsi_14":45.34,"sma_20":70.3,"sma_60":71.44,"sma_120":72.01},{"date":"2025-07-17","open":66.52,"high":67.27,"low":66.18,"close":67.15,"volume":606229,"rsi_14":45.0,"sma_20":70.29,"sma_60":71.43,"sma_120":72.0},{"date":"2025-07-18","open":67.34,"high":67.8,"low":66.77,"close":67.12,"volume":979563,"rsi_14":44.79,"sma_20":70.25,"sma_60":71.38,"sma_120":71.99},{"date":"2025-07-21","open":67.18,"high":67.62,"low":66.86,"close":67.02,"volume":894403,"rsi_14":37.44,"sma_20":70.18,"sma_60":71.35,"sma_120":71.96},{"date":"2025-07-22","open":67.2,"high":68.9,"low":67.01,"close":68.84,"volume":833647,"rsi_14":53.6,"sma_20":70.15,"sma_60":71.35,"sma_120":71.95},{"date":"2025-07-23","open":68.84,"high":69.01,"low":68.25,"close":68.66,"volume":913306,"rsi_14":54.46,"sma_20":70.14,"sma_60":71.35,"sma_120":71.95},{"date":"2025-07-24","open":68.49,"high":69.37,"low":68.2,"close":68.72,"volume":1331752,"rsi_14":54.89,"sma_20":70.21,"sma_60":71.35,"sma_120":71.95},{"date":"2025-07-25","open":68.9,"high":69.05,"low":67.8,"close":68.38,"volume":898039,"rsi_14":58.95,"sma_20":70.25,"sma_60":71.34,"sma_120":71.94},{"date":"2025-07-28","open":68.25,"high":68.25,"low":67.14,"close":67.28,"volume":999232,"rsi_14":53.07,"sma_20":70.22,"sma_60":71.3,"sma_120":71.93},{"date":"2025-07-29","open":67.64,"high":69.06,"low":67.15,"close":68.96,"volume":1735215,"rsi_14":65.22,"sma_20":70.25,"sma_60":71.29,"sma_120":71.93},{"date":"2025-07-30","open":70.35,"high":71.13,"low":68.97,"close":69.49,"volume":1755415,"rsi_14":66.38,"sma_20":70.31,"sma_60":71.28,"sma_120":71.92},{"date":"2025-07-31","open":69.34,"high":69.62,"low":68.44,"close":68.62,"volume":1369454,"rsi_14":60.16,"sma_20":70.34,"sma_60":71.26,"sma_120":71.91},{"date":"2025-08-01","open":69.42,"high":69.42,"low":67.61,"close":67.73,"volume":1141645,"rsi_14":52.63,"sma_20":70.32,"sma_60":71.23,"sma_120":71.88},{"date":"2025-08-04","open":67.95,"high":69.4,"low":67.87,"close":69.37,"volume":1161760,"rsi_14":66.39,"sma_20":70.44,"sma_60":71.24,"sma_120":71.87},{"date":"2025-08-05","open":69.29,"high":71.03,"low":69.16,"close":70.93,"volume":1552106,"rsi_14":68.75,"sma_20":70.65,"sma_60":71.27,"sma_120":71.86},{"date":"2025-08-06","open":71.12,"high":71.45,"low":70.18,"close":70.35,"volume":2733890,"rsi_14":63.96,"sma_20":70.86,"sma_60":71.28,"sma_120":71.85},{"date":"2025-08-07","open":70.59,"high":70.73,"low":69.17,"close":69.71,"volume":929691,"rsi_14":60.72,"sma_20":71.02,"sma_60":71.26,"sma_120":71.83},{"date":"2025-08-08","open":69.69,"high":69.99,"low":68.82,"close":69.12,"volume":746743,"rsi_14":58.33,"sma_20":71.15,"sma_60":71.24,"sma_120":71.83},{"date":"2025-08-11","open":69.11,"high":69.7,"low":68.72,"close":68.75,"volume":1058516,"rsi_14":49.48,"sma_20":71.23,"sma_60":71.23,"sma_120":71.82},{"date":"2025-08-12","open":68.78,"high":69.14,"low":68.26,"close":69.08,"volume":1205719,"rsi_14":51.77,"sma_20":71.39,"sma_60":71.22,"sma_120":71.81},{"date":"2025-08-13","open":69.2,"high":69.4,"low":68.17,"close":69.21,"volume":1592569,"rsi_14":52.1,"sma_20":71.52,"sma_60":71.19,"sma_120":71.8},{"date":"2025-08-14","open":68.83,"high":68.83,"low":67.91,"close":68.34,"volume":921008,"rsi_14":49.71,"sma_20":71.58,"sma_60":71.14,"sma_120":71.78},{"date":"2025-08-15","open":68.47,"high":68.58,"low":68.16,"close":68.25,"volume":1118802,"rsi_14":54.38,"sma_20":71.64,"sma_60":71.11,"sma_120":71.75},{"date":"2025-08-18","open":68.36,"high":68.61,"low":67.56,"close":67.6,"volume":755441,"rsi_14":43.0,"sma_20":71.67,"sma_60":71.09,"sma_120":71.71},{"date":"2025-08-19","open":67.6,"high":69.04,"low":67.6,"close":68.98,"volume":1244087,"rsi_14":47.6,"sma_20":71.68,"sma_60":71.1,"sma_120":71.68},{"date":"2025-08-20","open":69.27,"high":69.8,"low":68.69,"close":68.93,"volume":1261849,"rsi_14":51.62,"sma_20":71.69,"sma_60":71.11,"sma_120":71.65},{"date":"2025-08-21","open":68.54,"high":69.11,"low":68.33,"close":68.44,"volume":977571,"rsi_14":53.79,"sma_20":71.67,"sma_60":71.1,"sma_120":71.6},{"date":"2025-08-22","open":68.87,"high":69.95,"low":68.87,"close":69.53,"volume":1314938,"rsi_14":50.92,"sma_20":71.73,"sma_60":71.11,"sma_120":71.56},{"date":"2025-08-25","open":69.35,"high":69.61,"low":68.95,"close":69.12,"volume":1113445,"rsi_14":38.17,"sma_20":71.83,"sma_60":71.1,"sma_120":71.52},{"date":"2025-08-26","open":69.1,"high":69.63,"low":68.88,"close":69.26,"volume":1405963,"rsi_14":42.5,"sma_20":71.84,"sma_60":71.1,"sma_120":71.48},{"date":"2025-08-27","open":69.29,"high":69.71,"low":69.17,"close":69.65,"volume":1003035,"rsi_14":49.52,"sma_20":71.85,"sma_60":71.11,"sma_120":71.46},{"date":"2025-08-28","open":69.65,"high":69.71,"low":68.7,"close":69.4,"volume":876329,"rsi_14":52.1,"sma_20":71.89,"sma_60":71.12,"sma_120":71.45},{"date":"2025-08-29","open":69.52,"high":69.85,"low":69.42,"close":69.67,"volume":1029758,"rsi_14":57.04,"sma_20":71.99,"sma_60":71.13,"sma_120":71.43},{"date":"2025-09-02","open":69.48,"high":70.16,"low":69.13,"close":69.51,"volume":1744524,"rsi_14":53.38,"sma_20":72.0,"sma_60":71.15,"sma_120":71.42},{"date":"2025-09-03","open":69.15,"high":69.7,"low":69.04,"close":69.42,"volume":771228,"rsi_14":51.59,"sma_20":71.92,"sma_60":71.16,"sma_120":71.42},{"date":"2025-09-04","open":69.72,"high":70.73,"low":69.28,"close":70.69,"volume":1219966,"rsi_14":67.43,"sma_20":71.94,"sma_60":71.18,"sma_120":71.45},{"date":"2025-09-05","open":70.83,"high":71.54,"low":69.88,"close":70.81,"volume":848779,"rsi_14":68.84,"sma_20":71.99,"sma_60":71.2,"sma_120":71.47},{"date":"2025-09-08","open":70.58,"high":70.71,"low":69.61,"close":70.23,"volume":1097757,"rsi_14":69.63,"sma_20":72.05,"sma_60":71.23,"sma_120":71.49},{"date":"2025-09-09","open":69.95,"high":70.23,"low":69.44,"close":69.57,"volume":899062,"rsi_14":54.9,"sma_20":72.09,"sma_60":71.25,"sma_120":71.49},{"date":"2025-09-10","open":69.3,"high":69.54,"low":68.96,"close":69.28,"volume":1202505,"rsi_14":52.78,"sma_20":72.11,"sma_60":71.28,"sma_120":71.49},{"date":"2025-09-11","open":69.51,"high":70.32,"low":69.33,"close":70.1,"volume":1291445,"rsi_14":58.33,"sma_20":72.12,"sma_60":71.31,"sma_120":71.5},{"date":"2025-09-12","open":69.78,"high":70.15,"low":69.19,"close":69.23,"volume":1193470,"rsi_14":41.43,"sma_20":72.13,"sma_60":71.33,"sma_120":71.49},{"date":"2025-09-15","open":69.33,"high":69.36,"low":68.49,"close":68.87,"volume":1210511,"rsi_14":41.85,"sma_20":72.12,"sma_60":71.34,"sma_120":71.48},{"date":"2025-09-16","open":68.64,"high":68.99,"low":68.15,"close":68.3,"volume":1129745,"rsi_14":36.52,"sma_20":72.13,"sma_60":71.33,"sma_120":71.47},{"date":"2025-09-17","open":68.29,"high":69.03,"low":67.57,"close":67.7,"volume":986455,"rsi_14":29.12,"sma_20":72.03,"sma_60":71.28,"sma_120":71.44},{"date":"2025-09-18","open":67.55,"high":68.44,"low":67.39,"close":68.25,"volume":1067197,"rsi_14":36.18,"sma_20":71.96,"sma_60":71.26,"sma_120":71.42},{"date":"2025-09-19","open":68.47,"high":68.58,"low":67.73,"close":68.19,"volume":2344501,"rsi_14":33.03,"sma_20":71.91,"sma_60":71.27,"sma_120":71.4},{"date":"2025-09-22","open":68.36,"high":68.85,"low":67.62,"close":68.64,"volume":1132693,"rsi_14":38.34,"sma_20":71.83,"sma_60":71.27,"sma_120":71.38},{"date":"2025-09-23","open":68.69,"high":69.54,"low":68.67,"close":69.36,"volume":1077417,"rsi_14":45.01,"sma_20":71.81,"sma_60":71.28,"sma_120":71.36},{"date":"2025-09-24","open":69.34,"high":69.62,"low":68.77,"close":69.27,"volume":1259457,"rsi_14":32.64,"sma_20":71.77,"sma_60":71.29,"sma_120":71.33},{"date":"2025-09-25","open":69.51,"high":69.72,"low":68.85,"close":68.97,"volume":962345,"rsi_14":29.83,"sma_20":71.7,"sma_60":71.29,"sma_120":71.32},{"date":"2025-09-26","open":69.3,"high":69.77,"low":68.99,"close":69.4,"volume":678033,"rsi_14":37.66,"sma_20":71.67,"sma_60":71.3,"sma_120":71.35},{"date":"2025-09-29","open":69.45,"high":70.22,"low":69.1,"close":70.08,"volume":1060778,"rsi_14":48.66,"sma_20":71.65,"sma_60":71.32,"sma_120":71.39},{"date":"2025-09-30","open":69.92,"high":70.84,"low":69.45,"close":70.74,"volume":1308861,"rsi_14":56.04,"sma_20":71.68,"sma_60":71.37,"sma_120":71.45},{"date":"2025-10-01","open":70.94,"high":71.28,"low":69.81,"close":69.96,"volume":1250833,"rsi_14":48.98,"sma_20":71.67,"sma_60":71.41,"sma_120":71.47},{"date":"2025-10-02","open":69.72,"high":69.92,"low":69.02,"close":69.75,"volume":912362,"rsi_14":54.04,"sma_20":71.59,"sma_60":71.46,"sma_120":71.5},{"date":"2025-10-03","open":69.76,"high":70.61,"low":69.51,"close":69.56,"volume":999326,"rsi_14":55.45,"sma_20":71.49,"sma_60":71.5,"sma_120":71.52},{"date":"2025-10-06","open":70.18,"high":70.18,"low":68.94,"close":69.03,"volume":1104363,"rsi_14":55.88,"sma_20":71.39,"sma_60":71.53,"sma_120":71.52},{"date":"2025-10-07","open":68.95,"high":69.58,"low":68.71,"close":69.36,"volume":916254,"rsi_14":63.92,"sma_20":71.35,"sma_60":71.56,"sma_120":71.53},{"date":"2025-10-08","open":69.08,"high":69.25,"low":68.62,"close":69.15,"volume":650431,"rsi_14":57.98,"sma_20":71.31,"sma_60":71.6,"sma_120":71.54},{"date":"2025-10-09","open":69.37,"high":69.59,"low":68.8,"close":69.22,"volume":701530,"rsi_14":59.08,"sma_20":71.26,"sma_60":71.63,"sma_120":71.54},{"date":"2025-10-10","open":69.31,"high":69.57,"low":68.17,"close":68.29,"volume":669849,"rsi_14":47.16,"sma_20":71.21,"sma_60":71.64,"sma_120":71.53},{"date":"2025-10-13","open":68.29,"high":69.52,"low":67.74,"close":69.36,"volume":873483,"rsi_14":50.0,"sma_20":71.24,"sma_60":71.67,"sma_120":71.53},{"date":"2025-10-14","open":69.24,"high":69.96,"low":69.08,"close":69.69,"volume":966364,"rsi_14":53.1,"sma_20":71.31,"sma_60":71.7,"sma_120":71.52},{"date":"2025-10-15","open":69.58,"high":70.82,"low":69.49,"close":70.29,"volume":814460,"rsi_14":59.39,"sma_20":71.44,"sma_60":71.71,"sma_120":71.53},{"date":"2025-10-16","open":70.45,"high":70.45,"low":69.33,"close":69.6,"volume":716258,"rsi_14":51.33,"sma_20":71.51,"sma_60":71.72,"sma_120":71.54},{"date":"2025-10-17","open":69.82,"high":70.39,"low":69.63,"close":70.1,"volume":989408,"rsi_14":50.14,"sma_20":71.61,"sma_60":71.73,"sma_120":71.54},{"date":"2025-10-20","open":70.17,"high":70.73,"low":69.4,"close":70.07,"volume":697729,"rsi_14":44.83,"sma_20":71.68,"sma_60":71.75,"sma_120":71.54},{"date":"2025-10-21","open":70.08,"high":70.67,"low":69.81,"close":70.02,"volume":853472,"rsi_14":50.59,"sma_20":71.72,"sma_60":71.78,"sma_120":71.54},{"date":"2025-10-22","open":70.2,"high":70.64,"low":69.98,"close":70.45,"volume":1128165,"rsi_14":55.86,"sma_20":71.78,"sma_60":71.8,"sma_120":71.54},{"date":"2025-10-23","open":70.58,"high":70.69,"low":69.63,"close":70.34,"volume":1012954,"rsi_14":56.6,"sma_20":71.85,"sma_60":71.8,"sma_120":71.54},{"date":"2025-10-24","open":70.34,"high":70.96,"low":70.34,"close":70.49,"volume":728186,"rsi_14":63.2,"sma_20":71.91,"sma_60":71.82,"sma_120":71.54},{"date":"2025-10-27","open":70.92,"high":71.18,"low":70.37,"close":71.01,"volume":1187401,"rsi_14":64.46,"sma_20":71.95,"sma_60":71.87,"sma_120":71.55},{"date":"2025-10-28","open":70.78,"high":70.95,"low":69.11,"close":69.42,"volume":1463981,"rsi_14":51.92,"sma_20":71.89,"sma_60":71.86,"sma_120":71.55},{"date":"2025-10-29","open":68.44,"high":69.56,"low":67.06,"close":67.3,"volume":1313525,"rsi_14":39.49,"sma_20":71.75,"sma_60":71.78,"sma_120":71.52},{"date":"2025-10-30","open":67.3,"high":71.51,"low":67.19,"close":67.34,"volume":2045788,"rsi_14":44.24,"sma_20":71.62,"sma_60":71.72,"sma_120":71.5},{"date":"2025-10-31","open":67.06,"high":67.8,"low":66.63,"close":66.91,"volume":1098979,"rsi_14":33.84,"sma_20":71.49,"sma_60":71.66,"sma_120":71.46},{"date":"2025-11-03","open":66.34,"high":67.28,"low":65.28,"close":66.87,"volume":1564930,"rsi_14":30.77,"sma_20":71.38,"sma_60":71.61,"sma_120":71.42},{"date":"2025-11-04","open":67.25,"high":67.85,"low":66.64,"close":67.07,"volume":1699269,"rsi_14":26.79,"sma_20":71.26,"sma_60":71.57,"sma_120":71.4},{"date":"2025-11-05","open":67.33,"high":67.77,"low":66.69,"close":67.37,"volume":1782403,"rsi_14":32.89,"sma_20":71.17,"sma_60":71.53,"sma_120":71.37},{"date":"2025-11-06","open":67.16,"high":67.39,"low":66.59,"close":66.69,"volume":951608,"rsi_14":24.49,"sma_20":71.04,"sma_60":71.47,"sma_120":71.33},{"date":"2025-11-07","open":66.99,"high":67.72,"low":66.49,"close":67.71,"volume":941530,"rsi_14":34.6,"sma_20":71.01,"sma_60":71.45,"sma_120":71.29},{"date":"2025-11-10","open":67.71,"high":68.38,"low":67.37,"close":68.02,"volume":1097869,"rsi_14":37.36,"sma_20":70.94,"sma_60":71.43,"sma_120":71.27},{"date":"2025-11-11","open":68.25,"high":69.33,"low":67.64,"close":69.15,"volume":979801,"rsi_14":42.49,"sma_20":70.91,"sma_60":71.45,"sma_120":71.27},{"date":"2025-11-12","open":68.88,"high":69.13,"low":67.89,"close":67.93,"volume":1203274,"rsi_14":37.67,"sma_20":70.79,"sma_60":71.42,"sma_120":71.26},{"date":"2025-11-13","open":67.58,"high":68.23,"low":67.58,"close":67.75,"volume":963350,"rsi_14":36.01,"sma_20":70.69,"sma_60":71.39,"sma_120":71.25},{"date":"2025-11-14","open":67.87,"high":68.11,"low":67.2,"close":67.53,"volume":1012180,"rsi_14":31.63,"sma_20":70.56,"sma_60":71.36,"sma_120":71.23},{"date":"2025-11-17","open":67.72,"high":68.07,"low":66.82,"close":67.08,"volume":709664,"rsi_14":35.97,"sma_20":70.41,"sma_60":71.31,"sma_120":71.21},{"date":"2025-11-18","open":67.43,"high":67.75,"low":67.05,"close":67.43,"volume":799351,"rsi_14":51.04,"sma_20":70.27,"sma_60":71.27,"sma_120":71.18},{"date":"2025-11-19","open":67.47,"high":67.81,"low":66.92,"close":67.05,"volume":797012,"rsi_14":47.89,"sma_20":70.1,"sma_60":71.22,"sma_120":71.16},{"date":"2025-11-20","open":67.69,"high":68.26,"low":67.11,"close":67.36,"volume":1062415,"rsi_14":53.29,"sma_20":69.94,"sma_60":71.16,"sma_120":71.14},{"date":"2025-11-21","open":67.36,"high":69.03,"low":67.18,"close":68.77,"volume":1184012,"rsi_14":61.64,"sma_20":69.85,"sma_60":71.14,"sma_120":71.13},{"date":"2025-11-24","open":68.79,"high":69.24,"low":68.24,"close":69.06,"volume":2346754,"rsi_14":62.04,"sma_20":69.75,"sma_60":71.12,"sma_120":71.13},{"date":"2025-11-25","open":69.2,"high":69.75,"low":68.88,"close":68.97,"volume":1187258,"rsi_14":59.93,"sma_20":69.73,"sma_60":71.1,"sma_120":71.13},{"date":"2025-11-26","open":68.73,"high":69.45,"low":68.55,"close":69.15,"volume":1487989,"rsi_14":66.28,"sma_20":69.83,"sma_60":71.08,"sma_120":71.12},{"date":"2025-11-28","open":69.15,"high":69.63,"low":68.9,"close":69.05,"volume":576633,"rsi_14":60.15,"sma_20":69.91,"sma_60":71.04,"sma_120":71.11},{"date":"2025-12-01","open":68.64,"high":69.21,"low":68.61,"close":68.74,"volume":882621,"rsi_14":55.47,"sma_20":70.01,"sma_60":71.0,"sma_120":71.1},{"date":"2025-12-02","open":68.8,"high":69.07,"low":67.55,"close":67.96,"volume":742861,"rsi_14":40.52,"sma_20":70.07,"sma_60":70.95,"sma_120":71.09},{"date":"2025-12-03","open":68.04,"high":68.28,"low":67.38,"close":67.87,"volume":762910,"rsi_14":49.39,"sma_20":70.11,"sma_60":70.9,"sma_120":71.08},{"date":"2025-12-04","open":66.9,"high":67.69,"low":66.88,"close":67.03,"volume":1381628,"rsi_14":43.76,"sma_20":70.09,"sma_60":70.85,"sma_120":71.07},{"date":"2025-12-05","open":66.99,"high":67.22,"low":66.59,"close":66.67,"volume":1007590,"rsi_14":42.76,"sma_20":70.09,"sma_60":70.79,"sma_120":71.05},{"date":"2025-12-08","open":66.61,"high":66.66,"low":65.78,"close":65.86,"volume":970514,"rsi_14":40.34,"sma_20":69.99,"sma_60":70.74,"sma_120":71.04},{"date":"2025-12-09","open":66.22,"high":66.91,"low":65.62,"close":65.78,"volume":848238,"rsi_14":36.38,"sma_20":69.88,"sma_60":70.68,"sma_120":71.01},{"date":"2025-12-10","open":65.89,"high":66.22,"low":65.11,"close":65.21,"volume":1714330,"rsi_14":35.3,"sma_20":69.67,"sma_60":70.63,"sma_120":70.98},{"date":"2025-12-11","open":65.5,"high":65.97,"low":65.26,"close":65.75,"volume":1702144,"rsi_14":37.63,"sma_20":69.56,"sma_60":70.6,"sma_120":70.94},{"date":"2025-12-12","open":65.91,"high":66.23,"low":65.58,"close":65.75,"volume":1015329,"rsi_14":20.15,"sma_20":69.46,"sma_60":70.55,"sma_120":70.91},{"date":"2025-12-15","open":66.38,"high":67.01,"low":65.73,"close":66.96,"volume":1315280,"rsi_14":22.96,"sma_20":69.39,"sma_60":70.52,"sma_120":70.89},{"date":"2025-12-16","open":67.02,"high":67.14,"low":65.67,"close":65.89,"volume":1529035,"rsi_14":19.41,"sma_20":69.29,"sma_60":70.46,"sma_120":70.86},{"date":"2025-12-17","open":65.83,"high":66.87,"low":65.59,"close":66.77,"volume":1489214,"rsi_14":27.36,"sma_20":69.22,"sma_60":70.4,"sma_120":70.84},{"date":"2025-12-18","open":66.61,"high":66.82,"low":65.98,"close":66.43,"volume":1866956,"rsi_14":26.47,"sma_20":69.15,"sma_60":70.34,"sma_120":70.81},{"date":"2025-12-19","open":66.21,"high":67.5,"low":66.02,"close":67.26,"volume":3813057,"rsi_14":35.41,"sma_20":69.11,"sma_60":70.3,"sma_120":70.79},{"date":"2025-12-22","open":66.87,"high":68.02,"low":66.81,"close":67.81,"volume":1364289,"rsi_14":43.95,"sma_20":69.02,"sma_60":70.26,"sma_120":70.78},{"date":"2025-12-23","open":67.97,"high":67.97,"low":67.27,"close":67.82,"volume":989460,"rsi_14":44.58,"sma_20":68.92,"sma_60":70.21,"sma_120":70.77},{"date":"2025-12-24","open":67.88,"high":68.37,"low":67.77,"close":68.24,"volume":379928,"rsi_14":53.39,"sma_20":68.84,"sma_60":70.15,"sma_120":70.76},{"date":"2025-12-26","open":68.18,"high":68.36,"low":67.83,"close":68.24,"volume":479009,"rsi_14":56.33,"sma_20":68.76,"sma_60":70.11,"sma_120":70.76},{"date":"2025-12-29","open":68.41,"high":68.65,"low":68.28,"close":68.47,"volume":677644,"rsi_14":65.69,"sma_20":68.69,"sma_60":70.08,"sma_120":70.77},{"date":"2025-12-30","open":68.32,"high":68.55,"low":68.07,"close":68.28,"volume":707635,"rsi_14":64.47,"sma_20":68.63,"sma_60":70.04,"sma_120":70.77},{"date":"2025-12-31","open":68.29,"high":68.29,"low":67.56,"close":67.73,"volume":959515,"rsi_14":64.73,"sma_20":68.58,"sma_60":70.01,"sma_120":70.77},{"date":"2026-01-02","open":67.38,"high":67.39,"low":66.51,"close":66.68,"volume":1332343,"rsi_14":51.49,"sma_20":68.48,"sma_60":69.95,"sma_120":70.75},{"date":"2026-01-05","open":66.31,"high":67.39,"low":66.08,"close":67.28,"volume":1097805,"rsi_14":55.53,"sma_20":68.45,"sma_60":69.9,"sma_120":70.75},{"date":"2026-01-06","open":66.85,"high":68.35,"low":66.83,"close":68.31,"volume":1112132,"rsi_14":58.68,"sma_20":68.5,"sma_60":69.87,"sma_120":70.75},{"date":"2026-01-07","open":68.57,"high":69.23,"low":68.32,"close":68.67,"volume":1345926,"rsi_14":69.74,"sma_20":68.61,"sma_60":69.87,"sma_120":70.75},{"date":"2026-01-08","open":68.4,"high":69.62,"low":68.24,"close":69.29,"volume":1150951,"rsi_14":68.6,"sma_20":68.75,"sma_60":69.85,"sma_120":70.76},{"date":"2026-01-09","open":68.59,"high":69.42,"low":68.2,"close":68.41,"volume":1745723,"rsi_14":63.45,"sma_20":68.87,"sma_60":69.82,"sma_120":70.76},{"date":"2026-01-12","open":68.43,"high":69.23,"low":68.25,"close":68.87,"volume":1366757,"rsi_14":61.55,"sma_20":68.99,"sma_60":69.78,"sma_120":70.75},{"date":"2026-01-13","open":68.86,"high":69.1,"low":67.48,"close":68.64,"volume":992252,"rsi_14":56.28,"sma_20":69.1,"sma_60":69.75,"sma_120":70.74},{"date":"2026-01-14","open":68.58,"high":68.99,"low":68.03,"close":68.6,"volume":959644,"rsi_14":55.88,"sma_20":69.19,"sma_60":69.71,"sma_120":70.72},{"date":"2026-01-15","open":68.82,"high":69.42,"low":68.47,"close":68.53,"volume":1015129,"rsi_14":52.33,"sma_20":69.32,"sma_60":69.67,"sma_120":70.71},{"date":"2026-01-16","open":68.3,"high":70.29,"low":68.17,"close":70.12,"volume":1472090,"rsi_14":61.91,"sma_20":69.49,"sma_60":69.66,"sma_120":70.72},{"date":"2026-01-20","open":70.05,"high":70.16,"low":68.9,"close":69.2,"volume":1852767,"rsi_14":54.22,"sma_20":69.63,"sma_60":69.63,"sma_120":70.71},{"date":"2026-01-21","open":69.69,"high":69.84,"low":68.73,"close":69.68,"volume":1612453,"rsi_14":57.87,"sma_20":69.76,"sma_60":69.6,"sma_120":70.7},{"date":"2026-01-22","open":69.69,"high":70.77,"low":69.31,"close":69.52,"volume":1924687,"rsi_14":60.58,"sma_20":69.85,"sma_60":69.57,"sma_120":70.7},{"date":"2026-01-23","open":69.43,"high":69.89,"low":68.89,"close":69.79,"volume":895100,"rsi_14":70.23,"sma_20":69.95,"sma_60":69.54,"sma_120":70.7},{"date":"2026-01-26","open":69.97,"high":70.32,"low":69.17,"close":69.94,"volume":1537300,"rsi_14":68.34,"sma_20":70.03,"sma_60":69.54,"sma_120":70.7},{"date":"2026-01-27","open":69.99,"high":70.12,"low":69.42,"close":69.95,"volume":1334600,"rsi_14":63.15,"sma_20":70.12,"sma_60":69.57,"sma_120":70.67},{"date":"2026-01-28","open":69.95,"high":70.26,"low":68.87,"close":69.12,"volume":1196700,"rsi_14":53.37,"sma_20":70.15,"sma_60":69.59,"sma_120":70.65},{"date":"2026-01-29","open":69.53,"high":70.81,"low":68.83,"close":70.62,"volume":1289700,"rsi_14":58.81,"sma_20":70.27,"sma_60":69.64,"sma_120":70.65},{"date":"2026-01-30","open":70.62,"high":71.69,"low":69.81,"close":71.5,"volume":1261800,"rsi_14":70.43,"sma_20":70.46,"sma_60":69.7,"sma_120":70.65},{"date":"2026-02-02","open":71.56,"high":72.05,"low":70.54,"close":70.62,"volume":1470400,"rsi_14":61.01,"sma_20":70.67,"sma_60":69.75,"sma_120":70.66},{"date":"2026-02-03","open":70.6,"high":71.45,"low":70.38,"close":71.12,"volume":1405600,"rsi_14":65.04,"sma_20":70.86,"sma_60":69.8,"sma_120":70.66},{"date":"2026-02-04","open":71.61,"high":73.55,"low":71.36,"close":72.85,"volume":1781400,"rsi_14":71.37,"sma_20":71.09,"sma_60":69.89,"sma_120":70.68},{"date":"2026-02-05","open":73.16,"high":74.27,"low":72.62,"close":74.06,"volume":1729800,"rsi_14":74.93,"sma_20":71.37,"sma_60":69.99,"sma_120":70.72},{"date":"2026-02-06","open":74.69,"high":74.91,"low":72.62,"close":73.8,"volume":2235100,"rsi_14":68.88,"sma_20":71.6,"sma_60":70.07,"sma_120":70.75},{"date":"2026-02-09","open":73.73,"high":74.81,"low":73.27,"close":74.63,"volume":1398400,"rsi_14":78.13,"sma_20":71.91,"sma_60":70.15,"sma_120":70.8},{"date":"2026-02-10","open":74.91,"high":75.93,"low":74.84,"close":75.62,"volume":1256553,"rsi_14":83.03,"sma_20":70.24,"sma_60":69.64,"sma_120":70.75},{"date":"2026-02-11","open":75.71,"high":75.71,"low":74.13,"close":75.03,"volume":1358318,"rsi_14":78.66,"sma_20":70.59,"sma_60":69.72,"sma_120":70.79},{"date":"2026-02-12","open":75.66,"high":75.92,"low":74.17,"close":74.2,"volume":2169077,"rsi_14":72.14,"sma_20":70.89,"sma_60":69.83,"sma_120":70.8},{"date":"2026-02-13","open":74.44,"high":75.09,"low":74.16,"close":74.74,"volume":1005115,"rsi_14":72.51,"sma_20":71.21,"sma_60":69.94,"sma_120":70.83},{"date":"2026-02-17","open":75.27,"high":75.88,"low":74.3,"close":75.73,"volume":1272628,"rsi_14":73.12,"sma_20":73.47,"sma_60":70.73,"sma_120":71.0},{"date":"2026-02-18","open":75.27,"high":75.49,"low":74.11,"close":74.29,"volume":1129700,"rsi_14":69.68,"sma_20":73.73,"sma_60":70.84,"sma_120":71.03},{"date":"2026-02-19","open":74.06,"high":74.78,"low":73.31,"close":74.38,"volume":692900,"rsi_14":66.03,"sma_20":73.97,"sma_60":70.95,"sma_120":71.06},{"date":"2026-02-20","open":74.69,"high":75.41,"low":74.2,"close":75.4,"volume":923779,"rsi_14":66.45,"sma_20":74.27,"sma_60":71.05,"sma_120":71.09},{"date":"2026-02-23","open":75.49,"high":76.77,"low":75.38,"close":76.31,"volume":1191500,"rsi_14":73.89,"sma_20":74.6,"sma_60":71.16,"sma_120":71.14},{"date":"2026-02-24","open":76.42,"high":76.57,"low":75.36,"close":75.81,"volume":1105343,"rsi_14":76.18,"sma_20":72.45,"sma_60":70.34,"sma_120":70.96},{"date":"2026-02-25","open":75.88,"high":76.6,"low":75.24,"close":76.46,"volume":1143745,"rsi_14":66.67,"sma_20":75.23,"sma_60":71.37,"sma_120":71.23},{"date":"2026-02-26","open":76.61,"high":77.2,"low":76.36,"close":76.94,"volume":912531,"rsi_14":79.51,"sma_20":73.36,"sma_60":70.65,"sma_120":71.06},{"date":"2026-02-27","open":76.58,"high":77.59,"low":76.58,"close":77.51,"volume":2420501,"rsi_14":80.68,"sma_20":73.81,"sma_60":70.8,"sma_120":71.13},{"date":"2026-03-02","open":77.27,"high":78.39,"low":76.63,"close":78.04,"volume":1248038,"rsi_14":66.86,"sma_20":76.32,"sma_60":71.79,"sma_120":71.37},{"date":"2026-03-03","open":77.43,"high":78.37,"low":76.21,"close":78.26,"volume":1226476,"rsi_14":64.11,"sma_20":76.71,"sma_60":71.95,"sma_120":71.43},{"date":"2026-03-04","open":77.9,"high":78.3,"low":77.31,"close":78.1,"volume":1559681,"rsi_14":83.57,"sma_20":75.23,"sma_60":71.26,"sma_120":71.34},{"date":"2026-03-05","open":77.35,"high":78.04,"low":76.98,"close":77.81,"volume":995808,"rsi_14":82.73,"sma_20":75.69,"sma_60":71.42,"sma_120":71.4},{"date":"2026-03-06","open":77.13,"high":77.3,"low":76.45,"close":77.18,"volume":962732,"rsi_14":60.82,"sma_20":76.13,"sma_60":71.57,"sma_120":71.47},{"date":"2026-03-09","open":76.63,"high":77.13,"low":75.22,"close":76.75,"volume":1225677,"rsi_14":56.45,"sma_20":77.62,"sma_60":72.66,"sma_120":71.67},{"date":"2026-03-10","open":76.69,"high":77.39,"low":76.09,"close":76.69,"volume":1039270,"rsi_14":68.32,"sma_20":77.73,"sma_60":72.84,"sma_120":71.73},{"date":"2026-03-11","open":75.98,"high":76.97,"low":74.72,"close":76.94,"volume":1018563,"rsi_14":61.68,"sma_20":77.24,"sma_60":72.01,"sma_120":71.61},{"date":"2026-03-12","open":76.11,"high":76.99,"low":75.73,"close":75.84,"volume":1738586,"rsi_14":47.9,"sma_20":77.76,"sma_60":73.15,"sma_120":71.85},{"date":"2026-03-13","open":76.72,"high":76.94,"low":75.68,"close":75.87,"volume":743310,"rsi_14":47.8,"sma_20":77.8,"sma_60":72.22,"sma_120":71.68},{"date":"2026-03-16","open":76.63,"high":77.2,"low":76.28,"close":76.67,"volume":674651,"rsi_14":50.92,"sma_20":77.82,"sma_60":72.33,"sma_120":71.72},{"date":"2026-03-17","open":77.01,"high":77.27,"low":76.59,"close":76.65,"volume":801724,"rsi_14":45.25,"sma_20":77.86,"sma_60":72.43,"sma_120":71.77},{"date":"2026-03-18","open":76.65,"high":76.82,"low":75.65,"close":75.69,"volume":1137577,"rsi_14":34.17,"sma_20":77.9,"sma_60":72.52,"sma_120":71.8},{"date":"2026-03-19","open":75.7,"high":76.13,"low":75.41,"close":75.98,"volume":939629,"rsi_14":31.03,"sma_20":77.93,"sma_60":72.61,"sma_120":71.83},{"date":"2026-03-20","open":75.98,"high":76.02,"low":73.76,"close":74.17,"volume":5597353,"rsi_14":18.32,"sma_20":77.81,"sma_60":72.68,"sma_120":71.84},{"date":"2026-03-23","open":75.48,"high":75.63,"low":73.89,"close":73.95,"volume":1525866,"rsi_14":15.33,"sma_20":77.7,"sma_60":72.75,"sma_120":71.85},{"date":"2026-03-24","open":73.64,"high":74.68,"low":73.34,"close":73.89,"volume":1194802,"rsi_14":15.52,"sma_20":77.57,"sma_60":72.83,"sma_120":71.87},{"date":"2026-03-25","open":73.93,"high":74.27,"low":73.22,"close":73.74,"volume":1045773,"rsi_14":15.83,"sma_20":77.39,"sma_60":72.92,"sma_120":71.89},{"date":"2026-03-26","open":73.66,"high":74.45,"low":73.52,"close":73.68,"volume":777943,"rsi_14":17.25,"sma_20":77.19,"sma_60":73.02,"sma_120":71.91},{"date":"2026-03-27","open":73.76,"high":74.35,"low":73.28,"close":73.61,"volume":904502,"rsi_14":18.26,"sma_20":76.96,"sma_60":73.12,"sma_120":71.93},{"date":"2026-03-30","open":73.9,"high":74.86,"low":73.79,"close":74.19,"volume":994873,"rsi_14":25.63,"sma_20":76.72,"sma_60":73.24,"sma_120":71.96},{"date":"2026-03-31","open":75.26,"high":76.41,"low":74.07,"close":74.96,"volume":1610612,"rsi_14":35.65,"sma_20":76.52,"sma_60":73.38,"sma_120":72.01},{"date":"2026-04-01","open":74.79,"high":75.79,"low":74.68,"close":75.4,"volume":1272186,"rsi_14":46.52,"sma_20":76.34,"sma_60":73.52,"sma_120":72.06},{"date":"2026-04-02","open":75.4,"high":76.61,"low":74.98,"close":76.26,"volume":1994424,"rsi_14":52.79,"sma_20":76.23,"sma_60":73.67,"sma_120":72.11},{"date":"2026-04-06","open":76.22,"high":76.43,"low":75.7,"close":75.92,"volume":936498,"rsi_14":44.33,"sma_20":76.13,"sma_60":73.81,"sma_120":72.17},{"date":"2026-04-07","open":75.74,"high":76.83,"low":75.74,"close":76.61,"volume":1144650,"rsi_14":49.73,"sma_20":76.08,"sma_60":73.98,"sma_120":72.22},{"date":"2026-04-08","open":77.12,"high":77.39,"low":76.45,"close":77.13,"volume":1945038,"rsi_14":60.52,"sma_20":76.07,"sma_60":74.15,"sma_120":72.28},{"date":"2026-04-09","open":76.98,"high":78.25,"low":76.84,"close":77.62,"volume":1206576,"rsi_14":61.62,"sma_20":76.1,"sma_60":74.33,"sma_120":72.33},{"date":"2026-04-10","open":77.47,"high":78.16,"low":77.14,"close":77.67,"volume":1475441,"rsi_14":82.87,"sma_20":76.19,"sma_60":74.49,"sma_120":72.4},{"date":"2026-04-13","open":77.66,"high":77.66,"low":76.94,"close":77.6,"volume":1267040,"rsi_14":85.25,"sma_20":76.28,"sma_60":74.64,"sma_120":72.45},{"date":"2026-04-14","open":77.42,"high":78.93,"low":77.34,"close":78.83,"volume":1246570,"rsi_14":89.05,"sma_20":76.39,"sma_60":74.82,"sma_120":72.51},{"date":"2026-04-15","open":78.7,"high":78.87,"low":78.34,"close":78.78,"volume":1379246,"rsi_14":90.46,"sma_20":76.5,"sma_60":74.98,"sma_120":72.57},{"date":"2026-04-16","open":78.78,"high":79.18,"low":78.59,"close":78.91,"volume":1303258,"rsi_14":91.51,"sma_20":76.66,"sma_60":75.15,"sma_120":72.63},{"date":"2026-04-17","open":78.91,"high":80.38,"low":78.79,"close":80.18,"volume":1453554,"rsi_14":93.79,"sma_20":76.87,"sma_60":75.34,"sma_120":72.71},{"date":"2026-04-20","open":80.18,"high":80.9,"low":79.93,"close":80.36,"volume":1303062,"rsi_14":93.44,"sma_20":77.18,"sma_60":75.53,"sma_120":72.79},{"date":"2026-04-21","open":80.36,"high":80.76,"low":79.14,"close":79.26,"volume":1273089,"rsi_14":78.96,"sma_20":77.45,"sma_60":75.71,"sma_120":72.86},{"date":"2026-04-22","open":79.39,"high":79.65,"low":77.74,"close":78.26,"volume":1352897,"rsi_14":67.91,"sma_20":77.67,"sma_60":75.9,"sma_120":72.92},{"date":"2026-04-23","open":78.7,"high":80.14,"low":78.55,"close":79.99,"volume":1285209,"rsi_14":71.03,"sma_20":77.99,"sma_60":76.1,"sma_120":73.0},{"date":"2026-04-24","open":79.93,"high":80.27,"low":79.24,"close":79.44,"volume":1016206,"rsi_14":69.47,"sma_20":78.28,"sma_60":76.28,"sma_120":73.07},{"date":"2026-04-27","open":79.71,"high":79.83,"low":79.08,"close":79.21,"volume":1327707,"rsi_14":65.09,"sma_20":78.56,"sma_60":76.44,"sma_120":73.15},{"date":"2026-04-28","open":79.93,"high":79.97,"low":79.14,"close":79.56,"volume":1737701,"rsi_14":64.39,"sma_20":78.83,"sma_60":76.6,"sma_120":73.23},{"date":"2026-04-29","open":79.01,"high":79.63,"low":78.05,"close":78.64,"volume":1549096,"rsi_14":55.75,"sma_20":79.02,"sma_60":76.76,"sma_120":73.29},{"date":"2026-04-30","open":77.36,"high":78.81,"low":76.7,"close":77.12,"volume":3195559,"rsi_14":47.36,"sma_20":79.1,"sma_60":76.89,"sma_120":73.34},{"date":"2026-05-01","open":77.17,"high":78.04,"low":76.54,"close":77.92,"volume":1842153,"rsi_14":51.43,"sma_20":79.19,"sma_60":77.04,"sma_120":73.39},{"date":"2026-05-04","open":77.38,"high":78.55,"low":77.28,"close":78.02,"volume":1784464,"rsi_14":45.91,"sma_20":79.29,"sma_60":77.18,"sma_120":73.45},{"date":"2026-05-05","open":78.14,"high":78.54,"low":77.78,"close":78.15,"volume":1260759,"rsi_14":46.88,"sma_20":79.37,"sma_60":77.33,"sma_120":73.5},{"date":"2026-05-06","open":78.42,"high":78.78,"low":78.11,"close":78.34,"volume":1265721,"rsi_14":47.2,"sma_20":79.43,"sma_60":77.46,"sma_120":73.56},{"date":"2026-05-07","open":77.97,"high":78.3,"low":76.75,"close":77.13,"volume":2779024,"rsi_14":34.82,"sma_20":79.41,"sma_60":77.58,"sma_120":73.61},{"date":"2026-05-08","open":77.18,"high":77.28,"low":76.77,"close":76.87,"volume":1689179,"rsi_14":32.68,"sma_20":79.37,"sma_60":77.69,"sma_120":73.65},{"date":"2026-05-11","open":77.11,"high":77.4,"low":76.26,"close":77.0,"volume":1393234,"rsi_14":37.57,"sma_20":79.34,"sma_60":77.81,"sma_120":73.69},{"date":"2026-05-12","open":77.41,"high":77.41,"low":76.41,"close":76.89,"volume":1354858,"rsi_14":41.64,"sma_20":79.24,"sma_60":77.82,"sma_120":73.73},{"date":"2026-05-13","open":76.41,"high":76.6,"low":75.71,"close":75.96,"volume":1295118,"rsi_14":22.9,"sma_20":79.1,"sma_60":77.82,"sma_120":73.77},{"date":"2026-05-14","open":76.35,"high":76.83,"low":76.0,"close":76.2,"volume":1140585,"rsi_14":27.32,"sma_20":78.96,"sma_60":77.84,"sma_120":73.83},{"date":"2026-05-15","open":76.06,"high":76.14,"low":75.16,"close":75.35,"volume":1002894,"rsi_14":25.16,"sma_20":78.72,"sma_60":77.84,"sma_120":73.89},{"date":"2026-05-18","open":75.61,"high":76.83,"low":75.61,"close":76.61,"volume":949808,"rsi_14":32.95,"sma_20":78.53,"sma_60":77.84,"sma_120":73.96},{"date":"2026-05-19","open":76.65,"high":76.87,"low":76.18,"close":76.62,"volume":1313900,"rsi_14":36.96,"sma_20":78.39,"sma_60":77.85,"sma_120":74.03},{"date":"2026-05-20","open":76.75,"high":77.5,"low":76.54,"close":77.02,"volume":1124565,"rsi_14":49.18,"sma_20":78.33,"sma_60":77.86,"sma_120":74.1},{"date":"2026-05-21","open":76.79,"high":77.68,"low":76.1,"close":77.61,"volume":1290137,"rsi_14":47.61,"sma_20":78.21,"sma_60":77.86,"sma_120":74.18},{"date":"2026-05-22","open":77.46,"high":78.32,"low":77.41,"close":78.11,"volume":996883,"rsi_14":50.65,"sma_20":78.14,"sma_60":77.87,"sma_120":74.26},{"date":"2026-05-26","open":78.12,"high":78.57,"low":77.88,"close":78.25,"volume":1007435,"rsi_14":50.72,"sma_20":78.1,"sma_60":77.87,"sma_120":74.34},{"date":"2026-05-27","open":78.58,"high":78.81,"low":78.12,"close":78.21,"volume":1172646,"rsi_14":49.04,"sma_20":78.03,"sma_60":77.86,"sma_120":74.41},{"date":"2026-05-28","open":78.11,"high":78.13,"low":77.47,"close":77.79,"volume":1241620,"rsi_14":55.54,"sma_20":77.98,"sma_60":77.84,"sma_120":74.47},{"date":"2026-05-29","open":77.24,"high":77.62,"low":76.4,"close":76.63,"volume":3094944,"rsi_14":48.25,"sma_20":77.96,"sma_60":77.8,"sma_120":74.53},{"date":"2026-06-01","open":76.32,"high":76.53,"low":75.41,"close":75.43,"volume":1199498,"rsi_14":40.05,"sma_20":77.83,"sma_60":77.75,"sma_120":74.58},{"date":"2026-06-02","open":75.43,"high":75.73,"low":75.13,"close":75.32,"volume":1451258,"rsi_14":40.05,"sma_20":77.7,"sma_60":77.71,"sma_120":74.64},{"date":"2026-06-03","open":74.92,"high":75.98,"low":74.92,"close":75.6,"volume":1332629,"rsi_14":47.53,"sma_20":77.57,"sma_60":77.67,"sma_120":74.7},{"date":"2026-06-04","open":76.52,"high":76.72,"low":75.29,"close":75.97,"volume":1302844,"rsi_14":48.38,"sma_20":77.45,"sma_60":77.65,"sma_120":74.76},{"date":"2026-06-05","open":76.0,"high":77.37,"low":75.72,"close":77.0,"volume":1581252,"rsi_14":60.95,"sma_20":77.44,"sma_60":77.65,"sma_120":74.83},{"date":"2026-06-08","open":76.96,"high":77.93,"low":76.49,"close":76.84,"volume":1866399,"rsi_14":51.78,"sma_20":77.44,"sma_60":77.67,"sma_120":74.9},{"date":"2026-06-09","open":77.33,"high":79.07,"low":77.17,"close":78.81,"volume":2582360,"rsi_14":63.08,"sma_20":77.53,"sma_60":77.72,"sma_120":74.97},{"date":"2026-06-10","open":79.09,"high":79.97,"low":78.68,"close":79.35,"volume":1650622,"rsi_14":63.72,"sma_20":77.66,"sma_60":77.76,"sma_120":75.04},{"date":"2026-06-11","open":79.81,"high":80.64,"low":79.78,"close":79.94,"volume":1664714,"rsi_14":63.68,"sma_20":77.86,"sma_60":77.82,"sma_120":75.12},{"date":"2026-06-12","open":80.47,"high":81.04,"low":79.95,"close":80.28,"volume":1370878,"rsi_14":58.47,"sma_20":78.03,"sma_60":77.88,"sma_120":75.2},{"date":"2026-06-15","open":79.96,"high":80.18,"low":78.88,"close":79.26,"volume":2294904,"rsi_14":51.44,"sma_20":78.19,"sma_60":77.92,"sma_120":75.27},{"date":"2026-06-16","open":79.58,"high":79.78,"low":78.59,"close":78.9,"volume":1302349,"rsi_14":49.74,"sma_20":78.26,"sma_60":77.99,"sma_120":75.33},{"date":"2026-06-17","open":78.9,"high":78.93,"low":77.02,"close":77.37,"volume":2235958,"rsi_14":44.67,"sma_20":78.27,"sma_60":78.04,"sma_120":75.4},{"date":"2026-06-18","open":77.83,"high":77.83,"low":76.69,"close":76.88,"volume":1669621,"rsi_14":47.68,"sma_20":78.22,"sma_60":78.08,"sma_120":75.45},{"date":"2026-06-22","open":76.75,"high":77.62,"low":76.75,"close":77.36,"volume":1384472,"rsi_14":56.5,"sma_20":78.17,"sma_60":78.12,"sma_120":75.52},{"date":"2026-06-23","open":77.79,"high":78.81,"low":77.76,"close":78.67,"volume":1275928,"rsi_14":62.48,"sma_20":78.17,"sma_60":78.2,"sma_120":75.61},{"date":"2026-06-24","open":79.1,"high":80.16,"low":78.94,"close":79.87,"volume":1878037,"rsi_14":65.48,"sma_20":78.21,"sma_60":78.29,"sma_120":75.71},{"date":"2026-06-25","open":79.74,"high":80.62,"low":79.34,"close":80.25,"volume":1454462,"rsi_14":65.51,"sma_20":78.27,"sma_60":78.38,"sma_120":75.81},{"date":"2026-06-26","open":80.92,"high":81.92,"low":80.45,"close":81.81,"volume":2671416,"rsi_14":67.0,"sma_20":78.44,"sma_60":78.48,"sma_120":75.93},{"date":"2026-06-29","open":81.81,"high":81.87,"low":80.71,"close":81.3,"volume":1306896,"rsi_14":65.11,"sma_20":78.64,"sma_60":78.57,"sma_120":76.04},{"date":"2026-06-30","open":80.74,"high":80.75,"low":79.66,"close":79.74,"volume":1519830,"rsi_14":50.79,"sma_20":78.82,"sma_60":78.61,"sma_120":76.14},{"date":"2026-07-01","open":79.84,"high":80.15,"low":79.07,"close":79.37,"volume":1701123,"rsi_14":46.9,"sma_20":78.98,"sma_60":78.66,"sma_120":76.24},{"date":"2026-07-02","open":79.91,"high":80.97,"low":79.53,"close":80.96,"volume":1246122,"rsi_14":51.06,"sma_20":79.22,"sma_60":78.72,"sma_120":76.35},{"date":"2026-07-06","open":80.66,"high":80.82,"low":79.76,"close":79.84,"volume":1361215,"rsi_14":48.37,"sma_20":79.37,"sma_60":78.75,"sma_120":76.45},{"date":"2026-07-07","open":80.29,"high":81.77,"low":80.12,"close":80.74,"volume":1014730,"rsi_14":55.54,"sma_20":79.53,"sma_60":78.79,"sma_120":76.56},{"date":"2026-07-08","open":80.71,"high":80.71,"low":79.56,"close":79.72,"volume":948270,"rsi_14":52.92,"sma_20":79.63,"sma_60":78.81,"sma_120":76.65},{"date":"2026-07-09","open":79.91,"high":80.09,"low":79.29,"close":79.44,"volume":1147780,"rsi_14":58.1,"sma_20":79.63,"sma_60":78.83,"sma_120":76.74},{"date":"2026-07-10","open":79.56,"high":79.81,"low":78.84,"close":79.62,"volume":1220738,"rsi_14":61.0,"sma_20":79.6,"sma_60":78.83,"sma_120":76.83},{"date":"2026-07-13","open":79.9,"high":80.8,"low":79.75,"close":79.94,"volume":958711,"rsi_14":60.49,"sma_20":79.57,"sma_60":78.84,"sma_120":76.91},{"date":"2026-07-14","open":80.25,"high":80.98,"low":80.17,"close":80.33,"volume":1028222,"rsi_14":57.29,"sma_20":79.57,"sma_60":78.85,"sma_120":77.0},{"date":"2026-07-15","open":80.46,"high":81.06,"low":79.78,"close":79.99,"volume":1204563,"rsi_14":50.57,"sma_20":79.61,"sma_60":78.84,"sma_120":77.09},{"date":"2026-07-16","open":80.29,"high":82.43,"low":79.85,"close":82.38,"volume":1460179,"rsi_14":58.5,"sma_20":79.78,"sma_60":78.86,"sma_120":77.19},{"date":"2026-07-17","open":83.06,"high":83.66,"low":81.66,"close":82.68,"volume":1441930,"rsi_14":53.86,"sma_20":80.04,"sma_60":78.9,"sma_120":77.31},{"date":"2026-07-20","open":82.51,"high":83.09,"low":81.95,"close":82.14,"volume":1355081,"rsi_14":53.72,"sma_20":80.31,"sma_60":78.95,"sma_120":77.43},{"date":"2026-07-21","open":82.04,"high":82.36,"low":81.53,"close":82.09,"volume":1223414,"rsi_14":62.0,"sma_20":80.54,"sma_60":78.98,"sma_120":77.54},{"date":"2026-07-22","open":82.41,"high":82.77,"low":81.79,"close":82.22,"volume":1152216,"rsi_14":64.92,"sma_20":80.72,"sma_60":79.01,"sma_120":77.64},{"date":"2026-07-23","open":82.44,"high":82.7,"low":81.01,"close":81.18,"volume":1449168,"rsi_14":51.22,"sma_20":80.79,"sma_60":79.03,"sma_120":77.74},{"date":"2026-07-24","open":81.2,"high":82.24,"low":81.2,"close":82.15,"volume":1635483,"rsi_14":63.05,"sma_20":80.88,"sma_60":79.06,"sma_120":77.83},{"date":"2026-07-27","open":81.99,"high":83.01,"low":81.99,"close":82.34,"volume":1033193,"rsi_14":59.83,"sma_20":80.91,"sma_60":79.11,"sma_120":77.94},{"date":"2026-07-28","open":82.79,"high":83.01,"low":80.86,"close":80.97,"volume":1606389,"rsi_14":57.36,"sma_20":80.89,"sma_60":79.16,"sma_120":78.03},{"date":"2026-07-29","open":81.07,"high":81.44,"low":80.53,"close":81.11,"volume":1801017,"rsi_14":60.0,"sma_20":80.96,"sma_60":79.2,"sma_120":78.12},{"date":"2026-07-30","open":80.04,"high":81.14,"low":79.68,"close":80.36,"volume":1660241,"rsi_14":54.15,"sma_20":81.01,"sma_60":79.23,"sma_120":78.21},{"date":"2026-07-31","open":80.21,"high":81.26,"low":79.94,"close":80.29,"volume":1323839,"rsi_14":52.02,"sma_20":80.98,"sma_60":79.25,"sma_120":78.29},{"date":"2026-08-03","open":80.34,"high":80.81,"low":79.45,"close":80.3,"volume":1627421,"rsi_14":49.82,"sma_20":81.0,"sma_60":79.27,"sma_120":78.51},{"date":"2026-08-04","open":79.55,"high":79.88,"low":78.36,"close":79.43,"volume":1915821,"rsi_14":46.83,"sma_20":80.93,"sma_60":79.3,"sma_120":78.53},{"date":"2026-08-05","open":79.45,"high":79.54,"low":78.65,"close":79.07,"volume":1384245,"rsi_14":25.63,"sma_20":80.9,"sma_60":79.33,"sma_120":78.55},{"date":"2026-08-06","open":79.73,"high":80.7,"low":76.91,"close":76.96,"volume":2584906},{"date":"2026-08-07","open":76.93,"high":77.64,"low":76.04,"close":77.12,"volume":1606786,"rsi_14":19.46,"sma_20":80.65,"sma_60":79.3,"sma_120":78.57},{"date":"2026-08-10","open":77.0,"high":77.28,"low":75.7,"close":76.11,"volume":1255906},{"date":"2026-08-11","open":75.96,"high":76.33,"low":75.35,"close":75.82,"volume":1099379,"rsi_14":15.74,"sma_20":80.24,"sma_60":79.28,"sma_120":78.56},{"date":"2026-08-12","open":75.82,"high":76.08,"low":75.51,"close":75.74,"volume":889989},{"date":"2026-08-13","open":76.02,"high":77.01,"low":75.9,"close":76.86,"volume":1213327,"rsi_14":18.99,"sma_20":79.75,"sma_60":79.26,"sma_120":78.56},{"date":"2026-08-14","open":76.88,"high":77.22,"low":76.64,"close":76.71,"volume":645171,"rsi_14":16.84,"sma_20":79.45,"sma_60":79.25,"sma_120":78.55},{"date":"2026-08-17","open":76.49,"high":76.58,"low":76.0,"close":76.37,"volume":730860,"rsi_14":19.17,"sma_20":79.16,"sma_60":79.23,"sma_120":78.54},{"date":"2026-08-18","open":76.85,"high":76.97,"low":76.01,"close":76.19,"volume":1437363,"rsi_14":17.2,"sma_20":78.87,"sma_60":79.19,"sma_120":78.53},{"date":"2026-08-19","open":76.41,"high":76.48,"low":75.87,"close":76.4,"volume":1487594},{"date":"2026-08-20","open":76.15,"high":77.06,"low":76.1,"close":76.51,"volume":1064272,"rsi_14":23.0,"sma_20":78.34,"sma_60":79.11,"sma_120":78.49},{"date":"2026-08-21","open":76.81,"high":77.18,"low":75.78,"close":76.06,"volume":1114688,"rsi_14":21.51,"sma_20":78.04,"sma_60":79.06,"sma_120":78.46},{"date":"2026-08-24","open":76.49,"high":77.08,"low":76.31,"close":76.69,"volume":836229},{"date":"2026-08-25","open":76.81,"high":77.14,"low":76.29,"close":76.72,"volume":670832,"rsi_14":32.9,"sma_20":77.54,"sma_60":79.02,"sma_120":78.41},{"date":"2026-08-26","open":76.89,"high":76.89,"low":76.33,"close":76.38,"volume":762760},{"date":"2026-08-27","open":75.66,"high":75.88,"low":75.38,"close":75.46,"volume":654373,"rsi_14":35.84,"sma_20":77.06,"sma_60":79.02,"sma_120":78.36},{"date":"2026-08-28","open":75.46,"high":75.82,"low":75.01,"close":75.52,"volume":847943,"rsi_14":43.99,"sma_20":76.82,"sma_60":79.0,"sma_120":78.34},{"date":"2026-08-31","open":75.5,"high":75.6,"low":74.64,"close":74.77,"volume":1783935},{"date":"2026-09-01","open":75.13,"high":76.07,"low":75.02,"close":76.06,"volume":1490919,"rsi_14":52.43,"sma_20":76.38,"sma_60":78.95,"sma_120":78.3},{"date":"2026-09-02","open":76.44,"high":76.44,"low":75.52,"close":75.81,"volume":1031593},{"date":"2026-09-03","open":76.32,"high":76.54,"low":75.72,"close":75.92,"volume":1268781,"rsi_14":43.03,"sma_20":76.16,"sma_60":78.86,"sma_120":78.29},{"date":"2026-09-04","open":75.4,"high":76.27,"low":75.23,"close":75.26,"volume":884123,"rsi_14":40.73,"sma_20":76.07,"sma_60":78.77,"sma_120":78.27},{"date":"2026-09-08","open":75.16,"high":76.17,"low":75.12,"close":75.93,"volume":1324758},{"date":"2026-09-09","open":75.93,"high":76.25,"low":75.14,"close":75.34,"volume":1330484,"rsi_14":42.27,"sma_20":76.03,"sma_60":78.61,"sma_120":78.25},{"date":"2026-09-10","open":75.43,"high":75.83,"low":74.81,"close":75.31,"volume":1729615,"rsi_14":41.15,"sma_20":76.01,"sma_60":78.55,"sma_120":78.24},{"date":"2026-09-11","open":75.05,"high":75.16,"low":74.33,"close":74.62,"volume":1619008,"rsi_14":39.74,"sma_20":75.9,"sma_60":78.48,"sma_120":78.23},{"date":"2026-09-14","open":74.91,"high":75.83,"low":74.29,"close":74.53,"volume":1287561,"rsi_14":33.33,"sma_20":75.79,"sma_60":78.43,"sma_120":78.23},{"date":"2026-09-15","open":74.48,"high":74.48,"low":73.76,"close":74.05,"volume":1217896,"rsi_14":30.74,"sma_20":75.68,"sma_60":78.38,"sma_120":78.23},{"date":"2026-09-16","open":74.01,"high":74.53,"low":72.54,"close":73.26,"volume":1444687,"rsi_14":28.86,"sma_20":75.53,"sma_60":78.31,"sma_120":78.22},{"date":"2026-09-17","open":73.37,"high":73.54,"low":72.75,"close":73.12,"volume":1424820,"rsi_14":32.27,"sma_20":75.37,"sma_60":78.22,"sma_120":78.21},{"date":"2026-09-18","open":72.85,"high":73.32,"low":72.34,"close":72.95,"volume":2440716,"rsi_14":30.85,"sma_20":75.19,"sma_60":78.11,"sma_120":78.2},{"date":"2026-09-21","open":73.2,"high":73.3,"low":72.44,"close":72.92,"volume":1345887,"rsi_14":34.56,"sma_20":75.03,"sma_60":77.98,"sma_120":78.18},{"date":"2026-09-22","open":73.18,"high":73.67,"low":72.86,"close":73.53,"volume":1469629,"rsi_14":26.18,"sma_20":74.87,"sma_60":77.84,"sma_120":78.16},{"date":"2026-09-23","open":73.24,"high":73.54,"low":72.68,"close":72.73,"volume":1690110,"rsi_14":23.72,"sma_20":74.67,"sma_60":77.7,"sma_120":78.13},{"date":"2026-09-24","open":72.94,"high":73.23,"low":72.56,"close":72.92,"volume":1471902,"rsi_14":24.75,"sma_20":74.5,"sma_60":77.59,"sma_120":78.1},{"date":"2026-09-25","open":73.2,"high":73.33,"low":72.19,"close":73.23,"volume":1084774,"rsi_14":31.84,"sma_20":74.39,"sma_60":77.49,"sma_120":78.07},{"date":"2026-09-28","open":73.3,"high":73.58,"low":72.86,"close":73.33,"volume":1024921,"rsi_14":24.1,"sma_20":74.28,"sma_60":77.36,"sma_120":78.04},{"date":"2026-09-29","open":73.14,"high":73.48,"low":72.37,"close":72.66,"volume":1004073,"rsi_14":23.73,"sma_20":74.17,"sma_60":77.24,"sma_120":78.0},{"date":"2026-09-30","open":73.11,"high":73.16,"low":71.85,"close":71.88,"volume":1234772},{"date":"2026-10-01","open":71.62,"high":71.96,"low":70.93,"close":71.8,"volume":1117808,"rsi_14":23.09,"sma_20":73.76,"sma_60":76.96,"sma_120":77.89},{"date":"2026-10-02","open":72.05,"high":72.5,"low":71.45,"close":71.6,"volume":1138406,"rsi_14":22.62,"sma_20":73.55,"sma_60":76.83,"sma_120":77.83},{"date":"2026-10-05","open":71.66,"high":71.67,"low":70.86,"close":71.33,"volume":1517726,"rsi_14":23.54,"sma_20":73.35,"sma_60":76.69,"sma_120":77.76},{"date":"2026-10-06","open":71.23,"high":71.86,"low":71.07,"close":71.42,"volume":1129584},{"date":"2026-10-07","open":71.42,"high":71.55,"low":70.76,"close":70.8,"volume":1319762,"rsi_14":26.42,"sma_20":72.9,"sma_60":76.39,"sma_120":77.62},{"date":"2026-10-08","open":71.02,"high":71.59,"low":70.38,"close":71.48,"volume":1639693,"rsi_14":36.46,"sma_20":72.71,"sma_60":76.25,"sma_120":77.54},{"date":"2026-10-09","open":71.64,"high":72.27,"low":71.42,"close":72.05,"volume":1192908,"rsi_14":42.71,"sma_20":72.58,"sma_60":76.08,"sma_120":77.47},{"date":"2026-10-12","open":72.11,"high":72.14,"low":71.54,"close":71.71,"volume":1057872,"rsi_14":34.04,"sma_20":72.44,"sma_60":75.89,"sma_120":77.4},{"date":"2026-10-13","open":72.43,"high":72.65,"low":70.92,"close":71.65,"volume":1422927,"rsi_14":39.11,"sma_20":72.32,"sma_60":75.72,"sma_120":77.34},{"date":"2026-10-14","open":71.65,"high":71.91,"low":70.95,"close":71.77,"volume":1496936,"rsi_14":38.24,"sma_20":72.24,"sma_60":75.55,"sma_120":77.26},{"date":"2026-10-15","open":73.13,"high":73.41,"low":72.41,"close":73.04,"volume":1693750,"rsi_14":48.38,"sma_20":72.24,"sma_60":75.39,"sma_120":77.2},{"date":"2026-10-16","open":73.42,"high":74.08,"low":72.86,"close":73.24,"volume":1508494,"rsi_14":49.24,"sma_20":72.25,"sma_60":75.26,"sma_120":77.15},{"date":"2026-10-19","open":72.98,"high":72.98,"low":72.25,"close":72.41,"volume":1195115,"rsi_14":47.95,"sma_20":72.23,"sma_60":75.1,"sma_120":77.08},{"date":"2026-10-20","open":72.97,"high":73.67,"low":72.72,"close":73.2,"volume":991858,"rsi_14":60.78,"sma_20":72.21,"sma_60":74.95,"sma_120":77.03},{"date":"2026-10-21","open":73.2,"high":73.4,"low":72.12,"close":72.22,"volume":1100710,"rsi_14":52.99,"sma_20":72.19,"sma_60":74.8,"sma_120":76.98},{"date":"2026-10-22","open":72.58,"high":74.43,"low":72.34,"close":74.38,"volume":1232007,"rsi_14":65.48,"sma_20":72.26,"sma_60":74.69,"sma_120":76.95},{"date":"2026-10-23","open":75.0,"high":75.09,"low":73.78,"close":73.98,"volume":724684,"rsi_14":64.54,"sma_20":72.3,"sma_60":74.58,"sma_120":76.91}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":27.35,"pbr":1.7,"ttm_eps":null,"close":57.5363},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":31.25,"pbr":2.0,"ttm_eps":null,"close":67.4211},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":32.59,"pbr":2.08,"ttm_eps":null,"close":69.6595},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":32.95,"pbr":2.1,"ttm_eps":null,"close":70.1705},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":31.98,"pbr":2.06,"ttm_eps":null,"close":68.4275},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":32.45,"pbr":2.09,"ttm_eps":null,"close":70.7429},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":24.1,"pbr":1.97,"ttm_eps":null,"close":67.7284},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":25.76,"pbr":2.18,"ttm_eps":null,"close":74.9551},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":22.4,"pbr":2.33,"ttm_eps":null,"close":79.74}],"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":"Regency Centers Corporation","phase":"above-fold","symbol_resolved":true}