{"status":"ok","report":{"price_analysis":{"current":18.78,"change_1d":3.2,"change_7d":1.0,"change_30d":-5.0,"high_30d":20.17,"low_30d":17.96,"position_in_range":37.0,"support":18.18,"resistance":19.95},"summary":"Acadia Realty Trust(AKR)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 25.79억. 현재가 $18.78, 전일 대비 +3.2%, 30일 -5.0%. PER 35.4배 / ROE 0.5%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 35.4배입니다. ROE 0.5%입니다. 시가총액 25.79억. 매출 4.04억, 영업이익 6841.00만.","grade":"C","comment":"PER 35.43배, ROE 0.47%","per":35.43,"pbr":1.13,"roe":0.47,"eps":0.5299999999999999,"revenue":404186000.0,"operating_income":68410000.0,"net_income":28482900.0,"market_cap":2579057400,"profit_margin":7.05,"roa":0.24,"operating_margin":16.93,"gross_margin":-4.9,"debt_ratio":0.7602838536618141,"total_assets":4617507000.0,"total_equity":2336697000.0,"total_debt":1776553000.0,"dividend_yield":3.78,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 52.6로 중립 구간입니다. MACD(-0.32)가 시그널선(-0.42)을 상회합니다(골든크로스). SMA20 19, SMA60 20 — 혼조세입니다. 볼린저밴드 18~19 (현재 위치 67%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 53","rsi_14":52.55972696245736,"macd":-0.3201994114428359,"macd_signal":-0.4194923974039836,"sma_20":18.531,"sma_60":19.876500000000004,"bb_upper":19.243682257391047,"bb_lower":17.81831774260895,"atr_14":0.37285714285714305},"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 35.43x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":53,"summary":"매출 -7.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-7.3,"unit":"%","percentile":40,"direction":"higher_better"},{"name":"영업이익 성장률","value":14.3,"unit":"%","percentile":66,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.5%","metrics":[{"name":"ROE","value":0.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":16.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":54,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":52.6,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-5.0,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":47,"summary":"유동비율 1.5x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":1.47,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.75,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":3.4,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 35.43x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -7.3%"},"profitability":{"grade":"C","reason":"ROE 0.5%"},"momentum":{"grade":"C","reason":"RSI 53"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.24,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.47,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.66,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.76,"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":0.68,"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":-4.9,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":16.93,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.05,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 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":35.43,"current_pbr":1.13,"per_5y_high":227.5,"per_5y_low":39.45,"per_5y_avg":100.26,"per_percentile":0.0,"pbr_5y_high":1.91,"pbr_5y_low":1.32,"pbr_5y_avg":1.55,"pbr_percentile":0.0,"per_5y_median":79.75,"pbr_5y_median":1.5,"history":[{"quarter":"2024-Q2","per":227.5,"pbr":1.56},{"quarter":"2024-Q3","per":155.12,"pbr":1.91},{"quarter":"2024-Q4","per":91.26,"pbr":1.85},{"quarter":"2025-Q1","per":85.2,"pbr":1.45},{"quarter":"2025-Q2","per":79.75,"pbr":1.32},{"quarter":"2025-Q3","per":77.08,"pbr":1.46},{"quarter":"2025-Q4","per":79.33,"pbr":1.52},{"quarter":"2026-Q1","per":67.64,"pbr":1.39},{"quarter":"2026-Q2","per":39.45,"pbr":1.5},{"quarter":"현재","per":35.43,"pbr":1.13}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":16.6063,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":21.9386,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":22.7542,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":19.9204,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":17.8484,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":19.562,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":20.1348,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":18.9389,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":20.91,"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":227.5,"eps":0.073,"close":16.61,"source":"reported"},{"date":"2024-07","per":274.73,"eps":0.073,"close":20.05,"source":"reported"},{"date":"2024-08","per":285.78,"eps":0.073,"close":20.86,"source":"reported"},{"date":"2024-09","per":155.12,"eps":0.1414,"close":21.94,"source":"reported"},{"date":"2024-10","per":161.79,"eps":0.1414,"close":22.88,"source":"reported"},{"date":"2024-11","per":170.78,"eps":0.1414,"close":24.15,"source":"reported"},{"date":"2024-12","per":91.26,"eps":0.2493,"close":22.75,"source":"reported"},{"date":"2025-01","per":87.03,"eps":0.2493,"close":21.7,"source":"reported"},{"date":"2025-02","per":87.1,"eps":0.2493,"close":21.72,"source":"reported"},{"date":"2025-03","per":85.2,"eps":0.2338,"close":19.92,"source":"reported"},{"date":"2025-04","per":77.68,"eps":0.2338,"close":18.16,"source":"reported"},{"date":"2025-05","per":78.33,"eps":0.2338,"close":18.31,"source":"reported"},{"date":"2025-06","per":79.75,"eps":0.2238,"close":17.85,"source":"reported"},{"date":"2025-07","per":80.41,"eps":0.2238,"close":18.0,"source":"reported"},{"date":"2025-08","per":85.95,"eps":0.2238,"close":19.24,"source":"reported"},{"date":"2025-09","per":77.08,"eps":0.2538,"close":19.56,"source":"reported"},{"date":"2025-10","per":72.95,"eps":0.2538,"close":18.51,"source":"reported"},{"date":"2025-11","per":78.68,"eps":0.2538,"close":19.97,"source":"reported"},{"date":"2025-12","per":79.33,"eps":0.2538,"close":20.13,"source":"reported"},{"date":"2026-01","per":77.29,"eps":0.2538,"close":19.62,"source":"reported"},{"date":"2026-02","per":80.8,"eps":0.2538,"close":20.51,"source":"reported"},{"date":"2026-03","per":67.64,"eps":0.28,"close":18.94,"source":"reported"},{"date":"2026-04","per":76.48,"eps":0.28,"close":21.42,"source":"reported"},{"date":"2026-05","per":77.9,"eps":0.28,"close":21.81,"source":"reported"},{"date":"2026-06","per":39.45,"eps":0.53,"close":20.91,"source":"reported"},{"date":"2026-07","per":42.4,"eps":0.53,"close":22.47,"source":"reported"},{"date":"2026-08","per":38.62,"eps":0.53,"close":20.47,"source":"reported"},{"date":"2026-09","per":35.36,"eps":0.53,"close":18.74,"source":"reported"},{"date":"2026-10","per":35.43,"eps":0.53,"close":18.78,"source":"reported"}],"trailing_per_history_meta":{"avg":100.27,"std":64.32,"upper_1sd":164.59,"lower_1sd":35.95,"current":35.43,"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":3.78,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":25,"summary":"배당성향 134%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":133.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.75,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.78,"summary":"배당수익률 3.78%","metrics":[{"name":"배당수익률","value":3.78,"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":"35.4배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 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":"2026-10-23T21:05:26.618381+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":75.0,"pbr":1.38,"roe":0.004723761788541689,"dividend_yield":3.78,"eps":0.31,"revenue":95423000.0,"operating_income":18705000.0,"net_income":11038000.0,"market_cap":3147058944.0,"profit_margin":0.11567441811722541,"operating_margin":0.1960219234356497,"roa":0.002390467410228073,"gross_margin":-0.04899238129172212,"total_equity":2336697000.0,"total_assets":4617507000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.0018093305753547385,"dividend_yield":null,"eps":0.03,"revenue":102992000.0,"operating_income":16363000.0,"net_income":4119900.0,"market_cap":null,"profit_margin":0.04000213608823986,"operating_margin":0.1588764175858319,"roa":0.0009089374770416015,"gross_margin":0.69734542488737,"total_equity":2277030000.0,"total_assets":4532655000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0034628132853053517,"dividend_yield":null,"eps":0.1,"revenue":104765000.0,"operating_income":20658000.0,"net_income":7707000.0,"market_cap":null,"profit_margin":0.07356464468095261,"operating_margin":0.19718417410394692,"roa":0.001593292912854506,"gross_margin":-0.07249558535770534,"total_equity":2225647000.0,"total_assets":4837152000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0025013134344306818,"dividend_yield":null,"eps":0.09,"revenue":101006000.0,"operating_income":12684000.0,"net_income":5618000.0,"market_cap":null,"profit_margin":0.05562045819060254,"operating_margin":0.1255766984139556,"roa":0.0011523648709630308,"gross_margin":0.7182444607251054,"total_equity":2246020000.0,"total_assets":4875192000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0036312659587876567,"dividend_yield":null,"eps":0.06,"revenue":100592000.0,"operating_income":760000.0,"net_income":8239800.0,"market_cap":null,"profit_margin":0.0819130745983776,"operating_margin":0.007555272785112136,"roa":0.0016900181291660521,"gross_margin":0.6934050421504693,"total_equity":2269126000.0,"total_assets":4875569000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0006997510835697749,"dividend_yield":null,"eps":0.0038,"revenue":104394000.0,"operating_income":15324000.0,"net_income":1608000.0,"market_cap":null,"profit_margin":0.015403184091039714,"operating_margin":0.14679004540490834,"roa":0.00033955025639422967,"gross_margin":0.6974634557541621,"total_equity":2297960000.0,"total_assets":4735676000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.004126502174594999,"dividend_yield":null,"eps":0.1,"revenue":93334000.0,"operating_income":16370000.0,"net_income":8524000.0,"market_cap":null,"profit_margin":0.09132791908629224,"operating_margin":0.17539160434568324,"roa":0.0019500352648916099,"gross_margin":0.6859986714380611,"total_equity":2065672000.0,"total_assets":4371203000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.004366991275878731,"dividend_yield":null,"eps":0.06,"revenue":87745000.0,"operating_income":17492000.0,"net_income":8414000.0,"market_cap":null,"profit_margin":0.09589150378938971,"operating_margin":0.19935039033563165,"roa":0.001967578220821954,"gross_margin":0.7089520770414268,"total_equity":1926727000.0,"total_assets":4276323000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0008100052204078654,"dividend_yield":null,"eps":0.07,"revenue":87254000.0,"operating_income":17789000.0,"net_income":1443000.0,"market_cap":null,"profit_margin":0.016537923762807435,"operating_margin":0.20387604006693102,"roa":0.0003394465069472444,"gross_margin":0.7047470603066908,"total_equity":1781470000.0,"total_assets":4251038000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.01933865468746746,"revenue":91356000.0,"operating_income":14008000.0,"net_income":3269000.0,"market_cap":null,"profit_margin":0.03578309032794781,"operating_margin":0.1533342090284163,"roa":null,"gross_margin":0.6558299400148868,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0008167793480060382,"dividend_yield":null,"eps":-0.007909385535987763,"revenue":85513000.0,"operating_income":10619000.0,"net_income":-1337000.0,"market_cap":null,"profit_margin":-0.015635049641574965,"operating_margin":0.12417994924748284,"roa":-0.0003115711997285579,"gross_margin":0.6574438974191059,"total_equity":1636917000.0,"total_assets":4291154000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0008461763037405027,"dividend_yield":null,"eps":-0.008435889135615968,"revenue":81392000.0,"operating_income":6691000.0,"net_income":-1426000.0,"market_cap":null,"profit_margin":-0.017520149400432474,"operating_margin":0.08220709652054256,"roa":-0.00033311701751410607,"gross_margin":0.6685177904462355,"total_equity":1685228000.0,"total_assets":4280778000.0}],"current_price":18.78,"change_pct":3.19,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":35.07},{"date":"2016-10-25","close":35.02},{"date":"2016-10-26","close":34.4},{"date":"2016-10-27","close":33.57},{"date":"2016-10-28","close":33.27},{"date":"2016-10-31","close":33.69},{"date":"2016-11-01","close":32.58},{"date":"2016-11-02","close":31.95},{"date":"2016-11-03","close":32.05},{"date":"2016-11-04","close":32.15},{"date":"2016-11-07","close":32.71},{"date":"2016-11-08","close":33.07},{"date":"2016-11-09","close":32.8},{"date":"2016-11-10","close":32.35},{"date":"2016-11-11","close":32.7},{"date":"2016-11-14","close":33.46},{"date":"2016-11-15","close":33.34},{"date":"2016-11-16","close":33.21},{"date":"2016-11-17","close":32.93},{"date":"2016-11-18","close":33.04},{"date":"2016-11-21","close":32.65},{"date":"2016-11-22","close":33.35},{"date":"2016-11-23","close":33.32},{"date":"2016-11-25","close":33.46},{"date":"2016-11-28","close":33.41},{"date":"2016-11-29","close":33.45},{"date":"2016-11-30","close":33.06},{"date":"2016-12-01","close":32.68},{"date":"2016-12-02","close":32.98},{"date":"2016-12-05","close":33.09},{"date":"2016-12-06","close":33.2},{"date":"2016-12-07","close":33.88},{"date":"2016-12-08","close":33.91},{"date":"2016-12-09","close":33.83},{"date":"2016-12-12","close":33.6},{"date":"2016-12-13","close":33.28},{"date":"2016-12-14","close":32.11},{"date":"2016-12-15","close":31.93},{"date":"2016-12-16","close":32.5},{"date":"2016-12-19","close":32.79},{"date":"2016-12-20","close":32.77},{"date":"2016-12-21","close":32.22},{"date":"2016-12-22","close":32.07},{"date":"2016-12-23","close":32.16},{"date":"2016-12-27","close":32.14},{"date":"2016-12-28","close":31.66},{"date":"2016-12-29","close":32.12},{"date":"2016-12-30","close":32.68},{"date":"2017-01-03","close":32.62},{"date":"2017-01-04","close":33.35},{"date":"2017-01-05","close":33.33},{"date":"2017-01-06","close":33.07},{"date":"2017-01-09","close":32.36},{"date":"2017-01-10","close":32.28},{"date":"2017-01-11","close":32.02},{"date":"2017-01-12","close":32.2},{"date":"2017-01-13","close":32.03},{"date":"2017-01-17","close":32.37},{"date":"2017-01-18","close":32.19},{"date":"2017-01-19","close":31.72},{"date":"2017-01-20","close":31.9},{"date":"2017-01-23","close":32.03},{"date":"2017-01-24","close":32.07},{"date":"2017-01-25","close":31.72},{"date":"2017-01-26","close":31.76},{"date":"2017-01-27","close":31.36},{"date":"2017-01-30","close":31.5},{"date":"2017-01-31","close":31.84},{"date":"2017-02-01","close":31.42},{"date":"2017-02-02","close":31.82},{"date":"2017-02-03","close":32.15},{"date":"2017-02-06","close":32.03},{"date":"2017-02-07","close":31.78},{"date":"2017-02-08","close":31.99},{"date":"2017-02-09","close":32.22},{"date":"2017-02-10","close":32.62},{"date":"2017-02-13","close":32.52},{"date":"2017-02-14","close":31.91},{"date":"2017-02-15","close":31.4},{"date":"2017-02-16","close":31.66},{"date":"2017-02-17","close":31.76},{"date":"2017-02-21","close":32.47},{"date":"2017-02-22","close":32.26},{"date":"2017-02-23","close":32.74},{"date":"2017-02-24","close":32.62},{"date":"2017-02-27","close":32.61},{"date":"2017-02-28","close":32.03},{"date":"2017-03-01","close":31.76},{"date":"2017-03-02","close":31.96},{"date":"2017-03-03","close":31.9},{"date":"2017-03-06","close":31.69},{"date":"2017-03-07","close":31.05},{"date":"2017-03-08","close":30.25},{"date":"2017-03-09","close":29.65},{"date":"2017-03-10","close":29.48},{"date":"2017-03-13","close":29.92},{"date":"2017-03-14","close":30.3},{"date":"2017-03-15","close":31.14},{"date":"2017-03-16","close":30.94},{"date":"2017-03-17","close":30.86},{"date":"2017-03-20","close":30.65},{"date":"2017-03-21","close":30.53},{"date":"2017-03-22","close":29.76},{"date":"2017-03-23","close":30.02},{"date":"2017-03-24","close":30.33},{"date":"2017-03-27","close":29.73},{"date":"2017-03-28","close":29.9},{"date":"2017-03-29","close":29.73},{"date":"2017-03-30","close":29.9},{"date":"2017-03-31","close":30.06},{"date":"2017-04-03","close":30.18},{"date":"2017-04-04","close":29.99},{"date":"2017-04-05","close":29.65},{"date":"2017-04-06","close":29.92},{"date":"2017-04-07","close":29.94},{"date":"2017-04-10","close":30.23},{"date":"2017-04-11","close":30.57},{"date":"2017-04-12","close":31.02},{"date":"2017-04-13","close":31.21},{"date":"2017-04-17","close":31.46},{"date":"2017-04-18","close":31.72},{"date":"2017-04-19","close":31.71},{"date":"2017-04-20","close":31.73},{"date":"2017-04-21","close":31.42},{"date":"2017-04-24","close":30.76},{"date":"2017-04-25","close":30.75},{"date":"2017-04-26","close":29.94},{"date":"2017-04-27","close":29.79},{"date":"2017-04-28","close":29.08},{"date":"2017-05-01","close":29.41},{"date":"2017-05-02","close":29.48},{"date":"2017-05-03","close":29.18},{"date":"2017-05-04","close":28.6},{"date":"2017-05-05","close":28.75},{"date":"2017-05-08","close":28.2},{"date":"2017-05-09","close":28.45},{"date":"2017-05-10","close":28.53},{"date":"2017-05-11","close":28.04},{"date":"2017-05-12","close":27.51},{"date":"2017-05-15","close":27.63},{"date":"2017-05-16","close":26.9},{"date":"2017-05-17","close":27.33},{"date":"2017-05-18","close":27.66},{"date":"2017-05-19","close":27.85},{"date":"2017-05-22","close":27.44},{"date":"2017-05-23","close":27.43},{"date":"2017-05-24","close":27.72},{"date":"2017-05-25","close":27.88},{"date":"2017-05-26","close":27.53},{"date":"2017-05-30","close":27.04},{"date":"2017-05-31","close":27.15},{"date":"2017-06-01","close":27.35},{"date":"2017-06-02","close":27.34},{"date":"2017-06-05","close":27.11},{"date":"2017-06-06","close":27.34},{"date":"2017-06-07","close":27.78},{"date":"2017-06-08","close":27.51},{"date":"2017-06-09","close":28.0},{"date":"2017-06-12","close":28.71},{"date":"2017-06-13","close":28.88},{"date":"2017-06-14","close":28.58},{"date":"2017-06-15","close":28.58},{"date":"2017-06-16","close":27.68},{"date":"2017-06-19","close":27.32},{"date":"2017-06-20","close":27.38},{"date":"2017-06-21","close":27.12},{"date":"2017-06-22","close":27.24},{"date":"2017-06-23","close":27.44},{"date":"2017-06-26","close":27.97},{"date":"2017-06-27","close":27.97},{"date":"2017-06-28","close":28.16},{"date":"2017-06-29","close":28.11},{"date":"2017-06-30","close":27.8},{"date":"2017-07-03","close":28.78},{"date":"2017-07-05","close":27.79},{"date":"2017-07-06","close":27.26},{"date":"2017-07-07","close":27.81},{"date":"2017-07-10","close":27.47},{"date":"2017-07-11","close":27.33},{"date":"2017-07-12","close":27.58},{"date":"2017-07-13","close":28.0},{"date":"2017-07-14","close":28.41},{"date":"2017-07-17","close":28.51},{"date":"2017-07-18","close":28.6},{"date":"2017-07-19","close":28.55},{"date":"2017-07-20","close":28.73},{"date":"2017-07-21","close":28.62},{"date":"2017-07-24","close":28.62},{"date":"2017-07-25","close":28.99},{"date":"2017-07-26","close":29.63},{"date":"2017-07-27","close":30.05},{"date":"2017-07-28","close":29.79},{"date":"2017-07-31","close":29.74},{"date":"2017-08-01","close":30.21},{"date":"2017-08-02","close":29.58},{"date":"2017-08-03","close":29.53},{"date":"2017-08-04","close":29.75},{"date":"2017-08-07","close":29.88},{"date":"2017-08-08","close":29.7},{"date":"2017-08-09","close":29.78},{"date":"2017-08-10","close":29.47},{"date":"2017-08-11","close":28.84},{"date":"2017-08-14","close":29.39},{"date":"2017-08-15","close":28.89},{"date":"2017-08-16","close":29.11},{"date":"2017-08-17","close":28.88},{"date":"2017-08-18","close":28.54},{"date":"2017-08-21","close":28.88},{"date":"2017-08-22","close":28.67},{"date":"2017-08-23","close":28.89},{"date":"2017-08-24","close":28.53},{"date":"2017-08-25","close":28.93},{"date":"2017-08-28","close":28.3},{"date":"2017-08-29","close":28.34},{"date":"2017-08-30","close":28.56},{"date":"2017-08-31","close":28.69},{"date":"2017-09-01","close":29.05},{"date":"2017-09-05","close":28.94},{"date":"2017-09-06","close":29.39},{"date":"2017-09-07","close":29.48},{"date":"2017-09-08","close":29.34},{"date":"2017-09-11","close":29.49},{"date":"2017-09-12","close":29.22},{"date":"2017-09-13","close":29.3},{"date":"2017-09-14","close":29.86},{"date":"2017-09-15","close":30.14},{"date":"2017-09-18","close":29.68},{"date":"2017-09-19","close":29.2},{"date":"2017-09-20","close":28.97},{"date":"2017-09-21","close":28.64},{"date":"2017-09-22","close":28.76},{"date":"2017-09-25","close":29.15},{"date":"2017-09-26","close":29.55},{"date":"2017-09-27","close":29.0},{"date":"2017-09-28","close":28.73},{"date":"2017-09-29","close":28.62},{"date":"2017-10-02","close":28.53},{"date":"2017-10-03","close":29.24},{"date":"2017-10-04","close":29.64},{"date":"2017-10-05","close":29.85},{"date":"2017-10-06","close":29.6},{"date":"2017-10-09","close":29.67},{"date":"2017-10-10","close":30.08},{"date":"2017-10-11","close":30.07},{"date":"2017-10-12","close":30.25},{"date":"2017-10-13","close":30.46},{"date":"2017-10-16","close":30.26},{"date":"2017-10-17","close":30.37},{"date":"2017-10-18","close":30.42},{"date":"2017-10-19","close":30.12},{"date":"2017-10-20","close":29.43},{"date":"2017-10-23","close":29.49},{"date":"2017-10-24","close":29.21},{"date":"2017-10-25","close":28.84},{"date":"2017-10-26","close":28.54},{"date":"2017-10-27","close":28.55},{"date":"2017-10-30","close":28.36},{"date":"2017-10-31","close":28.15},{"date":"2017-11-01","close":28.58},{"date":"2017-11-02","close":29.07},{"date":"2017-11-03","close":27.38},{"date":"2017-11-06","close":27.89},{"date":"2017-11-07","close":28.53},{"date":"2017-11-08","close":28.7},{"date":"2017-11-09","close":29.26},{"date":"2017-11-10","close":29.23},{"date":"2017-11-13","close":29.1},{"date":"2017-11-14","close":29.13},{"date":"2017-11-15","close":29.08},{"date":"2017-11-16","close":29.15},{"date":"2017-11-17","close":29.14},{"date":"2017-11-20","close":28.51},{"date":"2017-11-21","close":28.48},{"date":"2017-11-22","close":28.55},{"date":"2017-11-24","close":28.54},{"date":"2017-11-27","close":28.21},{"date":"2017-11-28","close":28.36},{"date":"2017-11-29","close":28.65},{"date":"2017-11-30","close":28.03},{"date":"2017-12-01","close":27.68},{"date":"2017-12-04","close":28.14},{"date":"2017-12-05","close":27.68},{"date":"2017-12-06","close":27.46},{"date":"2017-12-07","close":27.23},{"date":"2017-12-08","close":27.45},{"date":"2017-12-11","close":27.12},{"date":"2017-12-12","close":27.28},{"date":"2017-12-13","close":27.8},{"date":"2017-12-14","close":27.66},{"date":"2017-12-15","close":27.84},{"date":"2017-12-18","close":27.96},{"date":"2017-12-19","close":27.45},{"date":"2017-12-20","close":27.15},{"date":"2017-12-21","close":26.96},{"date":"2017-12-22","close":27.38},{"date":"2017-12-26","close":27.57},{"date":"2017-12-27","close":27.54},{"date":"2017-12-28","close":27.48},{"date":"2017-12-29","close":27.36},{"date":"2018-01-02","close":20.012},{"date":"2018-01-03","close":19.8028},{"date":"2018-01-04","close":19.3701},{"date":"2018-01-05","close":19.3124},{"date":"2018-01-08","close":19.3846},{"date":"2018-01-09","close":18.7572},{"date":"2018-01-10","close":18.5552},{"date":"2018-01-11","close":18.5336},{"date":"2018-01-12","close":18.31},{"date":"2018-01-16","close":18.1802},{"date":"2018-01-17","close":18.2235},{"date":"2018-01-18","close":18.0576},{"date":"2018-01-19","close":18.1947},{"date":"2018-01-22","close":18.4254},{"date":"2018-01-23","close":18.5192},{"date":"2018-01-24","close":18.3533},{"date":"2018-01-25","close":18.4615},{"date":"2018-01-26","close":18.3389},{"date":"2018-01-29","close":17.9855},{"date":"2018-01-30","close":17.6538},{"date":"2018-01-31","close":17.7115},{"date":"2018-02-01","close":17.0769},{"date":"2018-02-02","close":16.5865},{"date":"2018-02-05","close":16.3629},{"date":"2018-02-06","close":16.3413},{"date":"2018-02-07","close":16.3774},{"date":"2018-02-08","close":15.8004},{"date":"2018-02-09","close":15.9302},{"date":"2018-02-12","close":16.161},{"date":"2018-02-13","close":16.3774},{"date":"2018-02-14","close":16.262},{"date":"2018-02-15","close":16.3846},{"date":"2018-02-16","close":16.6298},{"date":"2018-02-20","close":16.4206},{"date":"2018-02-21","close":16.298},{"date":"2018-02-22","close":16.8533},{"date":"2018-02-23","close":17.7043},{"date":"2018-02-26","close":17.899},{"date":"2018-02-27","close":17.3653},{"date":"2018-02-28","close":17.3653},{"date":"2018-03-01","close":17.8125},{"date":"2018-03-02","close":17.8701},{"date":"2018-03-05","close":18.2812},{"date":"2018-03-06","close":18.3173},{"date":"2018-03-07","close":18.2524},{"date":"2018-03-08","close":18.1225},{"date":"2018-03-09","close":18.0216},{"date":"2018-03-12","close":18.0216},{"date":"2018-03-13","close":17.8846},{"date":"2018-03-14","close":17.6682},{"date":"2018-03-15","close":17.6105},{"date":"2018-03-16","close":17.8918},{"date":"2018-03-19","close":17.6538},{"date":"2018-03-20","close":17.4735},{"date":"2018-03-21","close":17.387},{"date":"2018-03-22","close":17.524},{"date":"2018-03-23","close":17.2067},{"date":"2018-03-26","close":17.5096},{"date":"2018-03-27","close":17.4951},{"date":"2018-03-28","close":18.0786},{"date":"2018-03-29","close":17.94},{"date":"2018-04-02","close":17.5899},{"date":"2018-04-03","close":17.9546},{"date":"2018-04-04","close":18.0931},{"date":"2018-04-05","close":18.1661},{"date":"2018-04-06","close":17.7577},{"date":"2018-04-09","close":17.6993},{"date":"2018-04-10","close":17.765},{"date":"2018-04-11","close":17.7066},{"date":"2018-04-12","close":17.3858},{"date":"2018-04-13","close":17.517},{"date":"2018-04-16","close":17.4587},{"date":"2018-04-17","close":17.517},{"date":"2018-04-18","close":17.3639},{"date":"2018-04-19","close":16.9336},{"date":"2018-04-20","close":16.5179},{"date":"2018-04-23","close":16.4377},{"date":"2018-04-24","close":16.496},{"date":"2018-04-25","close":16.4231},{"date":"2018-04-26","close":16.9044},{"date":"2018-04-27","close":17.4806},{"date":"2018-04-30","close":17.2107},{"date":"2018-05-01","close":17.2764},{"date":"2018-05-02","close":17.342},{"date":"2018-05-03","close":17.4149},{"date":"2018-05-04","close":17.5972},{"date":"2018-05-07","close":17.6337},{"date":"2018-05-08","close":17.5389},{"date":"2018-05-09","close":17.6191},{"date":"2018-05-10","close":17.7868},{"date":"2018-05-11","close":17.6848},{"date":"2018-05-14","close":17.4149},{"date":"2018-05-15","close":17.2326},{"date":"2018-05-16","close":17.2982},{"date":"2018-05-17","close":17.2618},{"date":"2018-05-18","close":17.3858},{"date":"2018-05-21","close":17.8087},{"date":"2018-05-22","close":17.8671},{"date":"2018-05-23","close":18.1369},{"date":"2018-05-24","close":18.0713},{"date":"2018-05-25","close":18.3265},{"date":"2018-05-29","close":18.5526},{"date":"2018-05-30","close":18.7641},{"date":"2018-05-31","close":18.7787},{"date":"2018-06-01","close":18.6401},{"date":"2018-06-04","close":18.9172},{"date":"2018-06-05","close":19.3256},{"date":"2018-06-06","close":19.6319},{"date":"2018-06-07","close":19.6173},{"date":"2018-06-08","close":19.8288},{"date":"2018-06-11","close":19.8726},{"date":"2018-06-12","close":20.2153},{"date":"2018-06-13","close":19.785},{"date":"2018-06-14","close":19.8653},{"date":"2018-06-15","close":19.9965},{"date":"2018-06-18","close":20.0768},{"date":"2018-06-19","close":19.61},{"date":"2018-06-20","close":19.9601},{"date":"2018-06-21","close":20.456},{"date":"2018-06-22","close":20.7039},{"date":"2018-06-25","close":20.6091},{"date":"2018-06-26","close":20.4341},{"date":"2018-06-27","close":20.1789},{"date":"2018-06-28","close":20.2378},{"date":"2018-06-29","close":20.1568},{"date":"2018-07-02","close":20.1052},{"date":"2018-07-03","close":20.1273},{"date":"2018-07-05","close":20.2967},{"date":"2018-07-06","close":20.3851},{"date":"2018-07-09","close":20.2157},{"date":"2018-07-10","close":20.1052},{"date":"2018-07-11","close":20.0316},{"date":"2018-07-12","close":19.8695},{"date":"2018-07-13","close":19.8843},{"date":"2018-07-16","close":19.7075},{"date":"2018-07-17","close":19.5823},{"date":"2018-07-18","close":19.4056},{"date":"2018-07-19","close":19.7296},{"date":"2018-07-20","close":19.5676},{"date":"2018-07-23","close":19.7664},{"date":"2018-07-24","close":19.5823},{"date":"2018-07-25","close":20.0389},{"date":"2018-07-26","close":20.0095},{"date":"2018-07-27","close":19.4129},{"date":"2018-07-30","close":19.5234},{"date":"2018-07-31","close":19.9432},{"date":"2018-08-01","close":20.0021},{"date":"2018-08-02","close":20.0242},{"date":"2018-08-03","close":20.2525},{"date":"2018-08-06","close":19.8769},{"date":"2018-08-07","close":19.7812},{"date":"2018-08-08","close":19.7517},{"date":"2018-08-09","close":19.7517},{"date":"2018-08-10","close":19.6118},{"date":"2018-08-13","close":19.6044},{"date":"2018-08-14","close":19.98},{"date":"2018-08-15","close":20.3409},{"date":"2018-08-16","close":20.5029},{"date":"2018-08-17","close":20.8196},{"date":"2018-08-20","close":20.9669},{"date":"2018-08-21","close":21.0479},{"date":"2018-08-22","close":20.9374},{"date":"2018-08-23","close":21.0994},{"date":"2018-08-24","close":21.1436},{"date":"2018-08-27","close":20.7533},{"date":"2018-08-28","close":21.0258},{"date":"2018-08-29","close":20.9374},{"date":"2018-08-30","close":20.9006},{"date":"2018-08-31","close":21.0037},{"date":"2018-09-04","close":20.6649},{"date":"2018-09-05","close":20.8858},{"date":"2018-09-06","close":21.1068},{"date":"2018-09-07","close":20.9374},{"date":"2018-09-10","close":21.1068},{"date":"2018-09-11","close":21.0405},{"date":"2018-09-12","close":21.0552},{"date":"2018-09-13","close":21.1141},{"date":"2018-09-14","close":20.7607},{"date":"2018-09-17","close":21.0921},{"date":"2018-09-18","close":21.0037},{"date":"2018-09-19","close":20.6575},{"date":"2018-09-20","close":20.9006},{"date":"2018-09-21","close":20.9595},{"date":"2018-09-24","close":20.4513},{"date":"2018-09-25","close":20.606},{"date":"2018-09-26","close":20.3703},{"date":"2018-09-27","close":20.3778},{"date":"2018-09-28","close":20.8463},{"date":"2018-10-01","close":20.7571},{"date":"2018-10-02","close":20.705},{"date":"2018-10-03","close":20.2662},{"date":"2018-10-04","close":20.2365},{"date":"2018-10-05","close":20.296},{"date":"2018-10-08","close":20.9727},{"date":"2018-10-09","close":20.8686},{"date":"2018-10-10","close":20.5711},{"date":"2018-10-11","close":19.9836},{"date":"2018-10-12","close":19.8274},{"date":"2018-10-15","close":19.9687},{"date":"2018-10-16","close":20.4447},{"date":"2018-10-17","close":20.4819},{"date":"2018-10-18","close":20.467},{"date":"2018-10-19","close":20.7124},{"date":"2018-10-22","close":20.4521},{"date":"2018-10-23","close":20.4447},{"date":"2018-10-24","close":20.2588},{"date":"2018-10-25","close":20.705},{"date":"2018-10-26","close":20.6753},{"date":"2018-10-29","close":21.0917},{"date":"2018-10-30","close":21.538},{"date":"2018-10-31","close":20.705},{"date":"2018-11-01","close":20.9132},{"date":"2018-11-02","close":20.9579},{"date":"2018-11-05","close":21.2107},{"date":"2018-11-06","close":21.1884},{"date":"2018-11-07","close":21.4338},{"date":"2018-11-08","close":21.5975},{"date":"2018-11-09","close":21.4487},{"date":"2018-11-12","close":21.3372},{"date":"2018-11-13","close":21.3297},{"date":"2018-11-14","close":21.1512},{"date":"2018-11-15","close":20.995},{"date":"2018-11-16","close":21.2405},{"date":"2018-11-19","close":21.1735},{"date":"2018-11-20","close":20.9802},{"date":"2018-11-21","close":21.1215},{"date":"2018-11-23","close":20.8686},{"date":"2018-11-26","close":20.8537},{"date":"2018-11-27","close":20.9281},{"date":"2018-11-28","close":21.352},{"date":"2018-11-29","close":21.1066},{"date":"2018-11-30","close":21.3223},{"date":"2018-12-03","close":21.4041},{"date":"2018-12-04","close":20.9132},{"date":"2018-12-06","close":21.5082},{"date":"2018-12-07","close":21.2107},{"date":"2018-12-10","close":20.8091},{"date":"2018-12-11","close":20.8984},{"date":"2018-12-12","close":20.5563},{"date":"2018-12-13","close":20.6901},{"date":"2018-12-14","close":20.5116},{"date":"2018-12-17","close":19.5225},{"date":"2018-12-18","close":19.6861},{"date":"2018-12-19","close":18.8234},{"date":"2018-12-20","close":18.3326},{"date":"2018-12-21","close":17.9681},{"date":"2018-12-24","close":17.388},{"date":"2018-12-26","close":18.1169},{"date":"2018-12-27","close":18.102},{"date":"2018-12-28","close":18.1471},{"date":"2018-12-31","close":17.8763},{"date":"2019-01-02","close":17.5302},{"date":"2019-01-03","close":17.613},{"date":"2019-01-04","close":18.3277},{"date":"2019-01-07","close":19.0801},{"date":"2019-01-08","close":19.8174},{"date":"2019-01-09","close":19.8174},{"date":"2019-01-10","close":19.7572},{"date":"2019-01-11","close":19.7045},{"date":"2019-01-14","close":19.4186},{"date":"2019-01-15","close":19.5842},{"date":"2019-01-16","close":19.8249},{"date":"2019-01-17","close":19.7572},{"date":"2019-01-18","close":19.8626},{"date":"2019-01-22","close":19.7572},{"date":"2019-01-23","close":19.9077},{"date":"2019-01-24","close":19.9829},{"date":"2019-01-25","close":20.4494},{"date":"2019-01-28","close":20.8406},{"date":"2019-01-29","close":21.0287},{"date":"2019-01-30","close":21.3748},{"date":"2019-01-31","close":21.6156},{"date":"2019-02-01","close":21.3748},{"date":"2019-02-04","close":21.7209},{"date":"2019-02-05","close":21.593},{"date":"2019-02-06","close":21.6231},{"date":"2019-02-07","close":21.9541},{"date":"2019-02-08","close":22.0896},{"date":"2019-02-11","close":22.2927},{"date":"2019-02-12","close":22.1648},{"date":"2019-02-13","close":22.3077},{"date":"2019-02-14","close":22.1949},{"date":"2019-02-15","close":22.1798},{"date":"2019-02-19","close":22.1347},{"date":"2019-02-20","close":21.9165},{"date":"2019-02-21","close":22.067},{"date":"2019-02-22","close":21.9466},{"date":"2019-02-25","close":21.6156},{"date":"2019-02-26","close":21.6005},{"date":"2019-02-27","close":21.4877},{"date":"2019-02-28","close":21.435},{"date":"2019-03-01","close":21.0137},{"date":"2019-03-04","close":21.0362},{"date":"2019-03-05","close":21.262},{"date":"2019-03-06","close":20.8181},{"date":"2019-03-07","close":20.7503},{"date":"2019-03-08","close":20.7052},{"date":"2019-03-11","close":20.8858},{"date":"2019-03-12","close":21.2018},{"date":"2019-03-13","close":21.0964},{"date":"2019-03-14","close":21.0137},{"date":"2019-03-15","close":20.6601},{"date":"2019-03-18","close":20.4268},{"date":"2019-03-19","close":20.2463},{"date":"2019-03-20","close":20.3215},{"date":"2019-03-21","close":20.6751},{"date":"2019-03-22","close":20.2989},{"date":"2019-03-25","close":20.5246},{"date":"2019-03-26","close":20.6826},{"date":"2019-03-27","close":20.6902},{"date":"2019-03-28","close":20.9638},{"date":"2019-03-29","close":20.7282},{"date":"2019-04-01","close":20.751},{"date":"2019-04-02","close":20.6826},{"date":"2019-04-03","close":20.6749},{"date":"2019-04-04","close":20.7358},{"date":"2019-04-05","close":21.055},{"date":"2019-04-08","close":20.865},{"date":"2019-04-09","close":20.7434},{"date":"2019-04-10","close":21.2222},{"date":"2019-04-11","close":21.2222},{"date":"2019-04-12","close":21.3515},{"date":"2019-04-15","close":21.2526},{"date":"2019-04-16","close":20.7814},{"date":"2019-04-17","close":20.865},{"date":"2019-04-18","close":21.321},{"date":"2019-04-22","close":21.0474},{"date":"2019-04-23","close":21.4351},{"date":"2019-04-24","close":21.6631},{"date":"2019-04-25","close":21.7315},{"date":"2019-04-26","close":21.7543},{"date":"2019-04-29","close":21.4655},{"date":"2019-04-30","close":21.4655},{"date":"2019-05-01","close":21.6859},{"date":"2019-05-02","close":21.8227},{"date":"2019-05-03","close":21.9595},{"date":"2019-05-06","close":21.9823},{"date":"2019-05-07","close":21.3971},{"date":"2019-05-08","close":21.4351},{"date":"2019-05-09","close":21.4275},{"date":"2019-05-10","close":21.7011},{"date":"2019-05-13","close":21.5339},{"date":"2019-05-14","close":21.6935},{"date":"2019-05-15","close":21.7011},{"date":"2019-05-16","close":21.7695},{"date":"2019-05-17","close":21.6935},{"date":"2019-05-20","close":21.3286},{"date":"2019-05-21","close":21.6783},{"date":"2019-05-22","close":21.6631},{"date":"2019-05-23","close":21.6327},{"date":"2019-05-24","close":21.6327},{"date":"2019-05-28","close":21.321},{"date":"2019-05-29","close":20.8194},{"date":"2019-05-30","close":20.6445},{"date":"2019-05-31","close":20.789},{"date":"2019-06-03","close":20.8574},{"date":"2019-06-04","close":20.8954},{"date":"2019-06-05","close":21.4275},{"date":"2019-06-06","close":21.3743},{"date":"2019-06-07","close":21.4275},{"date":"2019-06-10","close":21.3894},{"date":"2019-06-11","close":21.1462},{"date":"2019-06-12","close":21.169},{"date":"2019-06-13","close":21.4275},{"date":"2019-06-14","close":21.4199},{"date":"2019-06-17","close":21.7087},{"date":"2019-06-18","close":21.7695},{"date":"2019-06-19","close":21.8531},{"date":"2019-06-20","close":21.8531},{"date":"2019-06-21","close":21.5719},{"date":"2019-06-24","close":21.245},{"date":"2019-06-25","close":21.055},{"date":"2019-06-26","close":20.5609},{"date":"2019-06-27","close":20.9526},{"date":"2019-06-28","close":21.0218},{"date":"2019-07-01","close":20.7376},{"date":"2019-07-02","close":21.1139},{"date":"2019-07-03","close":21.16},{"date":"2019-07-05","close":21.1754},{"date":"2019-07-08","close":21.2599},{"date":"2019-07-09","close":21.2522},{"date":"2019-07-10","close":21.4212},{"date":"2019-07-11","close":21.2368},{"date":"2019-07-12","close":21.3059},{"date":"2019-07-15","close":21.1754},{"date":"2019-07-16","close":21.1139},{"date":"2019-07-17","close":20.8989},{"date":"2019-07-18","close":20.7376},{"date":"2019-07-19","close":20.5993},{"date":"2019-07-22","close":20.6531},{"date":"2019-07-23","close":21.4058},{"date":"2019-07-24","close":21.4135},{"date":"2019-07-25","close":21.3751},{"date":"2019-07-26","close":21.2829},{"date":"2019-07-29","close":21.5287},{"date":"2019-07-30","close":21.6669},{"date":"2019-07-31","close":21.5594},{"date":"2019-08-01","close":21.3904},{"date":"2019-08-02","close":21.3981},{"date":"2019-08-05","close":20.7145},{"date":"2019-08-06","close":20.776},{"date":"2019-08-07","close":20.8989},{"date":"2019-08-08","close":21.3981},{"date":"2019-08-09","close":21.4672},{"date":"2019-08-12","close":21.352},{"date":"2019-08-13","close":21.3904},{"date":"2019-08-14","close":21.0602},{"date":"2019-08-15","close":21.0909},{"date":"2019-08-16","close":21.2752},{"date":"2019-08-19","close":21.3597},{"date":"2019-08-20","close":21.0832},{"date":"2019-08-21","close":21.1754},{"date":"2019-08-22","close":21.3444},{"date":"2019-08-23","close":20.8989},{"date":"2019-08-26","close":21.0294},{"date":"2019-08-27","close":20.6992},{"date":"2019-08-28","close":20.8144},{"date":"2019-08-29","close":20.9373},{"date":"2019-08-30","close":21.0064},{"date":"2019-09-03","close":21.4596},{"date":"2019-09-04","close":21.6823},{"date":"2019-09-05","close":21.7207},{"date":"2019-09-06","close":21.7668},{"date":"2019-09-09","close":22.0587},{"date":"2019-09-10","close":22.1892},{"date":"2019-09-11","close":22.266},{"date":"2019-09-12","close":22.2737},{"date":"2019-09-13","close":21.905},{"date":"2019-09-16","close":21.8206},{"date":"2019-09-17","close":21.8513},{"date":"2019-09-18","close":21.8513},{"date":"2019-09-19","close":22.0049},{"date":"2019-09-20","close":22.0433},{"date":"2019-09-23","close":21.905},{"date":"2019-09-24","close":21.8743},{"date":"2019-09-25","close":21.9665},{"date":"2019-09-26","close":22.2046},{"date":"2019-09-27","close":22.2278},{"date":"2019-09-30","close":22.1658},{"date":"2019-10-01","close":22.0882},{"date":"2019-10-02","close":22.1813},{"date":"2019-10-03","close":22.1193},{"date":"2019-10-04","close":22.2899},{"date":"2019-10-07","close":22.4373},{"date":"2019-10-08","close":22.2976},{"date":"2019-10-09","close":22.2201},{"date":"2019-10-10","close":22.1425},{"date":"2019-10-11","close":22.2589},{"date":"2019-10-14","close":22.2744},{"date":"2019-10-15","close":22.2976},{"date":"2019-10-16","close":22.2356},{"date":"2019-10-17","close":22.2201},{"date":"2019-10-18","close":22.2744},{"date":"2019-10-21","close":22.794},{"date":"2019-10-22","close":22.7552},{"date":"2019-10-23","close":22.6234},{"date":"2019-10-24","close":22.1813},{"date":"2019-10-25","close":21.7858},{"date":"2019-10-28","close":21.6617},{"date":"2019-10-29","close":21.7315},{"date":"2019-10-30","close":21.9719},{"date":"2019-10-31","close":21.7005},{"date":"2019-11-01","close":21.7392},{"date":"2019-11-04","close":21.747},{"date":"2019-11-05","close":21.6849},{"date":"2019-11-06","close":21.7625},{"date":"2019-11-07","close":21.4678},{"date":"2019-11-08","close":21.2661},{"date":"2019-11-11","close":21.398},{"date":"2019-11-12","close":21.2196},{"date":"2019-11-13","close":21.2817},{"date":"2019-11-14","close":21.4833},{"date":"2019-11-15","close":21.4135},{"date":"2019-11-18","close":21.46},{"date":"2019-11-19","close":21.3204},{"date":"2019-11-20","close":21.1498},{"date":"2019-11-21","close":20.8318},{"date":"2019-11-22","close":20.6922},{"date":"2019-11-25","close":20.8241},{"date":"2019-11-26","close":20.731},{"date":"2019-11-27","close":20.9559},{"date":"2019-11-29","close":20.8473},{"date":"2019-12-02","close":20.4828},{"date":"2019-12-03","close":20.444},{"date":"2019-12-04","close":20.6069},{"date":"2019-12-05","close":20.4828},{"date":"2019-12-06","close":20.5294},{"date":"2019-12-09","close":20.5991},{"date":"2019-12-10","close":20.5138},{"date":"2019-12-11","close":20.1648},{"date":"2019-12-12","close":19.7072},{"date":"2019-12-13","close":19.7538},{"date":"2019-12-16","close":20.0407},{"date":"2019-12-17","close":19.9322},{"date":"2019-12-18","close":20.1881},{"date":"2019-12-19","close":20.2114},{"date":"2019-12-20","close":20.2967},{"date":"2019-12-23","close":19.9787},{"date":"2019-12-24","close":19.9089},{"date":"2019-12-26","close":19.9322},{"date":"2019-12-27","close":20.033},{"date":"2019-12-30","close":20.0879},{"date":"2019-12-31","close":20.3389},{"date":"2020-01-02","close":19.8526},{"date":"2020-01-03","close":19.9859},{"date":"2020-01-06","close":20.0879},{"date":"2020-01-07","close":19.7898},{"date":"2020-01-08","close":19.829},{"date":"2020-01-09","close":19.6173},{"date":"2020-01-10","close":19.7114},{"date":"2020-01-13","close":19.9232},{"date":"2020-01-14","close":19.9624},{"date":"2020-01-15","close":20.0644},{"date":"2020-01-16","close":19.9781},{"date":"2020-01-17","close":19.9859},{"date":"2020-01-21","close":20.2291},{"date":"2020-01-22","close":20.1193},{"date":"2020-01-23","close":20.5664},{"date":"2020-01-24","close":20.4095},{"date":"2020-01-27","close":20.0879},{"date":"2020-01-28","close":20.0487},{"date":"2020-01-29","close":19.9153},{"date":"2020-01-30","close":19.5388},{"date":"2020-01-31","close":19.4682},{"date":"2020-02-03","close":19.6486},{"date":"2020-02-04","close":19.829},{"date":"2020-02-05","close":19.9545},{"date":"2020-02-06","close":19.9624},{"date":"2020-02-07","close":19.8055},{"date":"2020-02-10","close":20.0173},{"date":"2020-02-11","close":19.6016},{"date":"2020-02-12","close":19.429},{"date":"2020-02-13","close":19.7741},{"date":"2020-02-14","close":20.033},{"date":"2020-02-18","close":20.033},{"date":"2020-02-19","close":19.6565},{"date":"2020-02-20","close":19.7898},{"date":"2020-02-21","close":19.8918},{"date":"2020-02-24","close":19.8134},{"date":"2020-02-25","close":19.3663},{"date":"2020-02-26","close":19.1545},{"date":"2020-02-27","close":18.2681},{"date":"2020-02-28","close":17.9152},{"date":"2020-03-02","close":18.2838},{"date":"2020-03-03","close":17.9936},{"date":"2020-03-04","close":18.8643},{"date":"2020-03-05","close":18.4564},{"date":"2020-03-06","close":18.2603},{"date":"2020-03-09","close":17.272},{"date":"2020-03-10","close":17.8367},{"date":"2020-03-11","close":16.5582},{"date":"2020-03-12","close":14.7071},{"date":"2020-03-13","close":15.0522},{"date":"2020-03-16","close":12.6442},{"date":"2020-03-17","close":12.7304},{"date":"2020-03-18","close":10.4087},{"date":"2020-03-19","close":11.3499},{"date":"2020-03-20","close":11.6009},{"date":"2020-03-23","close":10.6362},{"date":"2020-03-24","close":11.1381},{"date":"2020-03-25","close":11.1852},{"date":"2020-03-26","close":11.899},{"date":"2020-03-27","close":10.7538},{"date":"2020-03-30","close":9.9124},{"date":"2020-03-31","close":9.9284},{"date":"2020-04-01","close":8.8146},{"date":"2020-04-02","close":8.3659},{"date":"2020-04-03","close":8.3659},{"date":"2020-04-06","close":8.8066},{"date":"2020-04-07","close":9.8403},{"date":"2020-04-08","close":10.3531},{"date":"2020-04-09","close":11.6914},{"date":"2020-04-13","close":10.9702},{"date":"2020-04-14","close":11.0583},{"date":"2020-04-15","close":9.9284},{"date":"2020-04-16","close":8.9989},{"date":"2020-04-17","close":9.2153},{"date":"2020-04-20","close":8.5902},{"date":"2020-04-21","close":8.6303},{"date":"2020-04-22","close":8.3899},{"date":"2020-04-23","close":8.7425},{"date":"2020-04-24","close":8.462},{"date":"2020-04-27","close":9.071},{"date":"2020-04-28","close":9.5358},{"date":"2020-04-29","close":10.2329},{"date":"2020-04-30","close":9.9284},{"date":"2020-05-01","close":9.4877},{"date":"2020-05-04","close":9.3675},{"date":"2020-05-05","close":9.4797},{"date":"2020-05-06","close":8.8386},{"date":"2020-05-07","close":9.3355},{"date":"2020-05-08","close":9.688},{"date":"2020-05-11","close":9.1191},{"date":"2020-05-12","close":8.6543},{"date":"2020-05-13","close":8.2056},{"date":"2020-05-14","close":8.5261},{"date":"2020-05-15","close":8.2617},{"date":"2020-05-18","close":9.3194},{"date":"2020-05-19","close":9.1512},{"date":"2020-05-20","close":9.3034},{"date":"2020-05-21","close":9.3435},{"date":"2020-05-22","close":9.1351},{"date":"2020-05-26","close":9.8723},{"date":"2020-05-27","close":10.1768},{"date":"2020-05-28","close":9.8243},{"date":"2020-05-29","close":9.3996},{"date":"2020-06-01","close":10.1368},{"date":"2020-06-02","close":10.6657},{"date":"2020-06-03","close":11.5631},{"date":"2020-06-04","close":11.9398},{"date":"2020-06-05","close":13.3822},{"date":"2020-06-08","close":13.4062},{"date":"2020-06-09","close":12.6209},{"date":"2020-06-10","close":11.6353},{"date":"2020-06-11","close":10.3692},{"date":"2020-06-12","close":11.3628},{"date":"2020-06-15","close":11.451},{"date":"2020-06-16","close":11.8997},{"date":"2020-06-17","close":11.1785},{"date":"2020-06-18","close":11.0904},{"date":"2020-06-19","close":10.6496},{"date":"2020-06-22","close":10.5615},{"date":"2020-06-23","close":10.5775},{"date":"2020-06-24","close":9.9124},{"date":"2020-06-25","close":10.2329},{"date":"2020-06-26","close":10.2329},{"date":"2020-06-29","close":10.6096},{"date":"2020-06-30","close":10.4012},{"date":"2020-07-01","close":10.4653},{"date":"2020-07-02","close":10.3852},{"date":"2020-07-06","close":10.6336},{"date":"2020-07-07","close":10.297},{"date":"2020-07-08","close":10.2009},{"date":"2020-07-09","close":9.6079},{"date":"2020-07-10","close":9.8002},{"date":"2020-07-13","close":9.5518},{"date":"2020-07-14","close":9.5598},{"date":"2020-07-15","close":9.9044},{"date":"2020-07-16","close":9.7602},{"date":"2020-07-17","close":9.672},{"date":"2020-07-20","close":9.4076},{"date":"2020-07-21","close":9.6079},{"date":"2020-07-22","close":9.7441},{"date":"2020-07-23","close":9.68},{"date":"2020-07-24","close":9.3675},{"date":"2020-07-27","close":9.4396},{"date":"2020-07-28","close":9.7922},{"date":"2020-07-29","close":10.0246},{"date":"2020-07-30","close":9.8323},{"date":"2020-07-31","close":9.648},{"date":"2020-08-03","close":9.3916},{"date":"2020-08-04","close":9.8323},{"date":"2020-08-05","close":9.8563},{"date":"2020-08-06","close":9.8483},{"date":"2020-08-07","close":10.1368},{"date":"2020-08-10","close":10.289},{"date":"2020-08-11","close":10.4493},{"date":"2020-08-12","close":10.5134},{"date":"2020-08-13","close":10.3451},{"date":"2020-08-14","close":10.4092},{"date":"2020-08-17","close":10.5455},{"date":"2020-08-18","close":9.8804},{"date":"2020-08-19","close":9.4316},{"date":"2020-08-20","close":9.4476},{"date":"2020-08-21","close":9.1832},{"date":"2020-08-24","close":9.64},{"date":"2020-08-25","close":9.7121},{"date":"2020-08-26","close":9.2954},{"date":"2020-08-27","close":9.4316},{"date":"2020-08-28","close":9.2713},{"date":"2020-08-31","close":9.087},{"date":"2020-09-01","close":9.063},{"date":"2020-09-02","close":9.1912},{"date":"2020-09-03","close":9.5198},{"date":"2020-09-04","close":9.7441},{"date":"2020-09-08","close":9.7121},{"date":"2020-09-09","close":9.5037},{"date":"2020-09-10","close":9.1752},{"date":"2020-09-11","close":8.9749},{"date":"2020-09-14","close":9.3755},{"date":"2020-09-15","close":9.7922},{"date":"2020-09-16","close":9.9204},{"date":"2020-09-17","close":9.7041},{"date":"2020-09-18","close":9.5037},{"date":"2020-09-21","close":9.071},{"date":"2020-09-22","close":8.7585},{"date":"2020-09-23","close":8.0774},{"date":"2020-09-24","close":8.1735},{"date":"2020-09-25","close":8.2136},{"date":"2020-09-28","close":8.438},{"date":"2020-09-29","close":8.2857},{"date":"2020-09-30","close":8.4139},{"date":"2020-10-01","close":8.5421},{"date":"2020-10-02","close":8.9188},{"date":"2020-10-05","close":8.6944},{"date":"2020-10-06","close":8.7024},{"date":"2020-10-07","close":8.43},{"date":"2020-10-08","close":8.5822},{"date":"2020-10-09","close":8.454},{"date":"2020-10-12","close":8.5261},{"date":"2020-10-13","close":8.3017},{"date":"2020-10-14","close":8.1815},{"date":"2020-10-15","close":8.1896},{"date":"2020-10-16","close":7.9251},{"date":"2020-10-19","close":7.7568},{"date":"2020-10-20","close":7.9652},{"date":"2020-10-21","close":7.9251},{"date":"2020-10-22","close":8.1094},{"date":"2020-10-23","close":8.462},{"date":"2020-10-26","close":8.2056},{"date":"2020-10-27","close":7.853},{"date":"2020-10-28","close":7.4443},{"date":"2020-10-29","close":7.5725},{"date":"2020-10-30","close":7.4764},{"date":"2020-11-02","close":7.6206},{"date":"2020-11-03","close":8.1014},{"date":"2020-11-04","close":7.7649},{"date":"2020-11-05","close":7.9492},{"date":"2020-11-06","close":7.5806},{"date":"2020-11-09","close":10.1288},{"date":"2020-11-10","close":10.9782},{"date":"2020-11-11","close":10.6016},{"date":"2020-11-12","close":10.1688},{"date":"2020-11-13","close":10.7939},{"date":"2020-11-16","close":11.3628},{"date":"2020-11-17","close":11.5071},{"date":"2020-11-18","close":11.1465},{"date":"2020-11-19","close":11.3949},{"date":"2020-11-20","close":11.6593},{"date":"2020-11-23","close":11.9638},{"date":"2020-11-24","close":12.1641},{"date":"2020-11-25","close":12.092},{"date":"2020-11-27","close":11.8276},{"date":"2020-11-30","close":11.3788},{"date":"2020-12-01","close":11.5792},{"date":"2020-12-02","close":11.8837},{"date":"2020-12-03","close":11.9798},{"date":"2020-12-04","close":12.3404},{"date":"2020-12-07","close":11.7314},{"date":"2020-12-08","close":11.7234},{"date":"2020-12-09","close":11.8596},{"date":"2020-12-10","close":11.8116},{"date":"2020-12-11","close":11.6353},{"date":"2020-12-14","close":11.7234},{"date":"2020-12-15","close":12.1401},{"date":"2020-12-16","close":11.9478},{"date":"2020-12-17","close":11.9959},{"date":"2020-12-18","close":11.7635},{"date":"2020-12-21","close":11.2266},{"date":"2020-12-22","close":11.1384},{"date":"2020-12-23","close":11.1865},{"date":"2020-12-24","close":11.1865},{"date":"2020-12-28","close":11.3308},{"date":"2020-12-29","close":11.2186},{"date":"2020-12-30","close":11.2346},{"date":"2020-12-31","close":11.3708},{"date":"2021-01-04","close":10.9782},{"date":"2021-01-05","close":11.0823},{"date":"2021-01-06","close":11.8276},{"date":"2021-01-07","close":11.7475},{"date":"2021-01-08","close":11.7314},{"date":"2021-01-11","close":11.499},{"date":"2021-01-12","close":11.7555},{"date":"2021-01-13","close":12.06},{"date":"2021-01-14","close":12.6209},{"date":"2021-01-15","close":12.6049},{"date":"2021-01-19","close":12.2523},{"date":"2021-01-20","close":12.4286},{"date":"2021-01-21","close":11.9558},{"date":"2021-01-22","close":12.092},{"date":"2021-01-25","close":12.3645},{"date":"2021-01-26","close":12.3885},{"date":"2021-01-27","close":12.3404},{"date":"2021-01-28","close":12.2843},{"date":"2021-01-29","close":11.6192},{"date":"2021-02-01","close":11.6273},{"date":"2021-02-02","close":11.6192},{"date":"2021-02-03","close":11.7955},{"date":"2021-02-04","close":12.068},{"date":"2021-02-05","close":12.1},{"date":"2021-02-08","close":12.1882},{"date":"2021-02-09","close":12.3164},{"date":"2021-02-10","close":12.4767},{"date":"2021-02-11","close":13.3581},{"date":"2021-02-12","close":14.3918},{"date":"2021-02-16","close":14.5841},{"date":"2021-02-17","close":14.6963},{"date":"2021-02-18","close":14.6563},{"date":"2021-02-19","close":14.7364},{"date":"2021-02-22","close":14.9848},{"date":"2021-02-23","close":15.3855},{"date":"2021-02-24","close":15.8903},{"date":"2021-02-25","close":15.1611},{"date":"2021-02-26","close":15.1531},{"date":"2021-03-01","close":15.3374},{"date":"2021-03-02","close":14.8967},{"date":"2021-03-03","close":15.698},{"date":"2021-03-04","close":15.6419},{"date":"2021-03-05","close":15.7701},{"date":"2021-03-08","close":16.6596},{"date":"2021-03-09","close":16.323},{"date":"2021-03-10","close":16.6355},{"date":"2021-03-11","close":16.3791},{"date":"2021-03-12","close":16.9561},{"date":"2021-03-15","close":17.1404},{"date":"2021-03-16","close":16.4593},{"date":"2021-03-17","close":16.5794},{"date":"2021-03-18","close":16.4032},{"date":"2021-03-19","close":15.6579},{"date":"2021-03-22","close":15.5538},{"date":"2021-03-23","close":15.1771},{"date":"2021-03-24","close":15.1451},{"date":"2021-03-25","close":15.4816},{"date":"2021-03-26","close":15.698},{"date":"2021-03-29","close":15.2012},{"date":"2021-03-30","close":15.5485},{"date":"2021-03-31","close":15.3223},{"date":"2021-04-01","close":15.8877},{"date":"2021-04-05","close":15.8473},{"date":"2021-04-06","close":16.1462},{"date":"2021-04-07","close":16.0089},{"date":"2021-04-08","close":15.9927},{"date":"2021-04-09","close":15.8716},{"date":"2021-04-12","close":15.8473},{"date":"2021-04-13","close":16.0977},{"date":"2021-04-14","close":15.8231},{"date":"2021-04-15","close":16.3239},{"date":"2021-04-16","close":16.34},{"date":"2021-04-19","close":16.4289},{"date":"2021-04-20","close":16.2835},{"date":"2021-04-21","close":16.6227},{"date":"2021-04-22","close":16.6389},{"date":"2021-04-23","close":16.9054},{"date":"2021-04-26","close":16.8085},{"date":"2021-04-27","close":16.9781},{"date":"2021-04-28","close":17.1074},{"date":"2021-04-29","close":17.2447},{"date":"2021-04-30","close":16.8731},{"date":"2021-05-03","close":17.1639},{"date":"2021-05-04","close":17.2043},{"date":"2021-05-05","close":16.9943},{"date":"2021-05-06","close":17.4789},{"date":"2021-05-07","close":17.7374},{"date":"2021-05-10","close":17.5678},{"date":"2021-05-11","close":17.2366},{"date":"2021-05-12","close":16.4047},{"date":"2021-05-13","close":16.9135},{"date":"2021-05-14","close":17.2043},{"date":"2021-05-17","close":17.2608},{"date":"2021-05-18","close":17.0104},{"date":"2021-05-19","close":17.172},{"date":"2021-05-20","close":17.0831},{"date":"2021-05-21","close":16.9297},{"date":"2021-05-24","close":17.3416},{"date":"2021-05-25","close":16.8893},{"date":"2021-05-26","close":17.382},{"date":"2021-05-27","close":17.4305},{"date":"2021-05-28","close":17.5274},{"date":"2021-06-01","close":17.8101},{"date":"2021-06-02","close":18.0201},{"date":"2021-06-03","close":17.8343},{"date":"2021-06-04","close":17.5597},{"date":"2021-06-07","close":17.8182},{"date":"2021-06-08","close":18.2947},{"date":"2021-06-09","close":18.3916},{"date":"2021-06-10","close":18.2705},{"date":"2021-06-11","close":18.1897},{"date":"2021-06-14","close":18.117},{"date":"2021-06-15","close":17.7939},{"date":"2021-06-16","close":17.6485},{"date":"2021-06-17","close":17.3174},{"date":"2021-06-18","close":17.0185},{"date":"2021-06-21","close":17.5758},{"date":"2021-06-22","close":17.3335},{"date":"2021-06-23","close":17.4062},{"date":"2021-06-24","close":17.7535},{"date":"2021-06-25","close":17.8989},{"date":"2021-06-28","close":17.7212},{"date":"2021-06-29","close":17.8188},{"date":"2021-06-30","close":17.8595},{"date":"2021-07-01","close":18.1929},{"date":"2021-07-02","close":18.0953},{"date":"2021-07-06","close":17.9246},{"date":"2021-07-07","close":17.3634},{"date":"2021-07-08","close":17.1031},{"date":"2021-07-09","close":17.77},{"date":"2021-07-12","close":18.3719},{"date":"2021-07-13","close":17.7456},{"date":"2021-07-14","close":17.8026},{"date":"2021-07-15","close":17.4854},{"date":"2021-07-16","close":17.2495},{"date":"2021-07-19","close":16.3793},{"date":"2021-07-20","close":17.1682},{"date":"2021-07-21","close":17.6318},{"date":"2021-07-22","close":16.9974},{"date":"2021-07-23","close":17.0543},{"date":"2021-07-26","close":17.2333},{"date":"2021-07-27","close":17.1438},{"date":"2021-07-28","close":17.217},{"date":"2021-07-29","close":17.2658},{"date":"2021-07-30","close":17.4041},{"date":"2021-08-02","close":17.1438},{"date":"2021-08-03","close":17.1438},{"date":"2021-08-04","close":16.7697},{"date":"2021-08-05","close":17.4122},{"date":"2021-08-06","close":17.77},{"date":"2021-08-09","close":17.3553},{"date":"2021-08-10","close":17.461},{"date":"2021-08-11","close":17.5992},{"date":"2021-08-12","close":17.4285},{"date":"2021-08-13","close":17.4203},{"date":"2021-08-16","close":17.0625},{"date":"2021-08-17","close":16.6802},{"date":"2021-08-18","close":16.664},{"date":"2021-08-19","close":16.5745},{"date":"2021-08-20","close":16.7534},{"date":"2021-08-23","close":16.7778},{"date":"2021-08-24","close":17.0625},{"date":"2021-08-25","close":17.1926},{"date":"2021-08-26","close":16.9974},{"date":"2021-08-27","close":17.4447},{"date":"2021-08-30","close":17.2658},{"date":"2021-08-31","close":17.2577},{"date":"2021-09-01","close":17.4285},{"date":"2021-09-02","close":17.4447},{"date":"2021-09-03","close":17.3797},{"date":"2021-09-07","close":17.2007},{"date":"2021-09-08","close":16.9974},{"date":"2021-09-09","close":16.7128},{"date":"2021-09-10","close":16.2899},{"date":"2021-09-13","close":16.8836},{"date":"2021-09-14","close":16.7941},{"date":"2021-09-15","close":16.8592},{"date":"2021-09-16","close":16.9324},{"date":"2021-09-17","close":16.4688},{"date":"2021-09-20","close":16.3387},{"date":"2021-09-21","close":16.3305},{"date":"2021-09-22","close":16.5583},{"date":"2021-09-23","close":16.7616},{"date":"2021-09-24","close":16.6152},{"date":"2021-09-27","close":16.4932},{"date":"2021-09-28","close":16.8104},{"date":"2021-09-29","close":17.2527},{"date":"2021-09-30","close":16.7203},{"date":"2021-10-01","close":17.4494},{"date":"2021-10-04","close":17.7279},{"date":"2021-10-05","close":17.2855},{"date":"2021-10-06","close":17.4248},{"date":"2021-10-07","close":17.7115},{"date":"2021-10-08","close":17.6542},{"date":"2021-10-11","close":17.7771},{"date":"2021-10-12","close":18.0146},{"date":"2021-10-13","close":18.285},{"date":"2021-10-14","close":18.457},{"date":"2021-10-15","close":18.3751},{"date":"2021-10-18","close":18.711},{"date":"2021-10-19","close":18.4488},{"date":"2021-10-20","close":18.6536},{"date":"2021-10-21","close":18.457},{"date":"2021-10-22","close":18.4652},{"date":"2021-10-25","close":18.498},{"date":"2021-10-26","close":18.4816},{"date":"2021-10-27","close":17.9737},{"date":"2021-10-28","close":17.7361},{"date":"2021-10-29","close":17.5149},{"date":"2021-11-01","close":17.9982},{"date":"2021-11-02","close":18.0556},{"date":"2021-11-03","close":18.629},{"date":"2021-11-04","close":18.3505},{"date":"2021-11-05","close":18.924},{"date":"2021-11-08","close":18.498},{"date":"2021-11-09","close":18.3915},{"date":"2021-11-10","close":18.5635},{"date":"2021-11-11","close":18.7028},{"date":"2021-11-12","close":18.2686},{"date":"2021-11-15","close":18.3997},{"date":"2021-11-16","close":18.2194},{"date":"2021-11-17","close":18.2358},{"date":"2021-11-18","close":18.3751},{"date":"2021-11-19","close":18.1129},{"date":"2021-11-22","close":18.1948},{"date":"2021-11-23","close":18.1621},{"date":"2021-11-24","close":18.3833},{"date":"2021-11-26","close":17.3592},{"date":"2021-11-29","close":17.4985},{"date":"2021-11-30","close":16.54},{"date":"2021-12-01","close":16.3025},{"date":"2021-12-02","close":17.1872},{"date":"2021-12-03","close":17.2282},{"date":"2021-12-06","close":17.8999},{"date":"2021-12-07","close":17.9737},{"date":"2021-12-08","close":18.2276},{"date":"2021-12-09","close":17.7033},{"date":"2021-12-10","close":17.5313},{"date":"2021-12-13","close":17.0807},{"date":"2021-12-14","close":17.0316},{"date":"2021-12-15","close":16.8595},{"date":"2021-12-16","close":16.7203},{"date":"2021-12-17","close":16.7776},{"date":"2021-12-20","close":16.7284},{"date":"2021-12-21","close":17.4739},{"date":"2021-12-22","close":17.5067},{"date":"2021-12-23","close":17.5149},{"date":"2021-12-27","close":17.6787},{"date":"2021-12-28","close":17.8508},{"date":"2021-12-29","close":17.8098},{"date":"2021-12-30","close":17.9748},{"date":"2021-12-31","close":18.0078},{"date":"2022-01-03","close":18.148},{"date":"2022-01-04","close":18.4862},{"date":"2022-01-05","close":18.2635},{"date":"2022-01-06","close":18.3543},{"date":"2022-01-07","close":18.3048},{"date":"2022-01-10","close":18.181},{"date":"2022-01-11","close":18.0325},{"date":"2022-01-12","close":18.0738},{"date":"2022-01-13","close":18.5687},{"date":"2022-01-14","close":18.5275},{"date":"2022-01-18","close":17.9913},{"date":"2022-01-19","close":17.2736},{"date":"2022-01-20","close":16.9684},{"date":"2022-01-21","close":16.6384},{"date":"2022-01-24","close":16.5889},{"date":"2022-01-25","close":16.7292},{"date":"2022-01-26","close":16.4405},{"date":"2022-01-27","close":16.1682},{"date":"2022-01-28","close":16.4075},{"date":"2022-01-31","close":16.325},{"date":"2022-02-01","close":16.1435},{"date":"2022-02-02","close":16.2342},{"date":"2022-02-03","close":15.8878},{"date":"2022-02-04","close":15.8135},{"date":"2022-02-07","close":16.0033},{"date":"2022-02-08","close":16.2425},{"date":"2022-02-09","close":16.4322},{"date":"2022-02-10","close":16.4982},{"date":"2022-02-11","close":16.3827},{"date":"2022-02-14","close":16.0858},{"date":"2022-02-15","close":16.3992},{"date":"2022-02-16","close":17.2241},{"date":"2022-02-17","close":17.2736},{"date":"2022-02-18","close":17.5376},{"date":"2022-02-22","close":17.4386},{"date":"2022-02-23","close":17.2241},{"date":"2022-02-24","close":17.4798},{"date":"2022-02-25","close":17.9665},{"date":"2022-02-28","close":17.6861},{"date":"2022-03-01","close":17.4881},{"date":"2022-03-02","close":17.9253},{"date":"2022-03-03","close":18.1398},{"date":"2022-03-04","close":18.1315},{"date":"2022-03-07","close":17.5376},{"date":"2022-03-08","close":17.8181},{"date":"2022-03-09","close":17.9336},{"date":"2022-03-10","close":17.9583},{"date":"2022-03-11","close":17.8016},{"date":"2022-03-14","close":17.7521},{"date":"2022-03-15","close":17.7851},{"date":"2022-03-16","close":18.0903},{"date":"2022-03-17","close":18.1398},{"date":"2022-03-18","close":18.148},{"date":"2022-03-21","close":17.9583},{"date":"2022-03-22","close":18.0655},{"date":"2022-03-23","close":17.6448},{"date":"2022-03-24","close":17.5211},{"date":"2022-03-25","close":17.9253},{"date":"2022-03-28","close":17.8593},{"date":"2022-03-29","close":18.478},{"date":"2022-03-30","close":18.2368},{"date":"2022-03-31","close":18.0206},{"date":"2022-04-01","close":18.0955},{"date":"2022-04-04","close":17.8377},{"date":"2022-04-05","close":17.4385},{"date":"2022-04-06","close":17.5632},{"date":"2022-04-07","close":17.3221},{"date":"2022-04-08","close":17.2722},{"date":"2022-04-11","close":17.214},{"date":"2022-04-12","close":17.4136},{"date":"2022-04-13","close":17.7129},{"date":"2022-04-14","close":17.6215},{"date":"2022-04-18","close":17.663},{"date":"2022-04-19","close":17.8876},{"date":"2022-04-20","close":18.0871},{"date":"2022-04-21","close":17.8294},{"date":"2022-04-22","close":17.4884},{"date":"2022-04-25","close":17.4967},{"date":"2022-04-26","close":17.5466},{"date":"2022-04-27","close":17.4302},{"date":"2022-04-28","close":18.0871},{"date":"2022-04-29","close":17.3969},{"date":"2022-05-02","close":16.8896},{"date":"2022-05-03","close":17.2472},{"date":"2022-05-04","close":17.8044},{"date":"2022-05-05","close":17.1059},{"date":"2022-05-06","close":16.6817},{"date":"2022-05-09","close":16.0747},{"date":"2022-05-10","close":15.7587},{"date":"2022-05-11","close":15.584},{"date":"2022-05-12","close":15.9915},{"date":"2022-05-13","close":16.3741},{"date":"2022-05-16","close":16.424},{"date":"2022-05-17","close":17.0144},{"date":"2022-05-18","close":16.3325},{"date":"2022-05-19","close":15.7504},{"date":"2022-05-20","close":15.135},{"date":"2022-05-23","close":15.135},{"date":"2022-05-24","close":15.2431},{"date":"2022-05-25","close":15.5924},{"date":"2022-05-26","close":16.2244},{"date":"2022-05-27","close":16.6235},{"date":"2022-05-31","close":16.3491},{"date":"2022-06-01","close":16.2161},{"date":"2022-06-02","close":16.2909},{"date":"2022-06-03","close":16.0913},{"date":"2022-06-06","close":16.083},{"date":"2022-06-07","close":16.3491},{"date":"2022-06-08","close":16.0664},{"date":"2022-06-09","close":15.3845},{"date":"2022-06-10","close":14.8772},{"date":"2022-06-13","close":13.7213},{"date":"2022-06-14","close":13.3803},{"date":"2022-06-15","close":13.4968},{"date":"2022-06-16","close":13.1974},{"date":"2022-06-17","close":13.214},{"date":"2022-06-21","close":13.0893},{"date":"2022-06-22","close":12.9728},{"date":"2022-06-23","close":13.2057},{"date":"2022-06-24","close":13.4635},{"date":"2022-06-27","close":13.688},{"date":"2022-06-28","close":13.4801},{"date":"2022-06-29","close":13.3372},{"date":"2022-06-30","close":13.1353},{"date":"2022-07-01","close":13.5894},{"date":"2022-07-05","close":13.4801},{"date":"2022-07-06","close":13.2362},{"date":"2022-07-07","close":13.2783},{"date":"2022-07-08","close":13.1942},{"date":"2022-07-11","close":13.2278},{"date":"2022-07-12","close":13.5978},{"date":"2022-07-13","close":13.3708},{"date":"2022-07-14","close":13.1269},{"date":"2022-07-15","close":13.4549},{"date":"2022-07-18","close":13.7576},{"date":"2022-07-19","close":14.0604},{"date":"2022-07-20","close":14.1108},{"date":"2022-07-21","close":14.1192},{"date":"2022-07-22","close":13.9595},{"date":"2022-07-25","close":14.0183},{"date":"2022-07-26","close":13.7913},{"date":"2022-07-27","close":14.094},{"date":"2022-07-28","close":14.3547},{"date":"2022-07-29","close":14.4051},{"date":"2022-08-01","close":14.3715},{"date":"2022-08-02","close":14.0688},{"date":"2022-08-03","close":13.724},{"date":"2022-08-04","close":13.6483},{"date":"2022-08-05","close":13.6231},{"date":"2022-08-08","close":13.9426},{"date":"2022-08-09","close":13.8501},{"date":"2022-08-10","close":14.3547},{"date":"2022-08-11","close":14.5649},{"date":"2022-08-12","close":14.9686},{"date":"2022-08-15","close":14.977},{"date":"2022-08-16","close":15.1956},{"date":"2022-08-17","close":14.8004},{"date":"2022-08-18","close":14.8592},{"date":"2022-08-19","close":14.4556},{"date":"2022-08-22","close":14.0099},{"date":"2022-08-23","close":13.9679},{"date":"2022-08-24","close":13.9679},{"date":"2022-08-25","close":14.2454},{"date":"2022-08-26","close":13.9595},{"date":"2022-08-29","close":13.6819},{"date":"2022-08-30","close":13.6315},{"date":"2022-08-31","close":13.396},{"date":"2022-09-01","close":13.2783},{"date":"2022-09-02","close":13.3456},{"date":"2022-09-06","close":13.3708},{"date":"2022-09-07","close":13.6315},{"date":"2022-09-08","close":13.6063},{"date":"2022-09-09","close":13.8417},{"date":"2022-09-12","close":13.8754},{"date":"2022-09-13","close":13.0681},{"date":"2022-09-14","close":12.841},{"date":"2022-09-15","close":12.6728},{"date":"2022-09-16","close":12.8915},{"date":"2022-09-19","close":12.9924},{"date":"2022-09-20","close":12.7233},{"date":"2022-09-21","close":12.4205},{"date":"2022-09-22","close":11.9412},{"date":"2022-09-23","close":11.5628},{"date":"2022-09-26","close":10.8564},{"date":"2022-09-27","close":10.8144},{"date":"2022-09-28","close":11.1592},{"date":"2022-09-29","close":10.6477},{"date":"2022-09-30","close":10.7585},{"date":"2022-10-03","close":10.9546},{"date":"2022-10-04","close":11.4234},{"date":"2022-10-05","close":11.2529},{"date":"2022-10-06","close":10.9034},{"date":"2022-10-07","close":10.6306},{"date":"2022-10-10","close":10.6391},{"date":"2022-10-11","close":10.9034},{"date":"2022-10-12","close":10.8523},{"date":"2022-10-13","close":11.108},{"date":"2022-10-14","close":10.8864},{"date":"2022-10-17","close":11.2614},{"date":"2022-10-18","close":11.4319},{"date":"2022-10-19","close":11.108},{"date":"2022-10-20","close":10.8352},{"date":"2022-10-21","close":11.0995},{"date":"2022-10-24","close":11.1251},{"date":"2022-10-25","close":11.7644},{"date":"2022-10-26","close":11.5939},{"date":"2022-10-27","close":11.6792},{"date":"2022-10-28","close":11.9093},{"date":"2022-10-31","close":11.9093},{"date":"2022-11-01","close":12.0969},{"date":"2022-11-02","close":11.7388},{"date":"2022-11-03","close":11.7218},{"date":"2022-11-04","close":12.0628},{"date":"2022-11-07","close":12.2162},{"date":"2022-11-08","close":12.0969},{"date":"2022-11-09","close":12.0031},{"date":"2022-11-10","close":12.9494},{"date":"2022-11-11","close":12.8812},{"date":"2022-11-14","close":12.7363},{"date":"2022-11-15","close":12.9835},{"date":"2022-11-16","close":12.5999},{"date":"2022-11-17","close":12.7448},{"date":"2022-11-18","close":12.7022},{"date":"2022-11-21","close":12.6681},{"date":"2022-11-22","close":12.7874},{"date":"2022-11-23","close":12.8471},{"date":"2022-11-25","close":12.9409},{"date":"2022-11-28","close":12.5231},{"date":"2022-11-29","close":12.9579},{"date":"2022-11-30","close":13.1114},{"date":"2022-12-01","close":12.8727},{"date":"2022-12-02","close":12.9238},{"date":"2022-12-05","close":12.6254},{"date":"2022-12-06","close":12.4805},{"date":"2022-12-07","close":12.5487},{"date":"2022-12-08","close":12.634},{"date":"2022-12-09","close":12.5317},{"date":"2022-12-12","close":12.5658},{"date":"2022-12-13","close":12.7704},{"date":"2022-12-14","close":12.7789},{"date":"2022-12-15","close":12.5317},{"date":"2022-12-16","close":12.1736},{"date":"2022-12-19","close":11.9093},{"date":"2022-12-20","close":12.0031},{"date":"2022-12-21","close":12.0543},{"date":"2022-12-22","close":12.0287},{"date":"2022-12-23","close":12.1907},{"date":"2022-12-27","close":12.2674},{"date":"2022-12-28","close":11.9434},{"date":"2022-12-29","close":12.3925},{"date":"2022-12-30","close":12.3925},{"date":"2023-01-03","close":12.522},{"date":"2023-01-04","close":12.7207},{"date":"2023-01-05","close":12.4616},{"date":"2023-01-06","close":12.5393},{"date":"2023-01-09","close":12.2198},{"date":"2023-01-10","close":12.073},{"date":"2023-01-11","close":12.643},{"date":"2023-01-12","close":13.3338},{"date":"2023-01-13","close":13.0057},{"date":"2023-01-17","close":13.1438},{"date":"2023-01-18","close":12.8502},{"date":"2023-01-19","close":12.7552},{"date":"2023-01-20","close":12.9279},{"date":"2023-01-23","close":13.0229},{"date":"2023-01-24","close":13.092},{"date":"2023-01-25","close":12.9452},{"date":"2023-01-26","close":13.092},{"date":"2023-01-27","close":13.4806},{"date":"2023-01-30","close":13.0057},{"date":"2023-01-31","close":13.4115},{"date":"2023-02-01","close":13.4202},{"date":"2023-02-02","close":13.8002},{"date":"2023-02-03","close":13.5584},{"date":"2023-02-06","close":13.3597},{"date":"2023-02-07","close":13.3856},{"date":"2023-02-08","close":13.0834},{"date":"2023-02-09","close":12.7811},{"date":"2023-02-10","close":12.9538},{"date":"2023-02-13","close":13.0661},{"date":"2023-02-14","close":12.9452},{"date":"2023-02-15","close":13.2475},{"date":"2023-02-16","close":13.2216},{"date":"2023-02-17","close":13.092},{"date":"2023-02-21","close":12.5566},{"date":"2023-02-22","close":12.4961},{"date":"2023-02-23","close":12.712},{"date":"2023-02-24","close":12.5911},{"date":"2023-02-27","close":12.617},{"date":"2023-02-28","close":12.5825},{"date":"2023-03-01","close":12.5048},{"date":"2023-03-02","close":12.5134},{"date":"2023-03-03","close":12.5998},{"date":"2023-03-06","close":12.4098},{"date":"2023-03-07","close":12.0384},{"date":"2023-03-08","close":12.1853},{"date":"2023-03-09","close":11.9089},{"date":"2023-03-10","close":11.3821},{"date":"2023-03-13","close":11.4167},{"date":"2023-03-14","close":11.8571},{"date":"2023-03-15","close":11.8398},{"date":"2023-03-16","close":11.7794},{"date":"2023-03-17","close":11.2785},{"date":"2023-03-20","close":11.5289},{"date":"2023-03-21","close":11.7621},{"date":"2023-03-22","close":11.1576},{"date":"2023-03-23","close":11.0799},{"date":"2023-03-24","close":11.4598},{"date":"2023-03-27","close":11.5203},{"date":"2023-03-28","close":11.5894},{"date":"2023-03-29","close":11.7448},{"date":"2023-03-30","close":11.8323},{"date":"2023-03-31","close":12.2087},{"date":"2023-04-03","close":12.1562},{"date":"2023-04-04","close":12.0599},{"date":"2023-04-05","close":11.8323},{"date":"2023-04-06","close":11.9811},{"date":"2023-04-10","close":11.9111},{"date":"2023-04-11","close":11.8936},{"date":"2023-04-12","close":11.5785},{"date":"2023-04-13","close":11.5348},{"date":"2023-04-14","close":11.3948},{"date":"2023-04-17","close":11.6223},{"date":"2023-04-18","close":11.6748},{"date":"2023-04-19","close":11.7886},{"date":"2023-04-20","close":11.6748},{"date":"2023-04-21","close":11.7273},{"date":"2023-04-24","close":11.456},{"date":"2023-04-25","close":11.456},{"date":"2023-04-26","close":11.1935},{"date":"2023-04-27","close":11.4648},{"date":"2023-04-28","close":11.8236},{"date":"2023-05-01","close":11.8061},{"date":"2023-05-02","close":11.526},{"date":"2023-05-03","close":11.7098},{"date":"2023-05-04","close":11.7273},{"date":"2023-05-05","close":11.7886},{"date":"2023-05-08","close":11.6836},{"date":"2023-05-09","close":11.4473},{"date":"2023-05-10","close":11.5873},{"date":"2023-05-11","close":11.5085},{"date":"2023-05-12","close":11.5348},{"date":"2023-05-15","close":11.6836},{"date":"2023-05-16","close":11.0972},{"date":"2023-05-17","close":11.2985},{"date":"2023-05-18","close":11.281},{"date":"2023-05-19","close":11.1322},{"date":"2023-05-22","close":11.3597},{"date":"2023-05-23","close":11.5348},{"date":"2023-05-24","close":11.281},{"date":"2023-05-25","close":11.0184},{"date":"2023-05-26","close":11.2197},{"date":"2023-05-30","close":11.1935},{"date":"2023-05-31","close":11.2635},{"date":"2023-06-01","close":11.2547},{"date":"2023-06-02","close":11.7711},{"date":"2023-06-05","close":11.5523},{"date":"2023-06-06","close":11.9986},{"date":"2023-06-07","close":12.5587},{"date":"2023-06-08","close":12.5937},{"date":"2023-06-09","close":12.6112},{"date":"2023-06-12","close":12.5587},{"date":"2023-06-13","close":12.515},{"date":"2023-06-14","close":12.4712},{"date":"2023-06-15","close":12.48},{"date":"2023-06-16","close":12.6725},{"date":"2023-06-20","close":12.5587},{"date":"2023-06-21","close":12.3224},{"date":"2023-06-22","close":12.0861},{"date":"2023-06-23","close":11.7886},{"date":"2023-06-26","close":12.2262},{"date":"2023-06-27","close":12.4625},{"date":"2023-06-28","close":12.3574},{"date":"2023-06-29","close":12.7032},{"date":"2023-06-30","close":12.7564},{"date":"2023-07-03","close":12.9425},{"date":"2023-07-05","close":12.9336},{"date":"2023-07-06","close":12.9336},{"date":"2023-07-07","close":12.9159},{"date":"2023-07-10","close":13.0134},{"date":"2023-07-11","close":13.3237},{"date":"2023-07-12","close":13.2882},{"date":"2023-07-13","close":13.3592},{"date":"2023-07-14","close":13.3326},{"date":"2023-07-17","close":13.4301},{"date":"2023-07-18","close":13.5542},{"date":"2023-07-19","close":13.8379},{"date":"2023-07-20","close":13.8822},{"date":"2023-07-21","close":13.8113},{"date":"2023-07-24","close":13.8556},{"date":"2023-07-25","close":13.696},{"date":"2023-07-26","close":13.829},{"date":"2023-07-27","close":13.5896},{"date":"2023-07-28","close":13.7847},{"date":"2023-07-31","close":13.9265},{"date":"2023-08-01","close":13.962},{"date":"2023-08-02","close":14.1658},{"date":"2023-08-03","close":14.2013},{"date":"2023-08-04","close":14.2634},{"date":"2023-08-07","close":14.3165},{"date":"2023-08-08","close":14.024},{"date":"2023-08-09","close":14.024},{"date":"2023-08-10","close":13.8999},{"date":"2023-08-11","close":13.9088},{"date":"2023-08-14","close":13.7226},{"date":"2023-08-15","close":13.4567},{"date":"2023-08-16","close":13.1819},{"date":"2023-08-17","close":12.8982},{"date":"2023-08-18","close":12.9868},{"date":"2023-08-21","close":12.5879},{"date":"2023-08-22","close":12.5525},{"date":"2023-08-23","close":12.7032},{"date":"2023-08-24","close":12.7386},{"date":"2023-08-25","close":12.7475},{"date":"2023-08-28","close":12.9425},{"date":"2023-08-29","close":13.1819},{"date":"2023-08-30","close":13.2439},{"date":"2023-08-31","close":13.1996},{"date":"2023-09-01","close":13.2705},{"date":"2023-09-05","close":13.0843},{"date":"2023-09-06","close":13.4301},{"date":"2023-09-07","close":13.4833},{"date":"2023-09-08","close":13.4389},{"date":"2023-09-11","close":13.4123},{"date":"2023-09-12","close":13.5542},{"date":"2023-09-13","close":13.563},{"date":"2023-09-14","close":14.1215},{"date":"2023-09-15","close":14.1924},{"date":"2023-09-18","close":13.8467},{"date":"2023-09-19","close":13.7403},{"date":"2023-09-20","close":13.6162},{"date":"2023-09-21","close":13.2439},{"date":"2023-09-22","close":13.0666},{"date":"2023-09-25","close":13.1375},{"date":"2023-09-26","close":12.8273},{"date":"2023-09-27","close":12.8539},{"date":"2023-09-28","close":12.9975},{"date":"2023-09-29","close":12.8808},{"date":"2023-10-02","close":12.5846},{"date":"2023-10-03","close":12.1178},{"date":"2023-10-04","close":12.3153},{"date":"2023-10-05","close":12.3871},{"date":"2023-10-06","close":12.2614},{"date":"2023-10-09","close":12.4769},{"date":"2023-10-10","close":12.5936},{"date":"2023-10-11","close":12.9167},{"date":"2023-10-12","close":12.8269},{"date":"2023-10-13","close":12.5307},{"date":"2023-10-16","close":12.791},{"date":"2023-10-17","close":13.0065},{"date":"2023-10-18","close":12.6923},{"date":"2023-10-19","close":12.4948},{"date":"2023-10-20","close":12.3602},{"date":"2023-10-23","close":12.2076},{"date":"2023-10-24","close":12.3512},{"date":"2023-10-25","close":12.064},{"date":"2023-10-26","close":12.3243},{"date":"2023-10-27","close":12.055},{"date":"2023-10-30","close":12.2794},{"date":"2023-10-31","close":12.8539},{"date":"2023-11-01","close":12.9885},{"date":"2023-11-02","close":13.3835},{"date":"2023-11-03","close":13.7605},{"date":"2023-11-06","close":13.4463},{"date":"2023-11-07","close":13.1321},{"date":"2023-11-08","close":13.1052},{"date":"2023-11-09","close":12.7192},{"date":"2023-11-10","close":12.9077},{"date":"2023-11-13","close":12.8},{"date":"2023-11-14","close":13.5361},{"date":"2023-11-15","close":13.4822},{"date":"2023-11-16","close":13.3476},{"date":"2023-11-17","close":13.4642},{"date":"2023-11-20","close":13.4104},{"date":"2023-11-21","close":13.2488},{"date":"2023-11-22","close":13.3117},{"date":"2023-11-24","close":13.3476},{"date":"2023-11-27","close":13.4463},{"date":"2023-11-28","close":13.4373},{"date":"2023-11-29","close":13.4283},{"date":"2023-11-30","close":13.572},{"date":"2023-12-01","close":14.0836},{"date":"2023-12-04","close":14.3888},{"date":"2023-12-05","close":14.2272},{"date":"2023-12-06","close":14.1195},{"date":"2023-12-07","close":14.1554},{"date":"2023-12-08","close":14.1913},{"date":"2023-12-11","close":14.2093},{"date":"2023-12-12","close":14.1195},{"date":"2023-12-13","close":14.9094},{"date":"2023-12-14","close":15.4839},{"date":"2023-12-15","close":15.2056},{"date":"2023-12-18","close":14.9722},{"date":"2023-12-19","close":15.1069},{"date":"2023-12-20","close":15.062},{"date":"2023-12-21","close":15.2056},{"date":"2023-12-22","close":15.2685},{"date":"2023-12-26","close":15.4569},{"date":"2023-12-27","close":15.5377},{"date":"2023-12-28","close":15.6919},{"date":"2023-12-29","close":15.4108},{"date":"2024-01-02","close":15.5831},{"date":"2024-01-03","close":15.2021},{"date":"2024-01-04","close":15.2475},{"date":"2024-01-05","close":15.2566},{"date":"2024-01-08","close":15.6103},{"date":"2024-01-09","close":15.6103},{"date":"2024-01-10","close":15.7192},{"date":"2024-01-11","close":15.6466},{"date":"2024-01-12","close":15.574},{"date":"2024-01-16","close":15.4108},{"date":"2024-01-17","close":15.2747},{"date":"2024-01-18","close":15.1024},{"date":"2024-01-19","close":15.311},{"date":"2024-01-22","close":15.3473},{"date":"2024-01-23","close":15.5559},{"date":"2024-01-24","close":15.565},{"date":"2024-01-25","close":15.955},{"date":"2024-01-26","close":15.8643},{"date":"2024-01-29","close":15.9187},{"date":"2024-01-30","close":15.8461},{"date":"2024-01-31","close":15.4742},{"date":"2024-02-01","close":15.6738},{"date":"2024-02-02","close":15.32},{"date":"2024-02-05","close":15.2021},{"date":"2024-02-06","close":15.4561},{"date":"2024-02-07","close":15.3835},{"date":"2024-02-08","close":15.574},{"date":"2024-02-09","close":15.3382},{"date":"2024-02-12","close":15.4198},{"date":"2024-02-13","close":15.2203},{"date":"2024-02-14","close":15.0661},{"date":"2024-02-15","close":15.3835},{"date":"2024-02-16","close":15.2838},{"date":"2024-02-20","close":14.9754},{"date":"2024-02-21","close":15.0751},{"date":"2024-02-22","close":15.0389},{"date":"2024-02-23","close":15.0207},{"date":"2024-02-26","close":14.8756},{"date":"2024-02-27","close":15.0661},{"date":"2024-02-28","close":15.0207},{"date":"2024-02-29","close":14.8665},{"date":"2024-03-01","close":15.1749},{"date":"2024-03-04","close":15.1931},{"date":"2024-03-05","close":15.0842},{"date":"2024-03-06","close":15.0026},{"date":"2024-03-07","close":14.9209},{"date":"2024-03-08","close":14.9754},{"date":"2024-03-11","close":14.9935},{"date":"2024-03-12","close":15.0389},{"date":"2024-03-13","close":14.9754},{"date":"2024-03-14","close":14.7758},{"date":"2024-03-15","close":14.667},{"date":"2024-03-18","close":14.8302},{"date":"2024-03-19","close":14.93},{"date":"2024-03-20","close":15.1386},{"date":"2024-03-21","close":15.5015},{"date":"2024-03-22","close":14.9119},{"date":"2024-03-25","close":14.7123},{"date":"2024-03-26","close":14.6579},{"date":"2024-03-27","close":15.3183},{"date":"2024-03-28","close":15.6027},{"date":"2024-04-01","close":15.4651},{"date":"2024-04-02","close":14.9606},{"date":"2024-04-03","close":15.0065},{"date":"2024-04-04","close":14.9606},{"date":"2024-04-05","close":15.1624},{"date":"2024-04-08","close":15.4192},{"date":"2024-04-09","close":15.8228},{"date":"2024-04-10","close":15.4101},{"date":"2024-04-11","close":15.5935},{"date":"2024-04-12","close":15.6852},{"date":"2024-04-15","close":15.8045},{"date":"2024-04-16","close":15.2816},{"date":"2024-04-17","close":15.2633},{"date":"2024-04-18","close":15.3642},{"date":"2024-04-19","close":15.6394},{"date":"2024-04-22","close":15.9788},{"date":"2024-04-23","close":16.1989},{"date":"2024-04-24","close":16.0155},{"date":"2024-04-25","close":15.9421},{"date":"2024-04-26","close":15.887},{"date":"2024-04-29","close":16.1439},{"date":"2024-04-30","close":15.8503},{"date":"2024-05-01","close":15.6761},{"date":"2024-05-02","close":15.8687},{"date":"2024-05-03","close":15.5201},{"date":"2024-05-06","close":15.4926},{"date":"2024-05-07","close":15.7311},{"date":"2024-05-08","close":15.4559},{"date":"2024-05-09","close":15.4834},{"date":"2024-05-10","close":15.621},{"date":"2024-05-13","close":15.7403},{"date":"2024-05-14","close":15.8779},{"date":"2024-05-15","close":15.8779},{"date":"2024-05-16","close":15.832},{"date":"2024-05-17","close":15.8595},{"date":"2024-05-20","close":15.5568},{"date":"2024-05-21","close":15.4834},{"date":"2024-05-22","close":15.4192},{"date":"2024-05-23","close":15.2358},{"date":"2024-05-24","close":15.0065},{"date":"2024-05-28","close":15.0065},{"date":"2024-05-29","close":15.0707},{"date":"2024-05-30","close":15.2541},{"date":"2024-05-31","close":15.8137},{"date":"2024-06-03","close":16.043},{"date":"2024-06-04","close":15.9421},{"date":"2024-06-05","close":15.8687},{"date":"2024-06-06","close":15.9054},{"date":"2024-06-07","close":15.621},{"date":"2024-06-10","close":15.5293},{"date":"2024-06-11","close":15.4926},{"date":"2024-06-12","close":15.6669},{"date":"2024-06-13","close":15.8687},{"date":"2024-06-14","close":15.8687},{"date":"2024-06-17","close":15.9421},{"date":"2024-06-18","close":15.8045},{"date":"2024-06-20","close":15.8595},{"date":"2024-06-21","close":15.9146},{"date":"2024-06-24","close":16.1622},{"date":"2024-06-25","close":15.832},{"date":"2024-06-26","close":16.0063},{"date":"2024-06-27","close":16.2356},{"date":"2024-06-28","close":16.6063},{"date":"2024-07-01","close":16.7453},{"date":"2024-07-02","close":16.8936},{"date":"2024-07-03","close":16.8936},{"date":"2024-07-05","close":16.9862},{"date":"2024-07-08","close":17.0974},{"date":"2024-07-09","close":17.1345},{"date":"2024-07-10","close":17.4588},{"date":"2024-07-11","close":17.672},{"date":"2024-07-12","close":17.7832},{"date":"2024-07-15","close":17.9963},{"date":"2024-07-16","close":18.4226},{"date":"2024-07-17","close":18.5894},{"date":"2024-07-18","close":18.5153},{"date":"2024-07-19","close":18.5616},{"date":"2024-07-22","close":18.8118},{"date":"2024-07-23","close":18.8118},{"date":"2024-07-24","close":18.6172},{"date":"2024-07-25","close":18.4319},{"date":"2024-07-26","close":18.9415},{"date":"2024-07-29","close":19.062},{"date":"2024-07-30","close":19.7385},{"date":"2024-07-31","close":20.0536},{"date":"2024-08-01","close":20.0721},{"date":"2024-08-02","close":19.9053},{"date":"2024-08-05","close":19.2751},{"date":"2024-08-06","close":19.8404},{"date":"2024-08-07","close":19.6365},{"date":"2024-08-08","close":19.859},{"date":"2024-08-09","close":19.9702},{"date":"2024-08-12","close":19.7385},{"date":"2024-08-13","close":19.757},{"date":"2024-08-14","close":19.6922},{"date":"2024-08-15","close":20.0258},{"date":"2024-08-16","close":19.8126},{"date":"2024-08-19","close":19.9238},{"date":"2024-08-20","close":19.8682},{"date":"2024-08-21","close":20.1277},{"date":"2024-08-22","close":20.2482},{"date":"2024-08-23","close":20.73},{"date":"2024-08-26","close":20.8876},{"date":"2024-08-27","close":20.7764},{"date":"2024-08-28","close":20.7393},{"date":"2024-08-29","close":20.8042},{"date":"2024-08-30","close":20.8598},{"date":"2024-09-03","close":20.9061},{"date":"2024-09-04","close":21.0729},{"date":"2024-09-05","close":20.9524},{"date":"2024-09-06","close":20.5632},{"date":"2024-09-09","close":20.7022},{"date":"2024-09-10","close":20.869},{"date":"2024-09-11","close":20.8412},{"date":"2024-09-12","close":21.2119},{"date":"2024-09-13","close":21.2861},{"date":"2024-09-16","close":21.3231},{"date":"2024-09-17","close":21.0822},{"date":"2024-09-18","close":20.971},{"date":"2024-09-19","close":21.0173},{"date":"2024-09-20","close":21.0451},{"date":"2024-09-23","close":21.3139},{"date":"2024-09-24","close":21.527},{"date":"2024-09-25","close":21.4714},{"date":"2024-09-26","close":21.2953},{"date":"2024-09-27","close":21.4621},{"date":"2024-09-30","close":21.9386},{"date":"2024-10-01","close":21.6677},{"date":"2024-10-02","close":21.3126},{"date":"2024-10-03","close":21.2192},{"date":"2024-10-04","close":21.4902},{"date":"2024-10-07","close":21.1818},{"date":"2024-10-08","close":21.4061},{"date":"2024-10-09","close":21.6957},{"date":"2024-10-10","close":21.7891},{"date":"2024-10-11","close":22.0134},{"date":"2024-10-14","close":22.2096},{"date":"2024-10-15","close":22.7422},{"date":"2024-10-16","close":23.0318},{"date":"2024-10-17","close":22.845},{"date":"2024-10-18","close":23.1159},{"date":"2024-10-21","close":22.602},{"date":"2024-10-22","close":22.6207},{"date":"2024-10-23","close":22.7422},{"date":"2024-10-24","close":22.6768},{"date":"2024-10-25","close":22.4339},{"date":"2024-10-28","close":22.9851},{"date":"2024-10-29","close":22.7515},{"date":"2024-10-30","close":22.9758},{"date":"2024-10-31","close":22.8823},{"date":"2024-11-01","close":22.6114},{"date":"2024-11-04","close":22.7889},{"date":"2024-11-05","close":23.2374},{"date":"2024-11-06","close":23.4336},{"date":"2024-11-07","close":23.4523},{"date":"2024-11-08","close":23.3589},{"date":"2024-11-11","close":23.5271},{"date":"2024-11-12","close":23.0786},{"date":"2024-11-13","close":23.0972},{"date":"2024-11-14","close":22.873},{"date":"2024-11-15","close":22.9851},{"date":"2024-11-18","close":23.2841},{"date":"2024-11-19","close":23.3402},{"date":"2024-11-20","close":23.3121},{"date":"2024-11-21","close":23.3589},{"date":"2024-11-22","close":23.5644},{"date":"2024-11-25","close":23.9101},{"date":"2024-11-26","close":23.9475},{"date":"2024-11-27","close":24.368},{"date":"2024-11-29","close":24.1531},{"date":"2024-12-02","close":23.9475},{"date":"2024-12-03","close":23.6765},{"date":"2024-12-04","close":23.7606},{"date":"2024-12-05","close":23.8354},{"date":"2024-12-06","close":23.8354},{"date":"2024-12-09","close":23.6579},{"date":"2024-12-10","close":23.3028},{"date":"2024-12-11","close":23.3589},{"date":"2024-12-12","close":23.5457},{"date":"2024-12-13","close":23.6859},{"date":"2024-12-16","close":23.7793},{"date":"2024-12-17","close":23.5084},{"date":"2024-12-18","close":22.5179},{"date":"2024-12-19","close":22.3965},{"date":"2024-12-20","close":22.3217},{"date":"2024-12-23","close":22.2937},{"date":"2024-12-24","close":22.5179},{"date":"2024-12-26","close":22.5647},{"date":"2024-12-27","close":22.4152},{"date":"2024-12-30","close":22.4152},{"date":"2024-12-31","close":22.7542},{"date":"2025-01-02","close":22.5094},{"date":"2025-01-03","close":22.6224},{"date":"2025-01-06","close":22.0573},{"date":"2025-01-07","close":21.7653},{"date":"2025-01-08","close":21.4828},{"date":"2025-01-10","close":20.7011},{"date":"2025-01-13","close":21.1437},{"date":"2025-01-14","close":20.7952},{"date":"2025-01-15","close":21.1531},{"date":"2025-01-16","close":21.5675},{"date":"2025-01-17","close":21.3321},{"date":"2025-01-21","close":21.4074},{"date":"2025-01-22","close":20.9648},{"date":"2025-01-23","close":21.285},{"date":"2025-01-24","close":21.624},{"date":"2025-01-27","close":22.4434},{"date":"2025-01-28","close":22.1986},{"date":"2025-01-29","close":21.5393},{"date":"2025-01-30","close":21.8407},{"date":"2025-01-31","close":21.6994},{"date":"2025-02-03","close":21.4639},{"date":"2025-02-04","close":21.4074},{"date":"2025-02-05","close":21.8783},{"date":"2025-02-06","close":21.9725},{"date":"2025-02-07","close":22.1138},{"date":"2025-02-10","close":21.916},{"date":"2025-02-11","close":22.3681},{"date":"2025-02-12","close":22.6789},{"date":"2025-02-13","close":23.3099},{"date":"2025-02-14","close":22.4905},{"date":"2025-02-18","close":22.2268},{"date":"2025-02-19","close":22.1609},{"date":"2025-02-20","close":21.6335},{"date":"2025-02-21","close":21.4357},{"date":"2025-02-24","close":21.7371},{"date":"2025-02-25","close":21.8407},{"date":"2025-02-26","close":21.7653},{"date":"2025-02-27","close":21.624},{"date":"2025-02-28","close":21.7182},{"date":"2025-03-03","close":21.5393},{"date":"2025-03-04","close":21.4828},{"date":"2025-03-05","close":21.7182},{"date":"2025-03-06","close":21.2096},{"date":"2025-03-07","close":21.2002},{"date":"2025-03-10","close":20.993},{"date":"2025-03-11","close":20.4468},{"date":"2025-03-12","close":20.3338},{"date":"2025-03-13","close":19.7687},{"date":"2025-03-14","close":20.0889},{"date":"2025-03-17","close":20.3714},{"date":"2025-03-18","close":20.0418},{"date":"2025-03-19","close":20.362},{"date":"2025-03-20","close":20.2302},{"date":"2025-03-21","close":19.8629},{"date":"2025-03-24","close":20.2396},{"date":"2025-03-25","close":20.0701},{"date":"2025-03-26","close":20.0795},{"date":"2025-03-27","close":19.8911},{"date":"2025-03-28","close":19.8063},{"date":"2025-03-31","close":19.9204},{"date":"2025-04-01","close":19.7113},{"date":"2025-04-02","close":20.1391},{"date":"2025-04-03","close":18.5132},{"date":"2025-04-04","close":17.4292},{"date":"2025-04-07","close":17.22},{"date":"2025-04-08","close":16.6305},{"date":"2025-04-09","close":18.0663},{"date":"2025-04-10","close":17.6574},{"date":"2025-04-11","close":17.7715},{"date":"2025-04-14","close":17.9617},{"date":"2025-04-15","close":18.1138},{"date":"2025-04-16","close":18.3515},{"date":"2025-04-17","close":18.9411},{"date":"2025-04-21","close":18.5037},{"date":"2025-04-22","close":18.8365},{"date":"2025-04-23","close":18.8175},{"date":"2025-04-24","close":18.6368},{"date":"2025-04-25","close":18.6368},{"date":"2025-04-28","close":18.8175},{"date":"2025-04-29","close":18.5797},{"date":"2025-04-30","close":18.1614},{"date":"2025-05-01","close":18.6368},{"date":"2025-05-02","close":18.8079},{"date":"2025-05-05","close":18.4181},{"date":"2025-05-06","close":18.323},{"date":"2025-05-07","close":18.4181},{"date":"2025-05-08","close":18.5702},{"date":"2025-05-09","close":18.6368},{"date":"2025-05-12","close":19.5686},{"date":"2025-05-13","close":19.2358},{"date":"2025-05-14","close":18.903},{"date":"2025-05-15","close":19.1122},{"date":"2025-05-16","close":19.2929},{"date":"2025-05-19","close":19.1407},{"date":"2025-05-20","close":18.7034},{"date":"2025-05-21","close":18.1043},{"date":"2025-05-22","close":18.0663},{"date":"2025-05-23","close":18.0758},{"date":"2025-05-27","close":18.4561},{"date":"2025-05-28","close":18.1423},{"date":"2025-05-29","close":18.5512},{"date":"2025-05-30","close":18.3135},{"date":"2025-06-02","close":18.2945},{"date":"2025-06-03","close":18.323},{"date":"2025-06-04","close":18.2755},{"date":"2025-06-05","close":18.2089},{"date":"2025-06-06","close":18.5892},{"date":"2025-06-09","close":18.827},{"date":"2025-06-10","close":18.9601},{"date":"2025-06-11","close":18.6843},{"date":"2025-06-12","close":18.6938},{"date":"2025-06-13","close":18.342},{"date":"2025-06-16","close":18.3135},{"date":"2025-06-17","close":18.2755},{"date":"2025-06-18","close":18.323},{"date":"2025-06-20","close":18.0853},{"date":"2025-06-23","close":18.1804},{"date":"2025-06-24","close":18.0187},{"date":"2025-06-25","close":17.258},{"date":"2025-06-26","close":17.7715},{"date":"2025-06-27","close":17.7715},{"date":"2025-06-30","close":17.8484},{"date":"2025-07-01","close":17.8965},{"date":"2025-07-02","close":17.7907},{"date":"2025-07-03","close":17.9157},{"date":"2025-07-07","close":17.4543},{"date":"2025-07-08","close":17.3678},{"date":"2025-07-09","close":17.4832},{"date":"2025-07-10","close":17.7138},{"date":"2025-07-11","close":17.7042},{"date":"2025-07-14","close":17.9445},{"date":"2025-07-15","close":17.5793},{"date":"2025-07-16","close":17.9926},{"date":"2025-07-17","close":18.0695},{"date":"2025-07-18","close":17.8292},{"date":"2025-07-21","close":17.8868},{"date":"2025-07-22","close":18.156},{"date":"2025-07-23","close":18.3001},{"date":"2025-07-24","close":18.2136},{"date":"2025-07-25","close":18.0406},{"date":"2025-07-28","close":17.8772},{"date":"2025-07-29","close":18.3892},{"date":"2025-07-30","close":17.8894},{"date":"2025-07-31","close":17.9951},{"date":"2025-08-01","close":17.7836},{"date":"2025-08-04","close":18.0528},{"date":"2025-08-05","close":18.3604},{"date":"2025-08-06","close":18.495},{"date":"2025-08-07","close":18.197},{"date":"2025-08-08","close":17.7067},{"date":"2025-08-11","close":17.6779},{"date":"2025-08-12","close":18.2162},{"date":"2025-08-13","close":18.4661},{"date":"2025-08-14","close":18.2739},{"date":"2025-08-15","close":18.2835},{"date":"2025-08-18","close":18.1681},{"date":"2025-08-19","close":18.6296},{"date":"2025-08-20","close":18.5527},{"date":"2025-08-21","close":18.6872},{"date":"2025-08-22","close":19.264},{"date":"2025-08-25","close":18.9852},{"date":"2025-08-26","close":18.841},{"date":"2025-08-27","close":19.1775},{"date":"2025-08-28","close":19.2832},{"date":"2025-08-29","close":19.2352},{"date":"2025-09-02","close":19.0621},{"date":"2025-09-03","close":19.0814},{"date":"2025-09-04","close":19.3505},{"date":"2025-09-05","close":19.3313},{"date":"2025-09-08","close":18.9083},{"date":"2025-09-09","close":18.6488},{"date":"2025-09-10","close":18.6392},{"date":"2025-09-11","close":19.0045},{"date":"2025-09-12","close":19.3697},{"date":"2025-09-15","close":19.4274},{"date":"2025-09-16","close":19.3697},{"date":"2025-09-17","close":19.4082},{"date":"2025-09-18","close":19.5812},{"date":"2025-09-19","close":19.5043},{"date":"2025-09-22","close":19.3121},{"date":"2025-09-23","close":19.4178},{"date":"2025-09-24","close":19.1487},{"date":"2025-09-25","close":19.3025},{"date":"2025-09-26","close":19.3121},{"date":"2025-09-29","close":19.4082},{"date":"2025-09-30","close":19.562},{"date":"2025-10-01","close":19.7756},{"date":"2025-10-02","close":19.6494},{"date":"2025-10-03","close":19.4067},{"date":"2025-10-06","close":19.3484},{"date":"2025-10-07","close":19.096},{"date":"2025-10-08","close":19.1154},{"date":"2025-10-09","close":18.9989},{"date":"2025-10-10","close":18.4359},{"date":"2025-10-13","close":18.6009},{"date":"2025-10-14","close":18.7077},{"date":"2025-10-15","close":18.7853},{"date":"2025-10-16","close":18.7756},{"date":"2025-10-17","close":18.9116},{"date":"2025-10-20","close":18.7465},{"date":"2025-10-21","close":18.9116},{"date":"2025-10-22","close":19.2319},{"date":"2025-10-23","close":19.2999},{"date":"2025-10-24","close":19.3096},{"date":"2025-10-27","close":19.261},{"date":"2025-10-28","close":18.5621},{"date":"2025-10-29","close":18.5329},{"date":"2025-10-30","close":18.6203},{"date":"2025-10-31","close":18.5135},{"date":"2025-11-03","close":18.9698},{"date":"2025-11-04","close":19.1931},{"date":"2025-11-05","close":19.2902},{"date":"2025-11-06","close":19.3678},{"date":"2025-11-07","close":19.6591},{"date":"2025-11-10","close":19.2319},{"date":"2025-11-11","close":19.5717},{"date":"2025-11-12","close":19.5814},{"date":"2025-11-13","close":19.4649},{"date":"2025-11-14","close":19.5814},{"date":"2025-11-17","close":19.1446},{"date":"2025-11-18","close":19.3387},{"date":"2025-11-19","close":18.9989},{"date":"2025-11-20","close":19.0766},{"date":"2025-11-21","close":19.562},{"date":"2025-11-24","close":19.5523},{"date":"2025-11-25","close":20.0377},{"date":"2025-11-26","close":19.8921},{"date":"2025-11-28","close":19.9697},{"date":"2025-12-01","close":19.6397},{"date":"2025-12-02","close":19.2028},{"date":"2025-12-03","close":19.1154},{"date":"2025-12-04","close":19.164},{"date":"2025-12-05","close":19.1057},{"date":"2025-12-08","close":19.0378},{"date":"2025-12-09","close":19.2999},{"date":"2025-12-10","close":19.5232},{"date":"2025-12-11","close":19.5523},{"date":"2025-12-12","close":19.2513},{"date":"2025-12-15","close":19.5911},{"date":"2025-12-16","close":19.2028},{"date":"2025-12-17","close":19.6785},{"date":"2025-12-18","close":19.8921},{"date":"2025-12-19","close":19.9989},{"date":"2025-12-22","close":19.9795},{"date":"2025-12-23","close":19.9989},{"date":"2025-12-24","close":20.3192},{"date":"2025-12-26","close":20.4066},{"date":"2025-12-29","close":20.3095},{"date":"2025-12-30","close":20.193},{"date":"2025-12-31","close":20.1348},{"date":"2026-01-02","close":20.2328},{"date":"2026-01-05","close":20.3112},{"date":"2026-01-06","close":20.4779},{"date":"2026-01-07","close":20.2328},{"date":"2026-01-08","close":20.6543},{"date":"2026-01-09","close":20.5563},{"date":"2026-01-12","close":20.4975},{"date":"2026-01-13","close":20.3799},{"date":"2026-01-14","close":20.5955},{"date":"2026-01-15","close":20.5465},{"date":"2026-01-16","close":20.6347},{"date":"2026-01-20","close":20.4387},{"date":"2026-01-21","close":20.174},{"date":"2026-01-22","close":19.8113},{"date":"2026-01-23","close":19.5956},{"date":"2026-01-26","close":19.4094},{"date":"2026-01-27","close":19.3114},{"date":"2026-01-28","close":19.0271},{"date":"2026-01-29","close":19.3898},{"date":"2026-01-30","close":19.6152},{"date":"2026-02-02","close":19.478},{"date":"2026-02-03","close":19.6643},{"date":"2026-02-04","close":20.3406},{"date":"2026-02-05","close":20.5857},{"date":"2026-02-06","close":20.5661},{"date":"2026-02-09","close":20.5857},{"date":"2026-02-10","close":21.0072},{"date":"2026-02-11","close":20.1348},{"date":"2026-02-12","close":19.8113},{"date":"2026-02-13","close":20.1838},{"date":"2026-02-17","close":20.1348},{"date":"2026-02-18","close":19.8799},{"date":"2026-02-19","close":19.6054},{"date":"2026-02-20","close":19.8799},{"date":"2026-02-23","close":20.1544},{"date":"2026-02-24","close":20.076},{"date":"2026-02-25","close":20.125},{"date":"2026-02-26","close":20.3602},{"date":"2026-02-27","close":20.5073},{"date":"2026-03-02","close":20.5759},{"date":"2026-03-03","close":20.5857},{"date":"2026-03-04","close":20.8896},{"date":"2026-03-05","close":20.9582},{"date":"2026-03-06","close":20.4387},{"date":"2026-03-09","close":20.3308},{"date":"2026-03-10","close":20.2916},{"date":"2026-03-11","close":20.1838},{"date":"2026-03-12","close":20.0368},{"date":"2026-03-13","close":19.7525},{"date":"2026-03-16","close":19.9877},{"date":"2026-03-17","close":20.2524},{"date":"2026-03-18","close":19.6839},{"date":"2026-03-19","close":19.8603},{"date":"2026-03-20","close":19.0075},{"date":"2026-03-23","close":19.0369},{"date":"2026-03-24","close":18.8016},{"date":"2026-03-25","close":18.782},{"date":"2026-03-26","close":18.7722},{"date":"2026-03-27","close":18.3997},{"date":"2026-03-30","close":18.5173},{"date":"2026-03-31","close":18.9389},{"date":"2026-04-01","close":19.0676},{"date":"2026-04-02","close":19.236},{"date":"2026-04-06","close":19.2459},{"date":"2026-04-07","close":19.6917},{"date":"2026-04-08","close":19.969},{"date":"2026-04-09","close":20.177},{"date":"2026-04-10","close":20.5336},{"date":"2026-04-13","close":20.5534},{"date":"2026-04-14","close":20.7713},{"date":"2026-04-15","close":20.9298},{"date":"2026-04-16","close":21.0685},{"date":"2026-04-17","close":21.5241},{"date":"2026-04-20","close":21.1973},{"date":"2026-04-21","close":20.8902},{"date":"2026-04-22","close":20.5633},{"date":"2026-04-23","close":20.7416},{"date":"2026-04-24","close":20.7119},{"date":"2026-04-27","close":21.0388},{"date":"2026-04-28","close":20.9991},{"date":"2026-04-29","close":21.4449},{"date":"2026-04-30","close":21.4152},{"date":"2026-05-01","close":21.3062},{"date":"2026-05-04","close":21.5043},{"date":"2026-05-05","close":21.7817},{"date":"2026-05-06","close":21.9501},{"date":"2026-05-07","close":21.7321},{"date":"2026-05-08","close":21.5637},{"date":"2026-05-11","close":21.5836},{"date":"2026-05-12","close":21.3855},{"date":"2026-05-13","close":20.9496},{"date":"2026-05-14","close":20.9694},{"date":"2026-05-15","close":20.7119},{"date":"2026-05-18","close":20.8407},{"date":"2026-05-19","close":20.9199},{"date":"2026-05-20","close":21.2171},{"date":"2026-05-21","close":21.6133},{"date":"2026-05-22","close":21.7519},{"date":"2026-05-26","close":22.1283},{"date":"2026-05-27","close":22.0986},{"date":"2026-05-28","close":22.2274},{"date":"2026-05-29","close":21.8114},{"date":"2026-06-01","close":21.4944},{"date":"2026-06-02","close":21.7024},{"date":"2026-06-03","close":21.5737},{"date":"2026-06-04","close":21.7321},{"date":"2026-06-05","close":22.1878},{"date":"2026-06-08","close":21.9798},{"date":"2026-06-09","close":22.3165},{"date":"2026-06-10","close":21.1973},{"date":"2026-06-11","close":21.7619},{"date":"2026-06-12","close":21.8807},{"date":"2026-06-15","close":21.5142},{"date":"2026-06-16","close":21.5043},{"date":"2026-06-17","close":20.9694},{"date":"2026-06-18","close":20.9298},{"date":"2026-06-22","close":21.0487},{"date":"2026-06-23","close":21.4548},{"date":"2026-06-24","close":21.6331},{"date":"2026-06-25","close":21.4845},{"date":"2026-06-26","close":21.6727},{"date":"2026-06-29","close":21.2369},{"date":"2026-06-30","close":20.91},{"date":"2026-07-01","close":21.05},{"date":"2026-07-02","close":21.27},{"date":"2026-07-06","close":21.31},{"date":"2026-07-07","close":21.42},{"date":"2026-07-08","close":21.31},{"date":"2026-07-09","close":21.25},{"date":"2026-07-10","close":21.29},{"date":"2026-07-13","close":21.34},{"date":"2026-07-14","close":21.36},{"date":"2026-07-15","close":21.39},{"date":"2026-07-16","close":22.13},{"date":"2026-07-17","close":22.46},{"date":"2026-07-20","close":22.36},{"date":"2026-07-21","close":22.72},{"date":"2026-07-22","close":22.31},{"date":"2026-07-23","close":21.99},{"date":"2026-07-24","close":22.38},{"date":"2026-07-27","close":22.39},{"date":"2026-07-28","close":22.14},{"date":"2026-07-29","close":22.63},{"date":"2026-07-30","close":22.43},{"date":"2026-07-31","close":22.47},{"date":"2026-08-03","close":22.35},{"date":"2026-08-04","close":21.66},{"date":"2026-08-05","close":21.49},{"date":"2026-08-06","close":20.71},{"date":"2026-08-07","close":20.65},{"date":"2026-08-10","close":20.26},{"date":"2026-08-11","close":20.61},{"date":"2026-08-12","close":20.7},{"date":"2026-08-13","close":20.84},{"date":"2026-08-14","close":20.85},{"date":"2026-08-17","close":20.82},{"date":"2026-08-18","close":21.05},{"date":"2026-08-19","close":21.18},{"date":"2026-08-20","close":21.03},{"date":"2026-08-21","close":21.05},{"date":"2026-08-24","close":21.34},{"date":"2026-08-25","close":21.24},{"date":"2026-08-26","close":21.08},{"date":"2026-08-27","close":20.9},{"date":"2026-08-28","close":20.72},{"date":"2026-08-31","close":20.47},{"date":"2026-09-01","close":20.45},{"date":"2026-09-02","close":20.39},{"date":"2026-09-03","close":20.28},{"date":"2026-09-04","close":20.29},{"date":"2026-09-08","close":20.37},{"date":"2026-09-09","close":20.1},{"date":"2026-09-10","close":19.92},{"date":"2026-09-11","close":19.77},{"date":"2026-09-14","close":19.82},{"date":"2026-09-15","close":19.64},{"date":"2026-09-16","close":19.41},{"date":"2026-09-17","close":19.31},{"date":"2026-09-18","close":19.28},{"date":"2026-09-21","close":19.35},{"date":"2026-09-22","close":19.37},{"date":"2026-09-23","close":19.11},{"date":"2026-09-24","close":19.21},{"date":"2026-09-25","close":19.24},{"date":"2026-09-28","close":19.0566},{"date":"2026-09-29","close":18.9973},{"date":"2026-09-30","close":18.74},{"date":"2026-10-01","close":18.68},{"date":"2026-10-02","close":18.63},{"date":"2026-10-05","close":18.41},{"date":"2026-10-06","close":18.39},{"date":"2026-10-07","close":18.08},{"date":"2026-10-08","close":18.18},{"date":"2026-10-09","close":18.24},{"date":"2026-10-12","close":18.35},{"date":"2026-10-13","close":18.26},{"date":"2026-10-14","close":18.09},{"date":"2026-10-15","close":18.53},{"date":"2026-10-16","close":18.59},{"date":"2026-10-19","close":18.29},{"date":"2026-10-20","close":18.48},{"date":"2026-10-21","close":18.2},{"date":"2026-10-22","close":18.78}],"chart_data":[{"date":"2024-10-23","open":22.54,"high":22.76,"low":22.53,"close":22.74,"volume":411950,"rsi_14":71.5,"sma_20":23.59,"sma_60":22.62,"sma_120":20.28},{"date":"2024-10-24","open":22.76,"high":22.87,"low":22.61,"close":22.68,"volume":525924,"rsi_14":67.79,"sma_20":23.65,"sma_60":22.67,"sma_120":20.35},{"date":"2024-10-25","open":22.82,"high":22.82,"low":22.4,"close":22.43,"volume":562601,"rsi_14":69.14,"sma_20":23.69,"sma_60":22.71,"sma_120":20.4},{"date":"2024-10-28","open":22.79,"high":23.12,"low":22.57,"close":22.99,"volume":1632168,"rsi_14":71.95,"sma_20":23.75,"sma_60":22.76,"sma_120":20.47},{"date":"2024-10-29","open":22.66,"high":23.05,"low":22.48,"close":22.75,"volume":1499184,"rsi_14":64.91,"sma_20":23.81,"sma_60":22.82,"sma_120":20.53},{"date":"2024-10-30","open":22.79,"high":23.13,"low":22.7,"close":22.98,"volume":1326136,"rsi_14":66.16,"sma_20":23.9,"sma_60":22.87,"sma_120":20.59},{"date":"2024-10-31","open":22.84,"high":23.28,"low":22.84,"close":22.88,"volume":1645608,"rsi_14":62.27,"sma_20":23.98,"sma_60":22.93,"sma_120":20.66},{"date":"2024-11-01","open":22.97,"high":23.27,"low":22.55,"close":22.61,"volume":1078659,"rsi_14":55.56,"sma_20":24.04,"sma_60":22.97,"sma_120":20.71},{"date":"2024-11-04","open":22.86,"high":23.01,"low":22.68,"close":22.79,"volume":888647,"rsi_14":50.72,"sma_20":24.13,"sma_60":23.02,"sma_120":20.77},{"date":"2024-11-05","open":22.71,"high":23.27,"low":22.67,"close":23.24,"volume":1335604,"rsi_14":53.01,"sma_20":24.23,"sma_60":23.08,"sma_120":20.84},{"date":"2024-11-06","open":23.66,"high":23.9,"low":22.88,"close":23.43,"volume":2128561,"rsi_14":58.58,"sma_20":24.32,"sma_60":23.14,"sma_120":20.9},{"date":"2024-11-07","open":23.41,"high":23.58,"low":23.27,"close":23.45,"volume":1558576,"rsi_14":55.29,"sma_20":24.41,"sma_60":23.21,"sma_120":20.97},{"date":"2024-11-08","open":23.61,"high":23.64,"low":23.24,"close":23.36,"volume":2717040,"rsi_14":63.73,"sma_20":24.48,"sma_60":23.26,"sma_120":21.03},{"date":"2024-11-11","open":23.43,"high":23.57,"low":23.39,"close":23.53,"volume":1075364,"rsi_14":65.59,"sma_20":24.55,"sma_60":23.32,"sma_120":21.1},{"date":"2024-11-12","open":23.54,"high":23.64,"low":23.05,"close":23.08,"volume":1109739,"rsi_14":55.2,"sma_20":24.57,"sma_60":23.38,"sma_120":21.17},{"date":"2024-11-13","open":23.24,"high":23.32,"low":23.01,"close":23.1,"volume":812771,"rsi_14":56.6,"sma_20":24.57,"sma_60":23.43,"sma_120":21.24},{"date":"2024-11-14","open":23.14,"high":23.17,"low":22.79,"close":22.87,"volume":1177027,"rsi_14":56.93,"sma_20":24.58,"sma_60":23.48,"sma_120":21.3},{"date":"2024-11-15","open":22.96,"high":23.11,"low":22.7,"close":22.99,"volume":1156193,"rsi_14":50.0,"sma_20":24.57,"sma_60":23.52,"sma_120":21.37},{"date":"2024-11-18","open":22.99,"high":23.4,"low":22.87,"close":23.28,"volume":1628227,"rsi_14":59.53,"sma_20":24.61,"sma_60":23.57,"sma_120":21.44},{"date":"2024-11-19","open":23.15,"high":23.44,"low":23.07,"close":23.34,"volume":1121417,"rsi_14":56.94,"sma_20":24.64,"sma_60":23.61,"sma_120":21.51},{"date":"2024-11-20","open":23.25,"high":23.39,"low":23.1,"close":23.31,"volume":655378,"rsi_14":58.39,"sma_20":24.67,"sma_60":23.65,"sma_120":21.58},{"date":"2024-11-21","open":23.41,"high":23.47,"low":23.25,"close":23.36,"volume":1405196,"rsi_14":66.0,"sma_20":24.71,"sma_60":23.69,"sma_120":21.64},{"date":"2024-11-22","open":23.5,"high":23.66,"low":23.31,"close":23.56,"volume":1044592,"rsi_14":66.4,"sma_20":24.77,"sma_60":23.74,"sma_120":21.71},{"date":"2024-11-25","open":23.71,"high":24.09,"low":23.68,"close":23.91,"volume":1756088,"rsi_14":64.88,"sma_20":24.82,"sma_60":23.79,"sma_120":21.77},{"date":"2024-11-26","open":23.81,"high":23.98,"low":23.73,"close":23.95,"volume":1150042,"rsi_14":62.22,"sma_20":24.88,"sma_60":23.84,"sma_120":21.84},{"date":"2024-11-27","open":24.02,"high":24.44,"low":23.96,"close":24.37,"volume":1323420,"rsi_14":68.28,"sma_20":24.96,"sma_60":23.9,"sma_120":21.92},{"date":"2024-11-29","open":24.51,"high":24.56,"low":24.09,"close":24.15,"volume":734203,"rsi_14":65.12,"sma_20":25.03,"sma_60":23.95,"sma_120":21.99},{"date":"2024-12-02","open":24.15,"high":24.15,"low":23.6,"close":23.95,"volume":1424131,"rsi_14":57.89,"sma_20":25.1,"sma_60":24.01,"sma_120":22.07},{"date":"2024-12-03","open":23.99,"high":23.99,"low":23.61,"close":23.68,"volume":803800,"rsi_14":62.03,"sma_20":25.15,"sma_60":24.06,"sma_120":22.13},{"date":"2024-12-04","open":23.74,"high":23.9,"low":23.55,"close":23.76,"volume":1029925,"rsi_14":63.0,"sma_20":25.17,"sma_60":24.11,"sma_120":22.2},{"date":"2024-12-05","open":23.75,"high":23.86,"low":23.59,"close":23.84,"volume":821075,"rsi_14":70.04,"sma_20":25.2,"sma_60":24.16,"sma_120":22.27},{"date":"2024-12-06","open":23.98,"high":24.07,"low":23.73,"close":23.84,"volume":886240,"rsi_14":68.57,"sma_20":25.22,"sma_60":24.2,"sma_120":22.34},{"date":"2024-12-09","open":23.98,"high":24.05,"low":23.58,"close":23.66,"volume":1004060,"rsi_14":58.62,"sma_20":25.23,"sma_60":24.24,"sma_120":22.41},{"date":"2024-12-10","open":23.63,"high":23.73,"low":23.21,"close":23.3,"volume":2305122,"rsi_14":49.24,"sma_20":25.22,"sma_60":24.27,"sma_120":22.47},{"date":"2024-12-11","open":23.36,"high":23.51,"low":23.34,"close":23.36,"volume":1605713,"rsi_14":50.94,"sma_20":25.23,"sma_60":24.31,"sma_120":22.53},{"date":"2024-12-12","open":23.21,"high":23.72,"low":23.21,"close":23.55,"volume":1366318,"rsi_14":53.55,"sma_20":25.26,"sma_60":24.35,"sma_120":22.6},{"date":"2024-12-13","open":23.39,"high":23.69,"low":23.37,"close":23.69,"volume":1317978,"rsi_14":52.36,"sma_20":25.3,"sma_60":24.4,"sma_120":22.66},{"date":"2024-12-16","open":23.73,"high":24.13,"low":23.73,"close":23.78,"volume":1894899,"rsi_14":47.18,"sma_20":25.34,"sma_60":24.44,"sma_120":22.73},{"date":"2024-12-17","open":23.72,"high":23.82,"low":23.49,"close":23.51,"volume":1973025,"rsi_14":41.39,"sma_20":25.36,"sma_60":24.48,"sma_120":22.79},{"date":"2024-12-18","open":23.52,"high":23.77,"low":22.42,"close":22.52,"volume":1901862,"rsi_14":20.36,"sma_20":25.31,"sma_60":24.49,"sma_120":22.84},{"date":"2024-12-19","open":22.6,"high":22.88,"low":22.35,"close":22.4,"volume":1825322,"rsi_14":20.99,"sma_20":25.26,"sma_60":24.51,"sma_120":22.89},{"date":"2024-12-20","open":22.42,"high":22.86,"low":22.28,"close":22.32,"volume":10368232,"rsi_14":21.94,"sma_20":25.21,"sma_60":24.52,"sma_120":22.94},{"date":"2024-12-23","open":22.16,"high":22.42,"low":22.09,"close":22.29,"volume":1125102,"rsi_14":23.94,"sma_20":25.14,"sma_60":24.53,"sma_120":22.99},{"date":"2024-12-24","open":22.28,"high":22.52,"low":22.2,"close":22.52,"volume":373440,"rsi_14":27.76,"sma_20":25.07,"sma_60":24.54,"sma_120":23.04},{"date":"2024-12-26","open":22.43,"high":22.61,"low":22.41,"close":22.56,"volume":1465678,"rsi_14":27.03,"sma_20":24.99,"sma_60":24.56,"sma_120":23.08},{"date":"2024-12-27","open":22.39,"high":22.64,"low":22.32,"close":22.42,"volume":900613,"rsi_14":25.64,"sma_20":24.89,"sma_60":24.58,"sma_120":23.13},{"date":"2024-12-30","open":22.28,"high":22.44,"low":22.05,"close":22.42,"volume":1122906,"rsi_14":27.3,"sma_20":24.79,"sma_60":24.6,"sma_120":23.17},{"date":"2024-12-31","open":22.6,"high":22.84,"low":22.47,"close":22.75,"volume":1250995,"rsi_14":35.66,"sma_20":24.72,"sma_60":24.62,"sma_120":23.21},{"date":"2025-01-02","open":22.8,"high":22.82,"low":22.35,"close":22.51,"volume":749019,"rsi_14":31.16,"sma_20":24.65,"sma_60":24.64,"sma_120":23.25},{"date":"2025-01-03","open":22.67,"high":22.78,"low":22.51,"close":22.62,"volume":1207247,"rsi_14":29.23,"sma_20":24.58,"sma_60":24.66,"sma_120":23.29},{"date":"2025-01-06","open":22.55,"high":22.56,"low":22.0,"close":22.06,"volume":947911,"rsi_14":20.67,"sma_20":24.47,"sma_60":24.66,"sma_120":23.32},{"date":"2025-01-07","open":22.08,"high":22.23,"low":21.56,"close":21.77,"volume":1137283,"rsi_14":16.57,"sma_20":24.35,"sma_60":24.66,"sma_120":23.35},{"date":"2025-01-08","open":21.69,"high":21.79,"low":21.47,"close":21.48,"volume":977378,"rsi_14":16.52,"sma_20":24.23,"sma_60":24.65,"sma_120":23.37},{"date":"2025-01-10","open":21.1,"high":21.26,"low":20.67,"close":20.7,"volume":1596074,"rsi_14":17.68,"sma_20":24.08,"sma_60":24.62,"sma_120":23.39},{"date":"2025-01-13","open":20.65,"high":21.15,"low":20.58,"close":21.14,"volume":812198,"rsi_14":29.01,"sma_20":23.95,"sma_60":24.59,"sma_120":23.4},{"date":"2025-01-14","open":21.15,"high":21.29,"low":20.74,"close":20.8,"volume":1546977,"rsi_14":26.85,"sma_20":23.8,"sma_60":24.54,"sma_120":23.42},{"date":"2025-01-15","open":21.3,"high":21.36,"low":20.88,"close":21.15,"volume":779364,"rsi_14":33.57,"sma_20":23.65,"sma_60":24.51,"sma_120":23.44},{"date":"2025-01-16","open":21.06,"high":21.6,"low":21.01,"close":21.57,"volume":803910,"rsi_14":36.55,"sma_20":23.52,"sma_60":24.48,"sma_120":23.46},{"date":"2025-01-17","open":21.73,"high":21.88,"low":21.31,"close":21.33,"volume":551143,"rsi_14":33.91,"sma_20":23.4,"sma_60":24.45,"sma_120":23.48},{"date":"2025-01-21","open":21.51,"high":21.58,"low":21.25,"close":21.41,"volume":775576,"rsi_14":36.24,"sma_20":23.33,"sma_60":24.43,"sma_120":23.5},{"date":"2025-01-22","open":21.28,"high":21.35,"low":20.93,"close":20.96,"volume":532158,"rsi_14":32.87,"sma_20":23.25,"sma_60":24.39,"sma_120":23.51},{"date":"2025-01-23","open":20.95,"high":21.3,"low":20.76,"close":21.28,"volume":779470,"rsi_14":35.06,"sma_20":23.18,"sma_60":24.37,"sma_120":23.52},{"date":"2025-01-24","open":21.3,"high":21.63,"low":21.16,"close":21.62,"volume":614211,"rsi_14":41.17,"sma_20":23.14,"sma_60":24.35,"sma_120":23.53},{"date":"2025-01-27","open":21.7,"high":22.46,"low":21.13,"close":22.44,"volume":1275731,"rsi_14":48.43,"sma_20":23.12,"sma_60":24.34,"sma_120":23.55},{"date":"2025-01-28","open":22.33,"high":22.64,"low":22.15,"close":22.2,"volume":1221759,"rsi_14":51.31,"sma_20":23.09,"sma_60":24.32,"sma_120":23.57},{"date":"2025-01-29","open":22.09,"high":22.14,"low":21.42,"close":21.54,"volume":969707,"rsi_14":48.04,"sma_20":23.04,"sma_60":24.29,"sma_120":23.58},{"date":"2025-01-30","open":21.81,"high":22.05,"low":21.59,"close":21.84,"volume":656029,"rsi_14":53.09,"sma_20":23.0,"sma_60":24.27,"sma_120":23.6},{"date":"2025-01-31","open":21.75,"high":21.95,"low":21.55,"close":21.7,"volume":688528,"rsi_14":59.71,"sma_20":22.94,"sma_60":24.25,"sma_120":23.61},{"date":"2025-02-03","open":21.42,"high":21.61,"low":21.23,"close":21.46,"volume":893067,"rsi_14":53.24,"sma_20":22.89,"sma_60":24.23,"sma_120":23.62},{"date":"2025-02-04","open":21.29,"high":21.48,"low":21.21,"close":21.41,"volume":533037,"rsi_14":56.59,"sma_20":22.82,"sma_60":24.19,"sma_120":23.63},{"date":"2025-02-05","open":21.61,"high":22.01,"low":21.48,"close":21.88,"volume":712316,"rsi_14":57.62,"sma_20":22.81,"sma_60":24.16,"sma_120":23.65},{"date":"2025-02-06","open":21.94,"high":22.09,"low":21.74,"close":21.97,"volume":526547,"rsi_14":54.56,"sma_20":22.82,"sma_60":24.13,"sma_120":23.67},{"date":"2025-02-07","open":22.0,"high":22.28,"low":21.83,"close":22.11,"volume":592553,"rsi_14":59.0,"sma_20":22.86,"sma_60":24.11,"sma_120":23.68},{"date":"2025-02-10","open":22.06,"high":22.09,"low":21.81,"close":21.92,"volume":794628,"rsi_14":55.7,"sma_20":22.92,"sma_60":24.07,"sma_120":23.7},{"date":"2025-02-11","open":21.84,"high":22.4,"low":21.77,"close":22.37,"volume":1021093,"rsi_14":65.68,"sma_20":22.99,"sma_60":24.06,"sma_120":23.72},{"date":"2025-02-12","open":22.14,"high":22.92,"low":21.79,"close":22.68,"volume":1550514,"rsi_14":65.61,"sma_20":23.09,"sma_60":24.05,"sma_120":23.74},{"date":"2025-02-13","open":22.79,"high":23.37,"low":22.68,"close":23.31,"volume":1463162,"rsi_14":67.72,"sma_20":23.2,"sma_60":24.05,"sma_120":23.77},{"date":"2025-02-14","open":23.42,"high":23.5,"low":22.47,"close":22.49,"volume":1151262,"rsi_14":50.5,"sma_20":23.25,"sma_60":24.04,"sma_120":23.78},{"date":"2025-02-18","open":22.19,"high":22.42,"low":21.77,"close":22.23,"volume":1072359,"rsi_14":50.3,"sma_20":23.3,"sma_60":24.02,"sma_120":23.79},{"date":"2025-02-19","open":22.13,"high":22.74,"low":22.0,"close":22.16,"volume":1260556,"rsi_14":57.43,"sma_20":23.34,"sma_60":23.99,"sma_120":23.8},{"date":"2025-02-20","open":21.91,"high":22.15,"low":21.59,"close":21.63,"volume":1201267,"rsi_14":47.65,"sma_20":23.37,"sma_60":23.96,"sma_120":23.81},{"date":"2025-02-21","open":21.84,"high":21.98,"low":21.16,"close":21.44,"volume":1193755,"rsi_14":47.05,"sma_20":23.38,"sma_60":23.92,"sma_120":23.81},{"date":"2025-02-24","open":21.54,"high":22.1,"low":21.53,"close":21.74,"volume":834402,"rsi_14":53.01,"sma_20":23.39,"sma_60":23.89,"sma_120":23.81},{"date":"2025-02-25","open":21.87,"high":22.25,"low":21.72,"close":21.84,"volume":979589,"rsi_14":54.73,"sma_20":23.35,"sma_60":23.85,"sma_120":23.82},{"date":"2025-02-26","open":21.82,"high":22.06,"low":21.76,"close":21.77,"volume":605738,"rsi_14":48.65,"sma_20":23.33,"sma_60":23.81,"sma_120":23.82},{"date":"2025-02-27","open":21.74,"high":22.02,"low":21.49,"close":21.62,"volume":784857,"rsi_14":45.88,"sma_20":23.34,"sma_60":23.75,"sma_120":23.83},{"date":"2025-02-28","open":21.69,"high":21.91,"low":21.49,"close":21.72,"volume":2562884,"rsi_14":45.27,"sma_20":23.33,"sma_60":23.71,"sma_120":23.83},{"date":"2025-03-03","open":21.66,"high":22.09,"low":21.43,"close":21.54,"volume":1791875,"rsi_14":45.48,"sma_20":23.32,"sma_60":23.66,"sma_120":23.84},{"date":"2025-03-04","open":21.44,"high":21.68,"low":21.3,"close":21.48,"volume":1245881,"rsi_14":38.25,"sma_20":23.32,"sma_60":23.62,"sma_120":23.84},{"date":"2025-03-05","open":21.36,"high":21.8,"low":21.31,"close":21.72,"volume":750934,"rsi_14":36.99,"sma_20":23.34,"sma_60":23.58,"sma_120":23.84},{"date":"2025-03-06","open":21.57,"high":21.68,"low":21.19,"close":21.21,"volume":784354,"rsi_14":20.58,"sma_20":23.3,"sma_60":23.53,"sma_120":23.84},{"date":"2025-03-07","open":21.27,"high":21.51,"low":21.05,"close":21.2,"volume":1032861,"rsi_14":26.62,"sma_20":23.26,"sma_60":23.48,"sma_120":23.84},{"date":"2025-03-10","open":20.96,"high":21.23,"low":20.66,"close":20.99,"volume":3504824,"rsi_14":27.18,"sma_20":23.2,"sma_60":23.43,"sma_120":23.84},{"date":"2025-03-11","open":21.17,"high":21.21,"low":20.31,"close":20.45,"volume":1860317,"rsi_14":23.08,"sma_20":23.12,"sma_60":23.38,"sma_120":23.82},{"date":"2025-03-12","open":20.55,"high":20.6,"low":19.97,"close":20.33,"volume":1431444,"rsi_14":26.53,"sma_20":23.02,"sma_60":23.32,"sma_120":23.81},{"date":"2025-03-13","open":20.37,"high":20.45,"low":19.69,"close":19.77,"volume":1552975,"rsi_14":23.42,"sma_20":22.86,"sma_60":23.25,"sma_120":23.8},{"date":"2025-03-14","open":19.85,"high":20.13,"low":19.73,"close":20.09,"volume":941194,"rsi_14":23.88,"sma_20":22.69,"sma_60":23.18,"sma_120":23.79},{"date":"2025-03-17","open":20.07,"high":20.37,"low":19.96,"close":20.37,"volume":937342,"rsi_14":27.97,"sma_20":22.58,"sma_60":23.12,"sma_120":23.78},{"date":"2025-03-18","open":20.18,"high":20.39,"low":20.03,"close":20.04,"volume":2173121,"rsi_14":25.98,"sma_20":22.46,"sma_60":23.05,"sma_120":23.77},{"date":"2025-03-19","open":20.13,"high":20.51,"low":19.98,"close":20.36,"volume":1094155,"rsi_14":33.25,"sma_20":22.37,"sma_60":23.01,"sma_120":23.75},{"date":"2025-03-20","open":20.24,"high":20.52,"low":20.19,"close":20.23,"volume":811721,"rsi_14":30.45,"sma_20":22.29,"sma_60":22.97,"sma_120":23.74},{"date":"2025-03-21","open":20.05,"high":20.05,"low":19.6,"close":19.86,"volume":1560891,"rsi_14":29.01,"sma_20":22.21,"sma_60":22.92,"sma_120":23.72},{"date":"2025-03-24","open":20.11,"high":20.25,"low":19.95,"close":20.24,"volume":1126869,"rsi_14":35.59,"sma_20":22.13,"sma_60":22.88,"sma_120":23.71},{"date":"2025-03-25","open":20.14,"high":20.3,"low":19.92,"close":20.07,"volume":846775,"rsi_14":30.6,"sma_20":22.04,"sma_60":22.84,"sma_120":23.69},{"date":"2025-03-26","open":20.15,"high":20.23,"low":19.9,"close":20.08,"volume":511978,"rsi_14":34.92,"sma_20":21.95,"sma_60":22.79,"sma_120":23.68},{"date":"2025-03-27","open":20.12,"high":20.25,"low":19.83,"close":19.89,"volume":722823,"rsi_14":33.33,"sma_20":21.85,"sma_60":22.74,"sma_120":23.66},{"date":"2025-03-28","open":19.96,"high":19.96,"low":19.65,"close":19.81,"volume":883753,"rsi_14":34.41,"sma_20":21.75,"sma_60":22.69,"sma_120":23.65},{"date":"2025-03-31","open":19.81,"high":20.11,"low":19.67,"close":19.92,"volume":1987657,"rsi_14":39.27,"sma_20":21.66,"sma_60":22.64,"sma_120":23.63},{"date":"2025-04-01","open":19.87,"high":19.92,"low":19.35,"close":19.71,"volume":1879249,"rsi_14":38.19,"sma_20":21.55,"sma_60":22.59,"sma_120":23.61},{"date":"2025-04-02","open":19.63,"high":20.22,"low":19.63,"close":20.14,"volume":773609,"rsi_14":52.72,"sma_20":21.46,"sma_60":22.54,"sma_120":23.6},{"date":"2025-04-03","open":19.59,"high":19.81,"low":18.47,"close":18.51,"volume":912873,"rsi_14":30.86,"sma_20":21.31,"sma_60":22.47,"sma_120":23.57},{"date":"2025-04-04","open":17.99,"high":18.19,"low":17.25,"close":17.43,"volume":1463499,"rsi_14":21.05,"sma_20":21.1,"sma_60":22.39,"sma_120":23.53},{"date":"2025-04-07","open":16.79,"high":17.69,"low":16.35,"close":17.22,"volume":1800405,"rsi_14":21.54,"sma_20":20.89,"sma_60":22.32,"sma_120":23.48},{"date":"2025-04-08","open":17.74,"high":17.8,"low":16.4,"close":16.63,"volume":1864634,"rsi_14":14.7,"sma_20":20.68,"sma_60":22.24,"sma_120":23.43},{"date":"2025-04-09","open":16.47,"high":18.2,"low":16.15,"close":18.07,"volume":1489302,"rsi_14":32.83,"sma_20":20.55,"sma_60":22.18,"sma_120":23.38},{"date":"2025-04-10","open":17.87,"high":18.1,"low":17.11,"close":17.66,"volume":1231220,"rsi_14":32.64,"sma_20":20.43,"sma_60":22.12,"sma_120":23.33},{"date":"2025-04-11","open":17.5,"high":17.86,"low":17.1,"close":17.77,"volume":777627,"rsi_14":29.94,"sma_20":20.29,"sma_60":22.06,"sma_120":23.29},{"date":"2025-04-14","open":17.92,"high":18.12,"low":17.78,"close":17.96,"volume":987495,"rsi_14":32.71,"sma_20":20.16,"sma_60":22.0,"sma_120":23.24},{"date":"2025-04-15","open":17.96,"high":18.21,"low":17.92,"close":18.11,"volume":1202664,"rsi_14":34.13,"sma_20":20.05,"sma_60":21.94,"sma_120":23.19},{"date":"2025-04-16","open":18.05,"high":18.5,"low":18.01,"close":18.35,"volume":646036,"rsi_14":37.36,"sma_20":19.93,"sma_60":21.88,"sma_120":23.15},{"date":"2025-04-17","open":18.45,"high":19.02,"low":18.45,"close":18.94,"volume":1033575,"rsi_14":42.82,"sma_20":19.85,"sma_60":21.84,"sma_120":23.12},{"date":"2025-04-21","open":18.72,"high":18.86,"low":18.23,"close":18.5,"volume":919900,"rsi_14":40.81,"sma_20":19.77,"sma_60":21.79,"sma_120":23.08},{"date":"2025-04-22","open":18.78,"high":18.99,"low":18.61,"close":18.84,"volume":725486,"rsi_14":44.42,"sma_20":19.69,"sma_60":21.73,"sma_120":23.04},{"date":"2025-04-23","open":19.06,"high":19.32,"low":18.72,"close":18.82,"volume":920864,"rsi_14":41.1,"sma_20":19.61,"sma_60":21.67,"sma_120":23.0},{"date":"2025-04-24","open":18.81,"high":18.88,"low":18.56,"close":18.64,"volume":973878,"rsi_14":51.03,"sma_20":19.52,"sma_60":21.6,"sma_120":22.96},{"date":"2025-04-25","open":18.57,"high":18.72,"low":18.39,"close":18.64,"volume":679101,"rsi_14":62.33,"sma_20":19.45,"sma_60":21.55,"sma_120":22.92},{"date":"2025-04-28","open":18.56,"high":18.86,"low":18.47,"close":18.82,"volume":786887,"rsi_14":66.41,"sma_20":19.39,"sma_60":21.49,"sma_120":22.88},{"date":"2025-04-29","open":18.66,"high":18.82,"low":18.39,"close":18.58,"volume":989868,"rsi_14":71.58,"sma_20":19.32,"sma_60":21.43,"sma_120":22.84},{"date":"2025-04-30","open":18.08,"high":18.33,"low":17.73,"close":18.16,"volume":1330214,"rsi_14":51.36,"sma_20":19.23,"sma_60":21.37,"sma_120":22.8},{"date":"2025-05-01","open":18.04,"high":18.81,"low":17.98,"close":18.64,"volume":1268671,"rsi_14":63.73,"sma_20":19.16,"sma_60":21.32,"sma_120":22.75},{"date":"2025-05-02","open":18.88,"high":19.12,"low":18.71,"close":18.81,"volume":1128062,"rsi_14":64.3,"sma_20":19.17,"sma_60":21.26,"sma_120":22.71},{"date":"2025-05-05","open":18.68,"high":18.68,"low":18.3,"close":18.42,"volume":970616,"rsi_14":55.97,"sma_20":19.22,"sma_60":21.19,"sma_120":22.66},{"date":"2025-05-06","open":18.32,"high":18.41,"low":18.06,"close":18.32,"volume":1084856,"rsi_14":52.78,"sma_20":19.28,"sma_60":21.12,"sma_120":22.61},{"date":"2025-05-07","open":18.45,"high":18.75,"low":18.35,"close":18.42,"volume":1513229,"rsi_14":50.92,"sma_20":19.38,"sma_60":21.06,"sma_120":22.57},{"date":"2025-05-08","open":18.52,"high":18.71,"low":18.29,"close":18.57,"volume":553543,"rsi_14":44.18,"sma_20":19.4,"sma_60":20.99,"sma_120":22.52},{"date":"2025-05-09","open":18.56,"high":18.7,"low":18.48,"close":18.64,"volume":773309,"rsi_14":52.36,"sma_20":19.45,"sma_60":20.91,"sma_120":22.48},{"date":"2025-05-12","open":19.22,"high":19.83,"low":19.07,"close":19.57,"volume":1685433,"rsi_14":60.72,"sma_20":19.55,"sma_60":20.84,"sma_120":22.45},{"date":"2025-05-13","open":19.64,"high":19.64,"low":19.16,"close":19.24,"volume":1041187,"rsi_14":55.61,"sma_20":19.61,"sma_60":20.78,"sma_120":22.41},{"date":"2025-05-14","open":18.96,"high":19.06,"low":18.8,"close":18.9,"volume":598120,"rsi_14":53.43,"sma_20":19.66,"sma_60":20.72,"sma_120":22.37},{"date":"2025-05-15","open":18.93,"high":19.13,"low":18.9,"close":19.11,"volume":550686,"rsi_14":55.81,"sma_20":19.7,"sma_60":20.66,"sma_120":22.33},{"date":"2025-05-16","open":19.12,"high":19.3,"low":19.03,"close":19.29,"volume":881476,"rsi_14":55.81,"sma_20":19.71,"sma_60":20.62,"sma_120":22.29},{"date":"2025-05-19","open":18.97,"high":19.32,"low":18.97,"close":19.14,"volume":732398,"rsi_14":57.01,"sma_20":19.75,"sma_60":20.58,"sma_120":22.25},{"date":"2025-05-20","open":19.06,"high":19.09,"low":18.7,"close":18.7,"volume":891639,"rsi_14":56.74,"sma_20":19.74,"sma_60":20.52,"sma_120":22.2},{"date":"2025-05-21","open":18.53,"high":18.56,"low":18.07,"close":18.1,"volume":614117,"rsi_14":43.58,"sma_20":19.7,"sma_60":20.45,"sma_120":22.15},{"date":"2025-05-22","open":18.02,"high":18.15,"low":17.84,"close":18.07,"volume":744352,"rsi_14":40.76,"sma_20":19.67,"sma_60":20.38,"sma_120":22.09},{"date":"2025-05-23","open":17.89,"high":18.15,"low":17.89,"close":18.08,"volume":799488,"rsi_14":45.29,"sma_20":19.64,"sma_60":20.32,"sma_120":22.03},{"date":"2025-05-27","open":18.41,"high":18.62,"low":18.18,"close":18.46,"volume":1106689,"rsi_14":51.7,"sma_20":19.63,"sma_60":20.25,"sma_120":21.98},{"date":"2025-05-28","open":18.43,"high":18.46,"low":18.03,"close":18.14,"volume":1592393,"rsi_14":46.67,"sma_20":19.6,"sma_60":20.19,"sma_120":21.93},{"date":"2025-05-29","open":18.23,"high":18.64,"low":18.12,"close":18.55,"volume":1503350,"rsi_14":49.78,"sma_20":19.62,"sma_60":20.14,"sma_120":21.88},{"date":"2025-05-30","open":18.42,"high":18.46,"low":18.15,"close":18.31,"volume":1044059,"rsi_14":46.46,"sma_20":19.61,"sma_60":20.07,"sma_120":21.83},{"date":"2025-06-02","open":18.27,"high":18.38,"low":17.91,"close":18.29,"volume":877712,"rsi_14":32.55,"sma_20":19.58,"sma_60":20.02,"sma_120":21.77},{"date":"2025-06-03","open":18.29,"high":18.49,"low":18.21,"close":18.32,"volume":610699,"rsi_14":36.36,"sma_20":19.57,"sma_60":19.96,"sma_120":21.72},{"date":"2025-06-04","open":18.35,"high":18.43,"low":18.16,"close":18.28,"volume":629404,"rsi_14":39.75,"sma_20":19.57,"sma_60":19.91,"sma_120":21.67},{"date":"2025-06-05","open":18.28,"high":18.36,"low":18.04,"close":18.21,"volume":1066445,"rsi_14":34.53,"sma_20":19.56,"sma_60":19.87,"sma_120":21.62},{"date":"2025-06-06","open":18.4,"high":18.67,"low":18.22,"close":18.59,"volume":993674,"rsi_14":38.72,"sma_20":19.56,"sma_60":19.84,"sma_120":21.58},{"date":"2025-06-09","open":18.89,"high":19.1,"low":18.4,"close":18.83,"volume":1780920,"rsi_14":45.1,"sma_20":19.57,"sma_60":19.82,"sma_120":21.53},{"date":"2025-06-10","open":18.91,"high":19.08,"low":18.81,"close":18.96,"volume":1066845,"rsi_14":54.43,"sma_20":19.54,"sma_60":19.79,"sma_120":21.49},{"date":"2025-06-11","open":19.06,"high":19.15,"low":18.64,"close":18.68,"volume":930280,"rsi_14":61.25,"sma_20":19.51,"sma_60":19.76,"sma_120":21.44},{"date":"2025-06-12","open":18.61,"high":18.71,"low":18.5,"close":18.69,"volume":1075687,"rsi_14":62.31,"sma_20":19.5,"sma_60":19.73,"sma_120":21.39},{"date":"2025-06-13","open":18.48,"high":18.62,"low":18.21,"close":18.34,"volume":1193711,"rsi_14":54.61,"sma_20":19.46,"sma_60":19.69,"sma_120":21.35},{"date":"2025-06-16","open":18.16,"high":18.51,"low":18.12,"close":18.31,"volume":1628171,"rsi_14":47.19,"sma_20":19.41,"sma_60":19.66,"sma_120":21.31},{"date":"2025-06-17","open":18.25,"high":18.52,"low":18.19,"close":18.28,"volume":1223866,"rsi_14":52.94,"sma_20":19.36,"sma_60":19.63,"sma_120":21.28},{"date":"2025-06-18","open":18.24,"high":18.49,"low":18.19,"close":18.32,"volume":1499255,"rsi_14":44.0,"sma_20":19.34,"sma_60":19.59,"sma_120":21.24},{"date":"2025-06-20","open":18.45,"high":18.5,"low":18.09,"close":18.09,"volume":5846872,"rsi_14":44.0,"sma_20":19.34,"sma_60":19.55,"sma_120":21.19},{"date":"2025-06-23","open":18.06,"high":18.27,"low":17.84,"close":18.18,"volume":1545572,"rsi_14":47.12,"sma_20":19.35,"sma_60":19.51,"sma_120":21.15},{"date":"2025-06-24","open":18.27,"high":18.3,"low":18.01,"close":18.02,"volume":1195126,"rsi_14":42.79,"sma_20":19.34,"sma_60":19.48,"sma_120":21.11},{"date":"2025-06-25","open":17.95,"high":17.95,"low":17.25,"close":17.26,"volume":2399149,"rsi_14":31.99,"sma_20":19.28,"sma_60":19.43,"sma_120":21.06},{"date":"2025-06-26","open":17.37,"high":17.8,"low":17.29,"close":17.77,"volume":3917954,"rsi_14":43.31,"sma_20":19.26,"sma_60":19.39,"sma_120":21.02},{"date":"2025-06-27","open":17.89,"high":17.96,"low":17.63,"close":17.77,"volume":3676793,"rsi_14":35.86,"sma_20":19.22,"sma_60":19.36,"sma_120":20.97},{"date":"2025-06-30","open":17.8,"high":17.87,"low":17.51,"close":17.85,"volume":1338552,"rsi_14":28.87,"sma_20":19.19,"sma_60":19.32,"sma_120":20.93},{"date":"2025-07-01","open":17.81,"high":18.26,"low":17.74,"close":17.9,"volume":1189201,"rsi_14":26.6,"sma_20":19.15,"sma_60":19.3,"sma_120":20.89},{"date":"2025-07-02","open":17.99,"high":18.03,"low":17.64,"close":17.79,"volume":2328966,"rsi_14":28.41,"sma_20":19.12,"sma_60":19.3,"sma_120":20.85},{"date":"2025-07-03","open":17.81,"high":17.97,"low":17.73,"close":17.92,"volume":1021239,"rsi_14":31.52,"sma_20":19.09,"sma_60":19.31,"sma_120":20.81},{"date":"2025-07-07","open":17.76,"high":18.01,"low":17.35,"close":17.45,"volume":1476792,"rsi_14":30.31,"sma_20":19.04,"sma_60":19.32,"sma_120":20.78},{"date":"2025-07-08","open":17.44,"high":17.67,"low":17.35,"close":17.37,"volume":877050,"rsi_14":29.69,"sma_20":18.96,"sma_60":19.31,"sma_120":20.75},{"date":"2025-07-09","open":17.41,"high":17.56,"low":17.34,"close":17.48,"volume":948784,"rsi_14":32.89,"sma_20":18.88,"sma_60":19.3,"sma_120":20.71},{"date":"2025-07-10","open":17.47,"high":17.89,"low":17.45,"close":17.71,"volume":1076858,"rsi_14":36.88,"sma_20":18.81,"sma_60":19.3,"sma_120":20.68},{"date":"2025-07-11","open":17.51,"high":17.85,"low":17.44,"close":17.7,"volume":1584798,"rsi_14":39.86,"sma_20":18.75,"sma_60":19.29,"sma_120":20.64},{"date":"2025-07-14","open":17.69,"high":17.96,"low":17.52,"close":17.94,"volume":1387438,"rsi_14":42.77,"sma_20":18.7,"sma_60":19.28,"sma_120":20.61},{"date":"2025-07-15","open":17.9,"high":17.93,"low":17.36,"close":17.58,"volume":1253331,"rsi_14":40.06,"sma_20":18.65,"sma_60":19.27,"sma_120":20.57},{"date":"2025-07-16","open":17.72,"high":18.06,"low":17.61,"close":17.99,"volume":1832555,"rsi_14":59.66,"sma_20":18.62,"sma_60":19.25,"sma_120":20.54},{"date":"2025-07-17","open":18.02,"high":18.26,"low":17.96,"close":18.07,"volume":2307519,"rsi_14":52.21,"sma_20":18.6,"sma_60":19.24,"sma_120":20.51},{"date":"2025-07-18","open":18.08,"high":18.17,"low":17.72,"close":17.83,"volume":1746238,"rsi_14":47.45,"sma_20":18.56,"sma_60":19.22,"sma_120":20.47},{"date":"2025-07-21","open":17.99,"high":18.21,"low":17.86,"close":17.89,"volume":772645,"rsi_14":50.75,"sma_20":18.54,"sma_60":19.2,"sma_120":20.43},{"date":"2025-07-22","open":17.88,"high":18.24,"low":17.88,"close":18.16,"volume":1163175,"rsi_14":54.64,"sma_20":18.53,"sma_60":19.18,"sma_120":20.39},{"date":"2025-07-23","open":18.25,"high":18.31,"low":18.1,"close":18.3,"volume":1031117,"rsi_14":58.98,"sma_20":18.54,"sma_60":19.17,"sma_120":20.36},{"date":"2025-07-24","open":18.16,"high":18.35,"low":18.12,"close":18.21,"volume":1037275,"rsi_14":55.33,"sma_20":18.58,"sma_60":19.16,"sma_120":20.32},{"date":"2025-07-25","open":18.31,"high":18.31,"low":17.89,"close":18.04,"volume":1162697,"rsi_14":61.69,"sma_20":18.58,"sma_60":19.15,"sma_120":20.29},{"date":"2025-07-28","open":18.02,"high":18.14,"low":17.88,"close":17.88,"volume":1535150,"rsi_14":59.85,"sma_20":18.57,"sma_60":19.14,"sma_120":20.25},{"date":"2025-07-29","open":18.0,"high":18.42,"low":17.91,"close":18.39,"volume":1507135,"rsi_14":65.16,"sma_20":18.6,"sma_60":19.13,"sma_120":20.22},{"date":"2025-07-30","open":17.93,"high":18.41,"low":17.68,"close":17.89,"volume":3687749,"rsi_14":52.66,"sma_20":18.6,"sma_60":19.11,"sma_120":20.19},{"date":"2025-07-31","open":17.73,"high":18.13,"low":17.68,"close":18.0,"volume":2645424,"rsi_14":54.31,"sma_20":18.61,"sma_60":19.1,"sma_120":20.15},{"date":"2025-08-01","open":18.18,"high":18.18,"low":17.66,"close":17.78,"volume":2758336,"rsi_14":47.54,"sma_20":18.61,"sma_60":19.09,"sma_120":20.11},{"date":"2025-08-04","open":17.83,"high":18.15,"low":17.72,"close":18.05,"volume":1575909,"rsi_14":57.31,"sma_20":18.64,"sma_60":19.08,"sma_120":20.07},{"date":"2025-08-05","open":17.96,"high":18.38,"low":17.92,"close":18.36,"volume":1289463,"rsi_14":55.86,"sma_20":18.69,"sma_60":19.07,"sma_120":20.03},{"date":"2025-08-06","open":18.43,"high":18.72,"low":18.4,"close":18.49,"volume":1475968,"rsi_14":56.67,"sma_20":18.74,"sma_60":19.07,"sma_120":19.99},{"date":"2025-08-07","open":18.71,"high":18.71,"low":18.04,"close":18.2,"volume":1637588,"rsi_14":55.65,"sma_20":18.77,"sma_60":19.04,"sma_120":19.94},{"date":"2025-08-08","open":18.36,"high":18.37,"low":17.71,"close":17.71,"volume":1573305,"rsi_14":47.51,"sma_20":18.77,"sma_60":19.01,"sma_120":19.9},{"date":"2025-08-11","open":17.68,"high":18.05,"low":17.44,"close":17.68,"volume":1173459,"rsi_14":42.98,"sma_20":18.75,"sma_60":18.98,"sma_120":19.85},{"date":"2025-08-12","open":17.78,"high":18.23,"low":17.67,"close":18.22,"volume":1235153,"rsi_14":48.87,"sma_20":18.79,"sma_60":18.96,"sma_120":19.81},{"date":"2025-08-13","open":18.32,"high":18.53,"low":18.14,"close":18.47,"volume":1297578,"rsi_14":53.14,"sma_20":18.81,"sma_60":18.95,"sma_120":19.78},{"date":"2025-08-14","open":18.3,"high":18.38,"low":18.17,"close":18.27,"volume":1269970,"rsi_14":52.88,"sma_20":18.82,"sma_60":18.93,"sma_120":19.75},{"date":"2025-08-15","open":18.3,"high":18.42,"low":18.21,"close":18.28,"volume":1172963,"rsi_14":55.25,"sma_20":18.84,"sma_60":18.92,"sma_120":19.72},{"date":"2025-08-18","open":18.26,"high":18.45,"low":18.15,"close":18.17,"volume":758381,"rsi_14":46.8,"sma_20":18.86,"sma_60":18.91,"sma_120":19.68},{"date":"2025-08-19","open":18.16,"high":18.74,"low":18.16,"close":18.63,"volume":877433,"rsi_14":60.85,"sma_20":18.88,"sma_60":18.92,"sma_120":19.65},{"date":"2025-08-20","open":18.69,"high":18.69,"low":18.44,"close":18.55,"volume":988683,"rsi_14":58.24,"sma_20":18.9,"sma_60":18.92,"sma_120":19.62},{"date":"2025-08-21","open":18.49,"high":18.7,"low":18.43,"close":18.69,"volume":1167066,"rsi_14":63.66,"sma_20":18.92,"sma_60":18.93,"sma_120":19.59},{"date":"2025-08-22","open":18.85,"high":19.47,"low":18.83,"close":19.26,"volume":1543659,"rsi_14":66.76,"sma_20":18.98,"sma_60":18.94,"sma_120":19.57},{"date":"2025-08-25","open":19.16,"high":19.3,"low":18.84,"close":18.99,"volume":1784689,"rsi_14":58.71,"sma_20":19.04,"sma_60":18.95,"sma_120":19.54},{"date":"2025-08-26","open":19.17,"high":19.17,"low":18.84,"close":18.84,"volume":1958457,"rsi_14":54.81,"sma_20":19.06,"sma_60":18.95,"sma_120":19.51},{"date":"2025-08-27","open":18.83,"high":19.26,"low":18.83,"close":19.18,"volume":1511762,"rsi_14":63.49,"sma_20":19.13,"sma_60":18.96,"sma_120":19.49},{"date":"2025-08-28","open":19.18,"high":19.33,"low":18.95,"close":19.28,"volume":1199461,"rsi_14":74.26,"sma_20":19.2,"sma_60":18.98,"sma_120":19.47},{"date":"2025-08-29","open":19.24,"high":19.35,"low":19.18,"close":19.24,"volume":1558754,"rsi_14":73.82,"sma_20":19.27,"sma_60":18.99,"sma_120":19.45},{"date":"2025-09-02","open":19.04,"high":19.27,"low":18.93,"close":19.06,"volume":1304613,"rsi_14":64.57,"sma_20":19.33,"sma_60":19.0,"sma_120":19.44},{"date":"2025-09-03","open":18.97,"high":19.22,"low":18.8,"close":19.08,"volume":1214671,"rsi_14":61.51,"sma_20":19.36,"sma_60":19.01,"sma_120":19.42},{"date":"2025-09-04","open":19.27,"high":19.37,"low":19.06,"close":19.35,"volume":1050934,"rsi_14":69.58,"sma_20":19.41,"sma_60":19.01,"sma_120":19.41},{"date":"2025-09-05","open":19.47,"high":19.66,"low":19.26,"close":19.33,"volume":1395396,"rsi_14":68.99,"sma_20":19.47,"sma_60":19.01,"sma_120":19.4},{"date":"2025-09-08","open":19.17,"high":19.2,"low":18.67,"close":18.91,"volume":1932072,"rsi_14":62.07,"sma_20":19.53,"sma_60":19.01,"sma_120":19.39},{"date":"2025-09-09","open":18.8,"high":18.89,"low":18.65,"close":18.65,"volume":1340567,"rsi_14":50.34,"sma_20":19.58,"sma_60":19.01,"sma_120":19.37},{"date":"2025-09-10","open":18.61,"high":18.8,"low":18.57,"close":18.64,"volume":1777770,"rsi_14":51.55,"sma_20":19.6,"sma_60":19.01,"sma_120":19.35},{"date":"2025-09-11","open":18.65,"high":19.12,"low":18.65,"close":19.0,"volume":1483509,"rsi_14":55.24,"sma_20":19.63,"sma_60":19.02,"sma_120":19.34},{"date":"2025-09-12","open":19.38,"high":19.53,"low":19.1,"close":19.37,"volume":2141544,"rsi_14":51.88,"sma_20":19.69,"sma_60":19.04,"sma_120":19.33},{"date":"2025-09-15","open":19.46,"high":19.49,"low":19.21,"close":19.43,"volume":1829144,"rsi_14":58.52,"sma_20":19.75,"sma_60":19.05,"sma_120":19.32},{"date":"2025-09-16","open":19.35,"high":19.44,"low":19.25,"close":19.37,"volume":1756721,"rsi_14":60.54,"sma_20":19.81,"sma_60":19.07,"sma_120":19.31},{"date":"2025-09-17","open":19.49,"high":19.9,"low":19.39,"close":19.41,"volume":1495966,"rsi_14":55.22,"sma_20":19.85,"sma_60":19.09,"sma_120":19.3},{"date":"2025-09-18","open":19.45,"high":19.65,"low":19.41,"close":19.58,"volume":1176524,"rsi_14":56.54,"sma_20":19.9,"sma_60":19.11,"sma_120":19.3},{"date":"2025-09-19","open":19.61,"high":19.61,"low":19.3,"close":19.5,"volume":3121577,"rsi_14":55.83,"sma_20":19.95,"sma_60":19.15,"sma_120":19.29},{"date":"2025-09-22","open":19.49,"high":19.49,"low":19.24,"close":19.31,"volume":1116478,"rsi_14":55.37,"sma_20":19.95,"sma_60":19.17,"sma_120":19.28},{"date":"2025-09-23","open":19.31,"high":19.51,"low":19.3,"close":19.42,"volume":1089875,"rsi_14":56.97,"sma_20":19.97,"sma_60":19.2,"sma_120":19.28},{"date":"2025-09-24","open":19.41,"high":19.43,"low":19.14,"close":19.15,"volume":2063339,"rsi_14":45.82,"sma_20":19.99,"sma_60":19.22,"sma_120":19.27},{"date":"2025-09-25","open":19.16,"high":19.47,"low":19.11,"close":19.3,"volume":2430145,"rsi_14":49.43,"sma_20":19.99,"sma_60":19.24,"sma_120":19.27},{"date":"2025-09-26","open":19.33,"high":19.44,"low":19.19,"close":19.31,"volume":2064223,"rsi_14":59.46,"sma_20":19.99,"sma_60":19.27,"sma_120":19.29},{"date":"2025-09-29","open":19.32,"high":19.45,"low":19.07,"close":19.41,"volume":1623504,"rsi_14":69.27,"sma_20":20.0,"sma_60":19.29,"sma_120":19.3},{"date":"2025-09-30","open":19.43,"high":19.56,"low":19.34,"close":19.56,"volume":2480527,"rsi_14":68.27,"sma_20":20.02,"sma_60":19.33,"sma_120":19.33},{"date":"2025-10-01","open":19.5,"high":19.82,"low":19.48,"close":19.78,"volume":1723492,"rsi_14":65.62,"sma_20":20.05,"sma_60":19.37,"sma_120":19.34},{"date":"2025-10-02","open":19.67,"high":19.79,"low":19.4,"close":19.65,"volume":1563046,"rsi_14":52.69,"sma_20":20.05,"sma_60":19.4,"sma_120":19.35},{"date":"2025-10-03","open":19.66,"high":19.86,"low":19.32,"close":19.41,"volume":1984543,"rsi_14":44.09,"sma_20":20.05,"sma_60":19.43,"sma_120":19.36},{"date":"2025-10-06","open":19.39,"high":19.75,"low":19.33,"close":19.35,"volume":1719898,"rsi_14":44.09,"sma_20":20.06,"sma_60":19.45,"sma_120":19.37},{"date":"2025-10-07","open":19.36,"high":19.38,"low":19.07,"close":19.1,"volume":973907,"rsi_14":37.5,"sma_20":20.07,"sma_60":19.47,"sma_120":19.38},{"date":"2025-10-08","open":19.04,"high":19.13,"low":18.9,"close":19.12,"volume":586921,"rsi_14":32.29,"sma_20":20.09,"sma_60":19.49,"sma_120":19.38},{"date":"2025-10-09","open":19.12,"high":19.21,"low":18.92,"close":19.0,"volume":560088,"rsi_14":31.63,"sma_20":20.08,"sma_60":19.51,"sma_120":19.38},{"date":"2025-10-10","open":19.11,"high":19.13,"low":18.41,"close":18.44,"volume":1217314,"rsi_14":26.5,"sma_20":20.02,"sma_60":19.51,"sma_120":19.37},{"date":"2025-10-13","open":18.59,"high":18.68,"low":18.42,"close":18.6,"volume":1228112,"rsi_14":28.33,"sma_20":19.97,"sma_60":19.52,"sma_120":19.37},{"date":"2025-10-14","open":18.48,"high":18.77,"low":18.42,"close":18.71,"volume":1593793,"rsi_14":35.43,"sma_20":19.92,"sma_60":19.53,"sma_120":19.36},{"date":"2025-10-15","open":18.77,"high":19.08,"low":18.73,"close":18.79,"volume":911392,"rsi_14":33.02,"sma_20":19.88,"sma_60":19.54,"sma_120":19.36},{"date":"2025-10-16","open":18.78,"high":18.82,"low":18.46,"close":18.78,"volume":1061517,"rsi_14":32.56,"sma_20":19.83,"sma_60":19.54,"sma_120":19.36},{"date":"2025-10-17","open":18.62,"high":19.16,"low":18.58,"close":18.91,"volume":1424788,"rsi_14":33.79,"sma_20":19.79,"sma_60":19.55,"sma_120":19.36},{"date":"2025-10-20","open":18.99,"high":19.1,"low":18.59,"close":18.75,"volume":1133691,"rsi_14":31.9,"sma_20":19.75,"sma_60":19.56,"sma_120":19.35},{"date":"2025-10-21","open":18.81,"high":19.09,"low":18.74,"close":18.91,"volume":1461485,"rsi_14":30.4,"sma_20":19.71,"sma_60":19.58,"sma_120":19.36},{"date":"2025-10-22","open":19.02,"high":19.3,"low":18.97,"close":19.23,"volume":1154317,"rsi_14":41.3,"sma_20":19.71,"sma_60":19.59,"sma_120":19.36},{"date":"2025-10-23","open":19.31,"high":19.31,"low":19.09,"close":19.3,"volume":781841,"rsi_14":47.6,"sma_20":19.7,"sma_60":19.61,"sma_120":19.36},{"date":"2025-10-24","open":19.39,"high":19.49,"low":19.3,"close":19.31,"volume":594557,"rsi_14":49.11,"sma_20":19.69,"sma_60":19.63,"sma_120":19.36},{"date":"2025-10-27","open":19.32,"high":19.44,"low":19.13,"close":19.26,"volume":805488,"rsi_14":54.19,"sma_20":19.67,"sma_60":19.65,"sma_120":19.37},{"date":"2025-10-28","open":19.26,"high":19.26,"low":18.54,"close":18.56,"volume":1641496,"rsi_14":39.56,"sma_20":19.62,"sma_60":19.66,"sma_120":19.37},{"date":"2025-10-29","open":18.34,"high":18.76,"low":18.08,"close":18.53,"volume":2365523,"rsi_14":40.91,"sma_20":19.55,"sma_60":19.65,"sma_120":19.36},{"date":"2025-10-30","open":18.58,"high":18.81,"low":18.43,"close":18.62,"volume":2641588,"rsi_14":54.42,"sma_20":19.5,"sma_60":19.65,"sma_120":19.36},{"date":"2025-10-31","open":18.53,"high":18.84,"low":18.33,"close":18.51,"volume":1535209,"rsi_14":47.85,"sma_20":19.46,"sma_60":19.66,"sma_120":19.35},{"date":"2025-11-03","open":18.31,"high":18.98,"low":18.1,"close":18.97,"volume":2146585,"rsi_14":55.51,"sma_20":19.44,"sma_60":19.67,"sma_120":19.34},{"date":"2025-11-04","open":18.95,"high":19.28,"low":18.77,"close":19.19,"volume":2485077,"rsi_14":58.08,"sma_20":19.44,"sma_60":19.7,"sma_120":19.34},{"date":"2025-11-05","open":19.29,"high":19.42,"low":19.13,"close":19.29,"volume":1297894,"rsi_14":59.85,"sma_20":19.45,"sma_60":19.71,"sma_120":19.34},{"date":"2025-11-06","open":19.22,"high":19.44,"low":19.19,"close":19.37,"volume":1434259,"rsi_14":58.94,"sma_20":19.47,"sma_60":19.73,"sma_120":19.34},{"date":"2025-11-07","open":19.44,"high":19.66,"low":19.24,"close":19.66,"volume":1053615,"rsi_14":67.03,"sma_20":19.53,"sma_60":19.75,"sma_120":19.34},{"date":"2025-11-10","open":19.6,"high":19.76,"low":19.23,"close":19.23,"volume":1047673,"rsi_14":55.45,"sma_20":19.56,"sma_60":19.76,"sma_120":19.34},{"date":"2025-11-11","open":19.33,"high":19.66,"low":19.28,"close":19.57,"volume":1081162,"rsi_14":55.74,"sma_20":19.61,"sma_60":19.78,"sma_120":19.35},{"date":"2025-11-12","open":19.48,"high":19.76,"low":19.47,"close":19.58,"volume":2018813,"rsi_14":54.85,"sma_20":19.65,"sma_60":19.79,"sma_120":19.36},{"date":"2025-11-13","open":19.44,"high":19.63,"low":19.36,"close":19.46,"volume":1217007,"rsi_14":52.58,"sma_20":19.69,"sma_60":19.81,"sma_120":19.37},{"date":"2025-11-14","open":19.6,"high":19.63,"low":19.38,"close":19.58,"volume":999836,"rsi_14":55.21,"sma_20":19.72,"sma_60":19.82,"sma_120":19.37},{"date":"2025-11-17","open":19.74,"high":19.74,"low":19.07,"close":19.14,"volume":878726,"rsi_14":60.34,"sma_20":19.74,"sma_60":19.81,"sma_120":19.38},{"date":"2025-11-18","open":19.16,"high":19.36,"low":19.06,"close":19.34,"volume":679157,"rsi_14":63.52,"sma_20":19.76,"sma_60":19.82,"sma_120":19.38},{"date":"2025-11-19","open":19.26,"high":19.36,"low":19.0,"close":19.0,"volume":698832,"rsi_14":55.86,"sma_20":19.75,"sma_60":19.82,"sma_120":19.38},{"date":"2025-11-20","open":19.1,"high":19.4,"low":19.03,"close":19.08,"volume":763205,"rsi_14":58.79,"sma_20":19.74,"sma_60":19.81,"sma_120":19.39},{"date":"2025-11-21","open":19.25,"high":19.65,"low":19.11,"close":19.56,"volume":1303636,"rsi_14":59.16,"sma_20":19.75,"sma_60":19.81,"sma_120":19.39},{"date":"2025-11-24","open":19.53,"high":19.71,"low":19.4,"close":19.55,"volume":1258596,"rsi_14":55.95,"sma_20":19.77,"sma_60":19.81,"sma_120":19.4},{"date":"2025-11-25","open":19.55,"high":20.13,"low":19.46,"close":20.04,"volume":1023851,"rsi_14":60.97,"sma_20":19.84,"sma_60":19.83,"sma_120":19.41},{"date":"2025-11-26","open":19.96,"high":20.22,"low":19.88,"close":19.89,"volume":1263512,"rsi_14":57.54,"sma_20":19.91,"sma_60":19.84,"sma_120":19.42},{"date":"2025-11-28","open":19.8,"high":20.0,"low":19.76,"close":19.97,"volume":465127,"rsi_14":54.76,"sma_20":19.98,"sma_60":19.85,"sma_120":19.43},{"date":"2025-12-01","open":19.77,"high":19.88,"low":19.6,"close":19.64,"volume":1348601,"rsi_14":56.44,"sma_20":20.04,"sma_60":19.85,"sma_120":19.43},{"date":"2025-12-02","open":19.74,"high":19.76,"low":19.2,"close":19.2,"volume":1106892,"rsi_14":44.35,"sma_20":20.05,"sma_60":19.85,"sma_120":19.43},{"date":"2025-12-03","open":19.66,"high":19.66,"low":19.12,"close":19.12,"volume":1675544,"rsi_14":43.02,"sma_20":20.05,"sma_60":19.85,"sma_120":19.43},{"date":"2025-12-04","open":19.13,"high":19.35,"low":19.01,"close":19.16,"volume":1442969,"rsi_14":45.4,"sma_20":20.04,"sma_60":19.86,"sma_120":19.44},{"date":"2025-12-05","open":19.09,"high":19.28,"low":19.07,"close":19.11,"volume":1075672,"rsi_14":42.6,"sma_20":20.03,"sma_60":19.86,"sma_120":19.44},{"date":"2025-12-08","open":19.15,"high":19.21,"low":18.94,"close":19.04,"volume":691129,"rsi_14":48.12,"sma_20":20.0,"sma_60":19.85,"sma_120":19.44},{"date":"2025-12-09","open":19.05,"high":19.46,"low":19.04,"close":19.3,"volume":758534,"rsi_14":49.33,"sma_20":20.0,"sma_60":19.84,"sma_120":19.45},{"date":"2025-12-10","open":19.4,"high":19.86,"low":19.16,"close":19.52,"volume":1557690,"rsi_14":59.38,"sma_20":20.0,"sma_60":19.84,"sma_120":19.46},{"date":"2025-12-11","open":19.59,"high":19.79,"low":19.28,"close":19.55,"volume":1689109,"rsi_14":58.66,"sma_20":20.0,"sma_60":19.84,"sma_120":19.47},{"date":"2025-12-12","open":19.62,"high":19.67,"low":19.21,"close":19.25,"volume":1912614,"rsi_14":43.94,"sma_20":19.99,"sma_60":19.83,"sma_120":19.47},{"date":"2025-12-15","open":19.3,"high":19.6,"low":19.24,"close":19.59,"volume":1546997,"rsi_14":50.67,"sma_20":19.99,"sma_60":19.83,"sma_120":19.49},{"date":"2025-12-16","open":19.68,"high":19.68,"low":19.2,"close":19.2,"volume":1058926,"rsi_14":35.07,"sma_20":19.99,"sma_60":19.83,"sma_120":19.5},{"date":"2025-12-17","open":19.22,"high":19.76,"low":19.22,"close":19.68,"volume":1093172,"rsi_14":46.58,"sma_20":20.01,"sma_60":19.83,"sma_120":19.51},{"date":"2025-12-18","open":19.79,"high":19.94,"low":19.73,"close":19.89,"volume":1119065,"rsi_14":48.81,"sma_20":20.05,"sma_60":19.84,"sma_120":19.53},{"date":"2025-12-19","open":19.71,"high":20.13,"low":19.52,"close":20.0,"volume":4408892,"rsi_14":55.91,"sma_20":20.1,"sma_60":19.85,"sma_120":19.54},{"date":"2025-12-22","open":19.8,"high":20.19,"low":19.7,"close":19.98,"volume":949584,"rsi_14":64.81,"sma_20":20.12,"sma_60":19.85,"sma_120":19.56},{"date":"2025-12-23","open":19.96,"high":20.0,"low":19.77,"close":20.0,"volume":1070562,"rsi_14":67.3,"sma_20":20.14,"sma_60":19.86,"sma_120":19.58},{"date":"2025-12-24","open":19.97,"high":20.34,"low":19.97,"close":20.32,"volume":435480,"rsi_14":70.45,"sma_20":20.16,"sma_60":19.87,"sma_120":19.6},{"date":"2025-12-26","open":20.23,"high":20.46,"low":20.21,"close":20.41,"volume":640983,"rsi_14":72.79,"sma_20":20.19,"sma_60":19.88,"sma_120":19.63},{"date":"2025-12-29","open":20.47,"high":20.55,"low":20.25,"close":20.31,"volume":864843,"rsi_14":72.05,"sma_20":20.2,"sma_60":19.9,"sma_120":19.65},{"date":"2025-12-30","open":20.31,"high":20.46,"low":20.18,"close":20.19,"volume":1759926,"rsi_14":66.31,"sma_20":20.23,"sma_60":19.91,"sma_120":19.67},{"date":"2025-12-31","open":20.73,"high":20.73,"low":20.01,"close":20.13,"volume":1234036,"rsi_14":57.54,"sma_20":20.27,"sma_60":19.92,"sma_120":19.69},{"date":"2026-01-02","open":20.06,"high":20.41,"low":19.82,"close":20.23,"volume":1419261,"rsi_14":58.56,"sma_20":20.32,"sma_60":19.94,"sma_120":19.7},{"date":"2026-01-05","open":20.11,"high":20.34,"low":20.0,"close":20.31,"volume":1646366,"rsi_14":66.54,"sma_20":20.37,"sma_60":19.95,"sma_120":19.72},{"date":"2026-01-06","open":20.17,"high":20.51,"low":20.11,"close":20.48,"volume":1572940,"rsi_14":64.14,"sma_20":20.43,"sma_60":19.98,"sma_120":19.74},{"date":"2026-01-07","open":20.56,"high":20.65,"low":20.2,"close":20.23,"volume":2502353,"rsi_14":68.22,"sma_20":20.48,"sma_60":20.0,"sma_120":19.76},{"date":"2026-01-08","open":20.16,"high":20.82,"low":20.16,"close":20.65,"volume":1620009,"rsi_14":67.39,"sma_20":20.54,"sma_60":20.03,"sma_120":19.78},{"date":"2026-01-09","open":20.57,"high":20.73,"low":20.47,"close":20.56,"volume":2994501,"rsi_14":61.01,"sma_20":20.58,"sma_60":20.06,"sma_120":19.8},{"date":"2026-01-12","open":20.46,"high":20.81,"low":20.37,"close":20.5,"volume":1418162,"rsi_14":57.28,"sma_20":20.62,"sma_60":20.09,"sma_120":19.81},{"date":"2026-01-13","open":20.64,"high":20.81,"low":20.32,"close":20.38,"volume":1370848,"rsi_14":54.71,"sma_20":20.67,"sma_60":20.11,"sma_120":19.83},{"date":"2026-01-14","open":20.36,"high":20.64,"low":20.26,"close":20.6,"volume":1593508,"rsi_14":58.44,"sma_20":20.71,"sma_60":20.14,"sma_120":19.84},{"date":"2026-01-15","open":20.57,"high":20.78,"low":20.48,"close":20.55,"volume":888644,"rsi_14":50.7,"sma_20":20.77,"sma_60":20.17,"sma_120":19.86},{"date":"2026-01-16","open":20.63,"high":20.69,"low":20.13,"close":20.63,"volume":2388976,"rsi_14":50.7,"sma_20":20.81,"sma_60":20.19,"sma_120":19.88},{"date":"2026-01-20","open":20.42,"high":20.54,"low":20.28,"close":20.44,"volume":1470364,"rsi_14":48.44,"sma_20":20.82,"sma_60":20.21,"sma_120":19.9},{"date":"2026-01-21","open":20.52,"high":20.6,"low":20.05,"close":20.17,"volume":1813137,"rsi_14":45.42,"sma_20":20.82,"sma_60":20.22,"sma_120":19.91},{"date":"2026-01-22","open":20.36,"high":20.42,"low":19.77,"close":19.81,"volume":1082239,"rsi_14":43.43,"sma_20":20.8,"sma_60":20.23,"sma_120":19.93},{"date":"2026-01-23","open":19.77,"high":19.82,"low":19.44,"close":19.6,"volume":1365300,"rsi_14":37.64,"sma_20":20.77,"sma_60":20.23,"sma_120":19.94},{"date":"2026-01-26","open":19.67,"high":19.72,"low":19.4,"close":19.41,"volume":1314400,"rsi_14":33.21,"sma_20":20.72,"sma_60":20.24,"sma_120":19.95},{"date":"2026-01-27","open":19.45,"high":19.45,"low":19.14,"close":19.31,"volume":1488200,"rsi_14":27.72,"sma_20":20.65,"sma_60":20.25,"sma_120":19.95},{"date":"2026-01-28","open":19.38,"high":19.47,"low":18.88,"close":19.03,"volume":1030700,"rsi_14":27.31,"sma_20":20.58,"sma_60":20.25,"sma_120":19.95},{"date":"2026-01-29","open":19.17,"high":19.41,"low":19.03,"close":19.39,"volume":1009000,"rsi_14":25.66,"sma_20":20.53,"sma_60":20.27,"sma_120":19.96},{"date":"2026-01-30","open":19.3,"high":19.64,"low":19.17,"close":19.62,"volume":1495800,"rsi_14":32.73,"sma_20":20.5,"sma_60":20.27,"sma_120":19.97},{"date":"2026-02-02","open":19.63,"high":19.66,"low":19.41,"close":19.48,"volume":994900,"rsi_14":31.82,"sma_20":20.46,"sma_60":20.28,"sma_120":19.99},{"date":"2026-02-03","open":19.39,"high":19.71,"low":19.29,"close":19.66,"volume":1333400,"rsi_14":37.54,"sma_20":20.43,"sma_60":20.28,"sma_120":20.0},{"date":"2026-02-04","open":19.87,"high":20.42,"low":19.79,"close":20.34,"volume":708300,"rsi_14":46.18,"sma_20":20.42,"sma_60":20.29,"sma_120":20.01},{"date":"2026-02-05","open":20.39,"high":20.62,"low":20.18,"close":20.59,"volume":1048600,"rsi_14":50.56,"sma_20":20.44,"sma_60":20.3,"sma_120":20.03},{"date":"2026-02-06","open":20.73,"high":20.82,"low":20.56,"close":20.57,"volume":1312000,"rsi_14":49.01,"sma_20":20.43,"sma_60":20.32,"sma_120":20.04},{"date":"2026-02-09","open":20.28,"high":20.65,"low":20.28,"close":20.59,"volume":1082800,"rsi_14":52.24,"sma_20":20.44,"sma_60":20.34,"sma_120":20.06},{"date":"2026-02-10","open":20.58,"high":21.03,"low":20.49,"close":21.01,"volume":1247111,"rsi_14":61.1,"sma_20":20.85,"sma_60":20.25,"sma_120":19.95},{"date":"2026-02-11","open":21.63,"high":21.92,"low":20.12,"close":20.13,"volume":1457496,"rsi_14":47.99,"sma_20":20.83,"sma_60":20.28,"sma_120":19.97},{"date":"2026-02-12","open":20.48,"high":20.51,"low":19.79,"close":19.81,"volume":1691175,"rsi_14":42.67,"sma_20":20.79,"sma_60":20.3,"sma_120":19.98},{"date":"2026-02-13","open":19.92,"high":20.35,"low":19.73,"close":20.18,"volume":1587479,"rsi_14":49.48,"sma_20":20.77,"sma_60":20.32,"sma_120":19.99},{"date":"2026-02-17","open":20.22,"high":20.33,"low":20.12,"close":20.13,"volume":745904,"rsi_14":44.01,"sma_20":20.76,"sma_60":20.34,"sma_120":20.0},{"date":"2026-02-18","open":20.16,"high":20.26,"low":19.85,"close":19.88,"volume":862600,"rsi_14":60.14,"sma_20":20.34,"sma_60":20.4,"sma_120":20.11},{"date":"2026-02-19","open":19.82,"high":20.0,"low":19.6,"close":19.61,"volume":875700,"rsi_14":52.62,"sma_20":20.31,"sma_60":20.41,"sma_120":20.11},{"date":"2026-02-20","open":19.68,"high":19.93,"low":19.53,"close":19.88,"volume":949434,"rsi_14":42.42,"sma_20":20.75,"sma_60":20.36,"sma_120":20.02},{"date":"2026-02-23","open":19.89,"high":20.24,"low":19.88,"close":20.15,"volume":1065100,"rsi_14":57.86,"sma_20":20.34,"sma_60":20.42,"sma_120":20.12},{"date":"2026-02-24","open":20.21,"high":20.28,"low":19.98,"close":20.08,"volume":880662,"rsi_14":45.36,"sma_20":20.74,"sma_60":20.37,"sma_120":20.03},{"date":"2026-02-25","open":20.13,"high":20.23,"low":19.93,"close":20.12,"volume":559693,"rsi_14":47.13,"sma_20":20.73,"sma_60":20.38,"sma_120":20.05},{"date":"2026-02-26","open":20.23,"high":20.4,"low":20.07,"close":20.36,"volume":986296,"rsi_14":47.41,"sma_20":20.72,"sma_60":20.39,"sma_120":20.06},{"date":"2026-02-27","open":20.53,"high":20.82,"low":20.23,"close":20.51,"volume":1424538,"rsi_14":49.58,"sma_20":20.74,"sma_60":20.4,"sma_120":20.07},{"date":"2026-03-02","open":20.31,"high":20.72,"low":20.31,"close":20.58,"volume":972548,"rsi_14":49.42,"sma_20":20.73,"sma_60":20.42,"sma_120":20.09},{"date":"2026-03-03","open":20.35,"high":20.62,"low":19.93,"close":20.59,"volume":689605,"rsi_14":51.82,"sma_20":20.73,"sma_60":20.44,"sma_120":20.11},{"date":"2026-03-04","open":20.53,"high":21.04,"low":20.43,"close":20.89,"volume":1224363,"rsi_14":57.99,"sma_20":20.75,"sma_60":20.46,"sma_120":20.13},{"date":"2026-03-05","open":20.78,"high":21.03,"low":20.42,"close":20.96,"volume":2888230,"rsi_14":63.83,"sma_20":20.78,"sma_60":20.48,"sma_120":20.14},{"date":"2026-03-06","open":20.67,"high":20.69,"low":20.28,"close":20.44,"volume":909760,"rsi_14":41.64,"sma_20":20.78,"sma_60":20.49,"sma_120":20.15},{"date":"2026-03-09","open":20.11,"high":20.41,"low":19.78,"close":20.33,"volume":843427,"rsi_14":53.78,"sma_20":20.77,"sma_60":20.51,"sma_120":20.16},{"date":"2026-03-10","open":20.14,"high":20.51,"low":20.06,"close":20.29,"volume":674190,"rsi_14":59.92,"sma_20":20.75,"sma_60":20.52,"sma_120":20.17},{"date":"2026-03-11","open":20.09,"high":20.25,"low":19.96,"close":20.18,"volume":630360,"rsi_14":50.11,"sma_20":20.74,"sma_60":20.54,"sma_120":20.18},{"date":"2026-03-12","open":19.93,"high":20.2,"low":19.86,"close":20.04,"volume":855484,"rsi_14":47.65,"sma_20":20.73,"sma_60":20.55,"sma_120":20.18},{"date":"2026-03-13","open":20.19,"high":20.41,"low":19.72,"close":19.75,"volume":1041447,"rsi_14":47.25,"sma_20":20.73,"sma_60":20.55,"sma_120":20.18},{"date":"2026-03-16","open":19.96,"high":20.26,"low":19.94,"close":19.99,"volume":660569,"rsi_14":48.23,"sma_20":20.67,"sma_60":20.55,"sma_120":20.18},{"date":"2026-03-17","open":20.15,"high":20.37,"low":20.06,"close":20.25,"volume":1126579,"rsi_14":52.57,"sma_20":20.68,"sma_60":20.56,"sma_120":20.19},{"date":"2026-03-18","open":20.12,"high":20.14,"low":19.68,"close":19.68,"volume":1245158,"rsi_14":38.34,"sma_20":20.67,"sma_60":20.55,"sma_120":20.19},{"date":"2026-03-19","open":19.53,"high":20.01,"low":19.36,"close":19.86,"volume":2317427,"rsi_14":38.96,"sma_20":20.66,"sma_60":20.54,"sma_120":20.19},{"date":"2026-03-20","open":19.91,"high":19.91,"low":18.87,"close":19.01,"volume":2266160,"rsi_14":28.8,"sma_20":20.6,"sma_60":20.53,"sma_120":20.19},{"date":"2026-03-23","open":19.33,"high":19.41,"low":19.02,"close":19.04,"volume":1309855,"rsi_14":28.99,"sma_20":20.55,"sma_60":20.52,"sma_120":20.19},{"date":"2026-03-24","open":18.87,"high":19.12,"low":18.73,"close":18.8,"volume":918565,"rsi_14":21.52,"sma_20":20.49,"sma_60":20.51,"sma_120":20.18},{"date":"2026-03-25","open":19.07,"high":19.07,"low":18.75,"close":18.78,"volume":738641,"rsi_14":19.59,"sma_20":20.42,"sma_60":20.5,"sma_120":20.18},{"date":"2026-03-26","open":18.76,"high":19.09,"low":18.73,"close":18.77,"volume":1143289,"rsi_14":22.93,"sma_20":20.34,"sma_60":20.5,"sma_120":20.18},{"date":"2026-03-27","open":18.65,"high":18.76,"low":18.38,"close":18.4,"volume":1417346,"rsi_14":21.05,"sma_20":20.23,"sma_60":20.48,"sma_120":20.17},{"date":"2026-03-30","open":18.6,"high":18.88,"low":18.46,"close":18.52,"volume":1420858,"rsi_14":24.03,"sma_20":20.13,"sma_60":20.47,"sma_120":20.15},{"date":"2026-03-31","open":18.79,"high":19.27,"low":18.43,"close":18.94,"volume":1665920,"rsi_14":29.6,"sma_20":20.03,"sma_60":20.45,"sma_120":20.15},{"date":"2026-04-01","open":18.91,"high":19.15,"low":18.88,"close":19.07,"volume":946342,"rsi_14":33.47,"sma_20":19.93,"sma_60":20.43,"sma_120":20.14},{"date":"2026-04-02","open":18.93,"high":19.33,"low":18.84,"close":19.24,"volume":1372142,"rsi_14":39.48,"sma_20":19.83,"sma_60":20.43,"sma_120":20.13},{"date":"2026-04-06","open":19.1,"high":19.28,"low":19.0,"close":19.25,"volume":787252,"rsi_14":35.19,"sma_20":19.76,"sma_60":20.41,"sma_120":20.12},{"date":"2026-04-07","open":19.22,"high":19.81,"low":19.22,"close":19.69,"volume":909468,"rsi_14":38.6,"sma_20":19.72,"sma_60":20.42,"sma_120":20.12},{"date":"2026-04-08","open":20.1,"high":20.14,"low":19.86,"close":19.97,"volume":1482046,"rsi_14":51.28,"sma_20":19.69,"sma_60":20.41,"sma_120":20.12},{"date":"2026-04-09","open":19.78,"high":20.28,"low":19.78,"close":20.18,"volume":1178281,"rsi_14":51.75,"sma_20":19.68,"sma_60":20.41,"sma_120":20.12},{"date":"2026-04-10","open":20.24,"high":20.56,"low":19.98,"close":20.53,"volume":821787,"rsi_14":75.38,"sma_20":19.69,"sma_60":20.41,"sma_120":20.13},{"date":"2026-04-13","open":20.39,"high":20.58,"low":20.22,"close":20.55,"volume":1139556,"rsi_14":75.29,"sma_20":19.72,"sma_60":20.42,"sma_120":20.14},{"date":"2026-04-14","open":20.47,"high":20.77,"low":20.39,"close":20.77,"volume":1102390,"rsi_14":84.29,"sma_20":19.75,"sma_60":20.42,"sma_120":20.14},{"date":"2026-04-15","open":20.69,"high":20.94,"low":20.61,"close":20.93,"volume":1335588,"rsi_14":85.82,"sma_20":19.78,"sma_60":20.43,"sma_120":20.15},{"date":"2026-04-16","open":20.87,"high":21.11,"low":20.87,"close":21.07,"volume":563888,"rsi_14":86.81,"sma_20":19.84,"sma_60":20.43,"sma_120":20.16},{"date":"2026-04-17","open":21.17,"high":21.55,"low":21.11,"close":21.52,"volume":873723,"rsi_14":100.0,"sma_20":19.91,"sma_60":20.44,"sma_120":20.17},{"date":"2026-04-20","open":21.4,"high":21.54,"low":21.12,"close":21.2,"volume":1229598,"rsi_14":89.59,"sma_20":20.01,"sma_60":20.45,"sma_120":20.18},{"date":"2026-04-21","open":21.03,"high":21.23,"low":20.85,"close":20.89,"volume":1372248,"rsi_14":80.31,"sma_20":20.09,"sma_60":20.46,"sma_120":20.19},{"date":"2026-04-22","open":21.0,"high":21.0,"low":20.45,"close":20.56,"volume":1340511,"rsi_14":71.88,"sma_20":20.17,"sma_60":20.47,"sma_120":20.2},{"date":"2026-04-23","open":20.47,"high":20.83,"low":20.47,"close":20.74,"volume":1366424,"rsi_14":71.97,"sma_20":20.26,"sma_60":20.47,"sma_120":20.21},{"date":"2026-04-24","open":20.63,"high":20.99,"low":20.55,"close":20.71,"volume":1252974,"rsi_14":71.26,"sma_20":20.35,"sma_60":20.47,"sma_120":20.22},{"date":"2026-04-27","open":20.68,"high":21.06,"low":20.67,"close":21.04,"volume":668190,"rsi_14":70.24,"sma_20":20.47,"sma_60":20.48,"sma_120":20.24},{"date":"2026-04-28","open":21.27,"high":21.31,"low":20.87,"close":21.0,"volume":967363,"rsi_14":66.67,"sma_20":20.59,"sma_60":20.48,"sma_120":20.26},{"date":"2026-04-29","open":21.63,"high":21.65,"low":20.97,"close":21.44,"volume":1348041,"rsi_14":69.0,"sma_20":20.71,"sma_60":20.49,"sma_120":20.28},{"date":"2026-04-30","open":21.59,"high":21.79,"low":21.3,"close":21.42,"volume":2079581,"rsi_14":64.58,"sma_20":20.83,"sma_60":20.51,"sma_120":20.3},{"date":"2026-05-01","open":21.45,"high":21.46,"low":21.12,"close":21.31,"volume":1956629,"rsi_14":61.78,"sma_20":20.94,"sma_60":20.52,"sma_120":20.31},{"date":"2026-05-04","open":21.2,"high":21.57,"low":21.17,"close":21.5,"volume":1065805,"rsi_14":62.06,"sma_20":21.05,"sma_60":20.53,"sma_120":20.33},{"date":"2026-05-05","open":21.57,"high":21.89,"low":21.49,"close":21.78,"volume":837205,"rsi_14":63.47,"sma_20":21.16,"sma_60":20.55,"sma_120":20.36},{"date":"2026-05-06","open":21.88,"high":22.01,"low":21.81,"close":21.95,"volume":880365,"rsi_14":63.64,"sma_20":21.26,"sma_60":20.56,"sma_120":20.38},{"date":"2026-05-07","open":22.03,"high":22.06,"low":21.65,"close":21.73,"volume":630452,"rsi_14":53.31,"sma_20":21.33,"sma_60":20.58,"sma_120":20.4},{"date":"2026-05-08","open":21.75,"high":21.79,"low":21.5,"close":21.56,"volume":640535,"rsi_14":56.29,"sma_20":21.39,"sma_60":20.6,"sma_120":20.41},{"date":"2026-05-11","open":21.59,"high":21.75,"low":21.45,"close":21.58,"volume":702818,"rsi_14":63.67,"sma_20":21.44,"sma_60":20.61,"sma_120":20.49},{"date":"2026-05-12","open":21.65,"high":21.67,"low":21.32,"close":21.39,"volume":715254,"rsi_14":66.94,"sma_20":21.47,"sma_60":20.63,"sma_120":20.44},{"date":"2026-05-13","open":21.3,"high":21.31,"low":20.89,"close":20.95,"volume":847250,"rsi_14":53.9,"sma_20":21.47,"sma_60":20.64,"sma_120":20.46},{"date":"2026-05-14","open":21.11,"high":21.17,"low":20.91,"close":20.97,"volume":702851,"rsi_14":54.77,"sma_20":21.47,"sma_60":20.66,"sma_120":20.48},{"date":"2026-05-15","open":20.91,"high":20.91,"low":20.68,"close":20.71,"volume":1098312,"rsi_14":43.68,"sma_20":21.43,"sma_60":20.66,"sma_120":20.49},{"date":"2026-05-18","open":20.81,"high":21.13,"low":20.81,"close":20.84,"volume":954092,"rsi_14":47.04,"sma_20":21.41,"sma_60":20.67,"sma_120":20.51},{"date":"2026-05-19","open":20.9,"high":21.04,"low":20.69,"close":20.92,"volume":809345,"rsi_14":38.36,"sma_20":21.41,"sma_60":20.69,"sma_120":20.52},{"date":"2026-05-20","open":20.98,"high":21.24,"low":20.91,"close":21.22,"volume":865812,"rsi_14":46.26,"sma_20":21.44,"sma_60":20.7,"sma_120":20.53},{"date":"2026-05-21","open":21.15,"high":21.82,"low":21.01,"close":21.61,"volume":1588603,"rsi_14":55.52,"sma_20":21.49,"sma_60":20.72,"sma_120":20.55},{"date":"2026-05-22","open":21.7,"high":21.78,"low":21.56,"close":21.75,"volume":1339693,"rsi_14":54.42,"sma_20":21.54,"sma_60":20.74,"sma_120":20.57},{"date":"2026-05-26","open":21.74,"high":22.14,"low":21.74,"close":22.13,"volume":1320361,"rsi_14":56.05,"sma_20":21.59,"sma_60":20.77,"sma_120":20.58},{"date":"2026-05-27","open":22.1,"high":22.22,"low":22.03,"close":22.1,"volume":1114774,"rsi_14":52.69,"sma_20":21.65,"sma_60":20.79,"sma_120":20.61},{"date":"2026-05-28","open":22.01,"high":22.28,"low":21.91,"close":22.23,"volume":700980,"rsi_14":59.26,"sma_20":21.69,"sma_60":20.81,"sma_120":20.62},{"date":"2026-05-29","open":22.28,"high":22.28,"low":21.78,"close":21.81,"volume":1251273,"rsi_14":54.51,"sma_20":21.71,"sma_60":20.82,"sma_120":20.64},{"date":"2026-06-01","open":21.61,"high":21.75,"low":21.46,"close":21.49,"volume":1095112,"rsi_14":48.62,"sma_20":21.72,"sma_60":20.83,"sma_120":20.65},{"date":"2026-06-02","open":21.51,"high":21.79,"low":21.48,"close":21.7,"volume":601013,"rsi_14":54.84,"sma_20":21.73,"sma_60":20.85,"sma_120":20.67},{"date":"2026-06-03","open":21.57,"high":21.73,"low":21.54,"close":21.57,"volume":987386,"rsi_14":61.51,"sma_20":21.72,"sma_60":20.86,"sma_120":20.69},{"date":"2026-06-04","open":21.88,"high":21.96,"low":21.55,"close":21.73,"volume":880430,"rsi_14":62.46,"sma_20":21.71,"sma_60":20.88,"sma_120":20.7},{"date":"2026-06-05","open":21.72,"high":22.31,"low":21.69,"close":22.19,"volume":912543,"rsi_14":72.56,"sma_20":21.73,"sma_60":20.91,"sma_120":20.73},{"date":"2026-06-08","open":22.27,"high":22.37,"low":21.96,"close":21.98,"volume":1207135,"rsi_14":67.06,"sma_20":21.75,"sma_60":20.94,"sma_120":20.75},{"date":"2026-06-09","open":22.2,"high":22.68,"low":22.18,"close":22.32,"volume":1291194,"rsi_14":69.42,"sma_20":21.79,"sma_60":20.98,"sma_120":20.77},{"date":"2026-06-10","open":21.47,"high":21.63,"low":21.15,"close":21.2,"volume":6729900,"rsi_14":49.89,"sma_20":21.78,"sma_60":21.0,"sma_120":20.78},{"date":"2026-06-11","open":21.39,"high":21.8,"low":21.23,"close":21.76,"volume":2320279,"rsi_14":51.52,"sma_20":21.82,"sma_60":21.02,"sma_120":20.79},{"date":"2026-06-12","open":21.79,"high":22.03,"low":21.7,"close":21.88,"volume":1835522,"rsi_14":51.36,"sma_20":21.86,"sma_60":21.06,"sma_120":20.8},{"date":"2026-06-15","open":21.87,"high":21.96,"low":21.43,"close":21.51,"volume":1969468,"rsi_14":43.12,"sma_20":21.9,"sma_60":21.08,"sma_120":20.81},{"date":"2026-06-16","open":21.49,"high":21.64,"low":21.34,"close":21.5,"volume":1659937,"rsi_14":43.36,"sma_20":21.94,"sma_60":21.12,"sma_120":20.82},{"date":"2026-06-17","open":21.64,"high":21.64,"low":20.93,"close":20.97,"volume":1921358,"rsi_14":37.27,"sma_20":21.94,"sma_60":21.15,"sma_120":20.84},{"date":"2026-06-18","open":21.02,"high":21.17,"low":20.76,"close":20.93,"volume":2389687,"rsi_14":40.26,"sma_20":21.93,"sma_60":21.18,"sma_120":20.85},{"date":"2026-06-22","open":20.94,"high":21.32,"low":20.85,"close":21.05,"volume":1432203,"rsi_14":44.9,"sma_20":21.9,"sma_60":21.21,"sma_120":20.86},{"date":"2026-06-23","open":21.19,"high":21.47,"low":21.08,"close":21.45,"volume":1447415,"rsi_14":47.52,"sma_20":21.88,"sma_60":21.26,"sma_120":20.88},{"date":"2026-06-24","open":21.5,"high":21.65,"low":21.39,"close":21.63,"volume":3776740,"rsi_14":50.54,"sma_20":21.86,"sma_60":21.31,"sma_120":20.89},{"date":"2026-06-25","open":21.71,"high":21.85,"low":21.41,"close":21.48,"volume":1666247,"rsi_14":47.41,"sma_20":21.83,"sma_60":21.35,"sma_120":20.91},{"date":"2026-06-26","open":21.5,"high":21.85,"low":21.39,"close":21.67,"volume":4108127,"rsi_14":43.81,"sma_20":21.8,"sma_60":21.4,"sma_120":20.92},{"date":"2026-06-29","open":21.56,"high":21.65,"low":21.21,"close":21.24,"volume":2192863,"rsi_14":41.91,"sma_20":21.77,"sma_60":21.44,"sma_120":20.94},{"date":"2026-06-30","open":21.11,"high":21.37,"low":20.89,"close":20.91,"volume":1719706,"rsi_14":33.06,"sma_20":21.73,"sma_60":21.46,"sma_120":20.94},{"date":"2026-07-01","open":21.03,"high":21.14,"low":20.79,"close":21.05,"volume":1870461,"rsi_14":45.48,"sma_20":21.69,"sma_60":21.49,"sma_120":20.95},{"date":"2026-07-02","open":21.18,"high":21.34,"low":21.08,"close":21.27,"volume":1331170,"rsi_14":39.97,"sma_20":21.66,"sma_60":21.51,"sma_120":20.96},{"date":"2026-07-06","open":21.3,"high":21.6,"low":21.18,"close":21.31,"volume":1372023,"rsi_14":38.46,"sma_20":21.63,"sma_60":21.53,"sma_120":20.97},{"date":"2026-07-07","open":21.51,"high":21.61,"low":21.32,"close":21.42,"volume":1074662,"rsi_14":45.19,"sma_20":21.58,"sma_60":21.55,"sma_120":20.98},{"date":"2026-07-08","open":21.25,"high":21.47,"low":21.21,"close":21.31,"volume":1439150,"rsi_14":43.65,"sma_20":21.54,"sma_60":21.56,"sma_120":20.99},{"date":"2026-07-09","open":21.32,"high":21.41,"low":21.16,"close":21.25,"volume":897036,"rsi_14":51.65,"sma_20":21.47,"sma_60":21.57,"sma_120":20.99},{"date":"2026-07-10","open":21.38,"high":21.38,"low":21.06,"close":21.29,"volume":707572,"rsi_14":52.75,"sma_20":21.47,"sma_60":21.57,"sma_120":21.0},{"date":"2026-07-13","open":21.39,"high":21.45,"low":21.21,"close":21.34,"volume":729191,"rsi_14":51.5,"sma_20":21.44,"sma_60":21.58,"sma_120":21.0},{"date":"2026-07-14","open":21.43,"high":21.61,"low":21.36,"close":21.36,"volume":1742814,"rsi_14":43.54,"sma_20":21.4,"sma_60":21.58,"sma_120":21.0},{"date":"2026-07-15","open":21.55,"high":21.61,"low":21.3,"close":21.39,"volume":1684496,"rsi_14":39.58,"sma_20":21.38,"sma_60":21.57,"sma_120":21.01},{"date":"2026-07-16","open":21.5,"high":22.21,"low":21.45,"close":22.13,"volume":1851091,"rsi_14":58.32,"sma_20":21.41,"sma_60":21.58,"sma_120":21.02},{"date":"2026-07-17","open":22.03,"high":22.48,"low":22.03,"close":22.46,"volume":1514721,"rsi_14":60.0,"sma_20":21.47,"sma_60":21.61,"sma_120":21.04},{"date":"2026-07-20","open":22.35,"high":22.57,"low":22.3,"close":22.36,"volume":1212293,"rsi_14":68.53,"sma_20":21.53,"sma_60":21.63,"sma_120":21.05},{"date":"2026-07-21","open":22.44,"high":22.72,"low":22.39,"close":22.72,"volume":1289136,"rsi_14":88.44,"sma_20":21.6,"sma_60":21.66,"sma_120":21.07},{"date":"2026-07-22","open":22.71,"high":22.75,"low":22.12,"close":22.31,"volume":1369204,"rsi_14":74.05,"sma_20":21.64,"sma_60":21.69,"sma_120":21.08},{"date":"2026-07-23","open":22.23,"high":22.32,"low":21.85,"close":21.99,"volume":1315390,"rsi_14":63.24,"sma_20":21.64,"sma_60":21.7,"sma_120":21.09},{"date":"2026-07-24","open":22.13,"high":22.47,"low":22.06,"close":22.38,"volume":737266,"rsi_14":67.43,"sma_20":21.68,"sma_60":21.72,"sma_120":21.1},{"date":"2026-07-27","open":22.39,"high":22.62,"low":22.2,"close":22.39,"volume":916346,"rsi_14":66.44,"sma_20":21.7,"sma_60":21.73,"sma_120":21.11},{"date":"2026-07-28","open":22.48,"high":22.52,"low":22.13,"close":22.14,"volume":1260980,"rsi_14":63.45,"sma_20":21.74,"sma_60":21.74,"sma_120":21.12},{"date":"2026-07-29","open":22.74,"high":23.03,"low":22.3,"close":22.63,"volume":2071107,"rsi_14":69.36,"sma_20":21.82,"sma_60":21.76,"sma_120":21.14},{"date":"2026-07-30","open":22.58,"high":22.63,"low":22.13,"close":22.43,"volume":1444427,"rsi_14":65.23,"sma_20":21.89,"sma_60":21.77,"sma_120":21.15},{"date":"2026-07-31","open":22.48,"high":22.54,"low":22.19,"close":22.47,"volume":1141215,"rsi_14":65.31,"sma_20":21.95,"sma_60":21.78,"sma_120":21.16},{"date":"2026-08-03","open":22.57,"high":22.8,"low":22.3,"close":22.35,"volume":1199454,"rsi_14":63.06,"sma_20":22.01,"sma_60":21.78,"sma_120":21.17},{"date":"2026-08-04","open":22.12,"high":22.27,"low":21.66,"close":21.66,"volume":1586809,"rsi_14":53.03,"sma_20":22.02,"sma_60":21.78,"sma_120":21.17},{"date":"2026-08-05","open":21.67,"high":21.67,"low":21.23,"close":21.49,"volume":1669486,"rsi_14":41.81,"sma_20":22.03,"sma_60":21.77,"sma_120":21.18},{"date":"2026-08-06","open":21.58,"high":21.58,"low":20.5,"close":20.71,"volume":2559444,"rsi_14":29.79,"sma_20":22.0,"sma_60":21.75,"sma_120":21.18},{"date":"2026-08-07","open":20.78,"high":21.05,"low":20.64,"close":20.65,"volume":1269133,"rsi_14":30.07,"sma_20":21.97,"sma_60":21.74,"sma_120":21.18},{"date":"2026-08-10","open":20.49,"high":20.55,"low":20.15,"close":20.26,"volume":1159389,"rsi_14":21.53,"sma_20":21.91,"sma_60":21.72,"sma_120":21.18},{"date":"2026-08-11","open":20.22,"high":20.63,"low":20.08,"close":20.61,"volume":2060129,"rsi_14":30.05,"sma_20":21.88,"sma_60":21.71,"sma_120":21.18},{"date":"2026-08-12","open":20.67,"high":20.83,"low":20.6,"close":20.7,"volume":1153340},{"date":"2026-08-13","open":20.88,"high":20.95,"low":20.68,"close":20.84,"volume":722476,"rsi_14":29.44,"sma_20":21.78,"sma_60":21.71,"sma_120":21.19},{"date":"2026-08-14","open":20.79,"high":20.95,"low":20.71,"close":20.85,"volume":910529,"rsi_14":29.63,"sma_20":21.7,"sma_60":21.7,"sma_120":21.19},{"date":"2026-08-17","open":20.68,"high":20.84,"low":20.63,"close":20.82,"volume":841000},{"date":"2026-08-18","open":21.09,"high":21.31,"low":20.91,"close":21.05,"volume":1356317,"rsi_14":26.06,"sma_20":21.54,"sma_60":21.68,"sma_120":21.2},{"date":"2026-08-19","open":21.2,"high":21.29,"low":21.03,"close":21.18,"volume":4804556,"rsi_14":30.65,"sma_20":21.48,"sma_60":21.67,"sma_120":21.2},{"date":"2026-08-20","open":21.04,"high":21.15,"low":20.95,"close":21.03,"volume":1049067},{"date":"2026-08-21","open":21.1,"high":21.21,"low":20.82,"close":21.05,"volume":758908,"rsi_14":29.94,"sma_20":21.37,"sma_60":21.62,"sma_120":21.21},{"date":"2026-08-24","open":21.31,"high":22.82,"low":21.03,"close":21.34,"volume":1146188,"rsi_14":44.37,"sma_20":21.31,"sma_60":21.61,"sma_120":21.21},{"date":"2026-08-25","open":21.41,"high":21.41,"low":21.21,"close":21.24,"volume":1645105,"rsi_14":45.49,"sma_20":21.27,"sma_60":21.59,"sma_120":21.21},{"date":"2026-08-26","open":21.28,"high":21.28,"low":20.98,"close":21.08,"volume":1000029,"rsi_14":58.6,"sma_20":21.19,"sma_60":21.58,"sma_120":21.21},{"date":"2026-08-27","open":20.95,"high":20.99,"low":20.79,"close":20.9,"volume":781782,"rsi_14":55.51,"sma_20":21.11,"sma_60":21.57,"sma_120":21.21},{"date":"2026-08-28","open":20.97,"high":21.12,"low":20.71,"close":20.72,"volume":715284,"rsi_14":61.31,"sma_20":21.03,"sma_60":21.55,"sma_120":21.21},{"date":"2026-08-31","open":20.63,"high":20.79,"low":20.38,"close":20.47,"volume":1491085,"rsi_14":45.96,"sma_20":20.93,"sma_60":21.52,"sma_120":21.2},{"date":"2026-09-01","open":20.53,"high":20.58,"low":20.25,"close":20.45,"volume":2470242},{"date":"2026-09-02","open":20.59,"high":20.59,"low":20.27,"close":20.39,"volume":1564117,"rsi_14":37.67,"sma_20":20.82,"sma_60":21.46,"sma_120":21.2},{"date":"2026-09-03","open":20.29,"high":20.56,"low":20.11,"close":20.28,"volume":1978809,"rsi_14":35.08,"sma_20":20.8,"sma_60":21.42,"sma_120":21.2},{"date":"2026-09-04","open":20.21,"high":20.54,"low":20.21,"close":20.29,"volume":1137000,"rsi_14":35.98,"sma_20":20.78,"sma_60":21.4,"sma_120":21.2},{"date":"2026-09-08","open":20.27,"high":20.48,"low":20.23,"close":20.37,"volume":875316,"rsi_14":30.26,"sma_20":20.78,"sma_60":21.38,"sma_120":21.2},{"date":"2026-09-09","open":20.47,"high":20.47,"low":20.01,"close":20.1,"volume":1490909,"rsi_14":21.28,"sma_20":20.76,"sma_60":21.34,"sma_120":21.2},{"date":"2026-09-10","open":20.12,"high":20.27,"low":19.81,"close":19.92,"volume":1196610},{"date":"2026-09-11","open":20.06,"high":20.08,"low":19.7,"close":19.77,"volume":1224717,"rsi_14":18.63,"sma_20":20.66,"sma_60":21.28,"sma_120":21.2},{"date":"2026-09-14","open":20.17,"high":20.17,"low":19.68,"close":19.82,"volume":1927392},{"date":"2026-09-15","open":19.7,"high":19.9,"low":19.62,"close":19.64,"volume":2598401,"rsi_14":7.45,"sma_20":20.55,"sma_60":21.23,"sma_120":21.21},{"date":"2026-09-16","open":19.65,"high":19.82,"low":19.28,"close":19.41,"volume":1029834,"rsi_14":7.18,"sma_20":20.47,"sma_60":21.2,"sma_120":21.21},{"date":"2026-09-17","open":19.54,"high":19.59,"low":19.23,"close":19.31,"volume":1110987,"rsi_14":7.49,"sma_20":20.38,"sma_60":21.17,"sma_120":21.21},{"date":"2026-09-18","open":19.63,"high":19.63,"low":19.19,"close":19.28,"volume":2129224,"rsi_14":8.14,"sma_20":20.29,"sma_60":21.12,"sma_120":21.22},{"date":"2026-09-21","open":19.36,"high":19.4,"low":19.18,"close":19.35,"volume":686373,"rsi_14":13.64,"sma_20":20.21,"sma_60":21.08,"sma_120":21.22},{"date":"2026-09-22","open":19.65,"high":19.65,"low":19.35,"close":19.37,"volume":815026,"rsi_14":14.94,"sma_20":20.11,"sma_60":21.04,"sma_120":21.22},{"date":"2026-09-23","open":19.22,"high":19.26,"low":19.07,"close":19.11,"volume":946884},{"date":"2026-09-24","open":19.14,"high":19.26,"low":19.01,"close":19.21,"volume":967894,"rsi_14":18.37,"sma_20":19.91,"sma_60":20.97,"sma_120":21.22},{"date":"2026-09-25","open":19.2,"high":19.27,"low":19.01,"close":19.24,"volume":949050,"rsi_14":20.0,"sma_20":19.82,"sma_60":20.94,"sma_120":21.22},{"date":"2026-09-28","open":19.01,"high":19.1,"low":18.84,"close":19.06,"volume":982866},{"date":"2026-09-29","open":18.95,"high":19.17,"low":18.91,"close":19.0,"volume":1121386,"rsi_14":19.73,"sma_20":19.69,"sma_60":20.88,"sma_120":21.2},{"date":"2026-09-30","open":19.05,"high":19.1,"low":18.68,"close":18.74,"volume":1638648,"rsi_14":16.48,"sma_20":19.6,"sma_60":20.83,"sma_120":21.19},{"date":"2026-10-01","open":18.75,"high":18.83,"low":18.45,"close":18.68,"volume":1320772,"rsi_14":17.37,"sma_20":19.52,"sma_60":20.79,"sma_120":21.17},{"date":"2026-10-02","open":18.81,"high":18.87,"low":18.54,"close":18.63,"volume":1528268,"rsi_14":14.37,"sma_20":19.43,"sma_60":20.74,"sma_120":21.16},{"date":"2026-10-05","open":18.55,"high":18.63,"low":18.36,"close":18.41,"volume":1756101},{"date":"2026-10-06","open":18.44,"high":18.58,"low":18.3,"close":18.39,"volume":1190831,"rsi_14":16.0,"sma_20":19.24,"sma_60":20.65,"sma_120":21.11},{"date":"2026-10-07","open":18.38,"high":18.55,"low":18.05,"close":18.08,"volume":1165843},{"date":"2026-10-08","open":18.09,"high":18.24,"low":17.98,"close":18.18,"volume":1293299,"rsi_14":19.1,"sma_20":19.05,"sma_60":20.54,"sma_120":21.05},{"date":"2026-10-09","open":18.2,"high":18.3,"low":18.12,"close":18.24,"volume":839249,"rsi_14":18.64,"sma_20":18.98,"sma_60":20.47,"sma_120":21.03},{"date":"2026-10-12","open":18.14,"high":18.41,"low":18.11,"close":18.35,"volume":975752,"rsi_14":22.58,"sma_20":18.9,"sma_60":20.4,"sma_120":21.01},{"date":"2026-10-13","open":18.52,"high":18.52,"low":18.12,"close":18.26,"volume":918272,"rsi_14":24.78,"sma_20":18.83,"sma_60":20.34,"sma_120":20.98},{"date":"2026-10-14","open":18.17,"high":18.23,"low":17.96,"close":18.09,"volume":1395416,"rsi_14":18.23,"sma_20":18.77,"sma_60":20.26,"sma_120":20.96},{"date":"2026-10-15","open":18.3,"high":18.53,"low":18.17,"close":18.53,"volume":1715638,"rsi_14":33.33,"sma_20":18.73,"sma_60":20.2,"sma_120":20.94},{"date":"2026-10-16","open":18.65,"high":18.87,"low":18.49,"close":18.59,"volume":1410450,"rsi_14":35.14,"sma_20":18.7,"sma_60":20.14,"sma_120":20.92},{"date":"2026-10-19","open":18.53,"high":18.65,"low":18.29,"close":18.29,"volume":975424,"rsi_14":31.49,"sma_20":18.64,"sma_60":20.07,"sma_120":20.89},{"date":"2026-10-20","open":18.38,"high":18.71,"low":18.37,"close":18.48,"volume":1127504,"rsi_14":44.29,"sma_20":18.6,"sma_60":20.01,"sma_120":20.87},{"date":"2026-10-21","open":18.52,"high":18.61,"low":18.14,"close":18.2,"volume":1194866,"rsi_14":40.17,"sma_20":18.55,"sma_60":19.94,"sma_120":20.84},{"date":"2026-10-22","open":18.28,"high":18.87,"low":18.28,"close":18.78,"volume":1701217,"rsi_14":52.56,"sma_20":18.53,"sma_60":19.88,"sma_120":20.82}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":227.5,"pbr":1.56,"ttm_eps":null,"close":16.6063},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":155.12,"pbr":1.91,"ttm_eps":null,"close":21.9386},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":91.26,"pbr":1.85,"ttm_eps":null,"close":22.7542},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":85.2,"pbr":1.45,"ttm_eps":null,"close":19.9204},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":79.75,"pbr":1.32,"ttm_eps":null,"close":17.8484},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":77.08,"pbr":1.46,"ttm_eps":null,"close":19.562},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":79.33,"pbr":1.52,"ttm_eps":null,"close":20.1348},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":67.64,"pbr":1.39,"ttm_eps":null,"close":18.9389},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":39.45,"pbr":1.5,"ttm_eps":null,"close":20.91}],"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":"Acadia Realty Trust","phase":"above-fold","symbol_resolved":true}