{"status":"ok","report":{"price_analysis":{"current":38.37,"change_1d":0.6,"change_7d":4.2,"change_30d":-1.4,"high_30d":39.6113,"low_30d":35.66,"position_in_range":69.0,"support":36.06,"resistance":39.22},"summary":"Arrow Financial Corporation(AROW)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 6.34억. 현재가 $38.37, 전일 대비 +0.6%, 30일 -1.4%. PER 12.0배 / ROE 2.5%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.0배입니다. ROE 2.5%입니다. 시가총액 6.34억. 매출 2.12억, 영업이익 3429.80만.","grade":"C","comment":"PER 12.03배, ROE 2.46%","per":12.03,"pbr":1.47,"roe":2.46,"eps":3.19,"revenue":211852000.0,"operating_income":34298000.0,"net_income":51285000.0,"market_cap":634217730,"profit_margin":24.21,"roa":0.24,"operating_margin":16.19,"gross_margin":24.86,"debt_ratio":0.7507786137761984,"total_assets":4482359000.0,"total_equity":446306000.0,"total_debt":335077000.0,"dividend_yield":3.13,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 59.0로 중립 구간입니다. MACD(-0.08)가 시그널선(-0.31)을 상회합니다(골든크로스). SMA20 37, SMA60 38 — 혼조세입니다. 볼린저밴드 36~38 (현재 위치 105%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 59","rsi_14":59.01639344262291,"macd":-0.07886369533986226,"macd_signal":-0.30761750252330267,"sma_20":37.137,"sma_60":38.17999999999999,"bb_upper":38.25973059992146,"bb_lower":36.01426940007854,"atr_14":0.8226214285714286},"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 12.03x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":12,"summary":"매출 -61.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-61.2,"unit":"%","percentile":16,"direction":"higher_better"},{"name":"영업이익 성장률","value":-194.6,"unit":"%","percentile":7,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.5%","metrics":[{"name":"ROE","value":2.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":16.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":24.21,"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":59,"summary":"RSI 59","metrics":[{"name":"RSI (14)","value":59.0,"unit":"","percentile":59,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.4,"unit":"%","percentile":47,"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":30,"summary":"유동비율 0.0x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":0.01,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.68,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":1.9,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 12.03x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -61.2%"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"momentum":{"grade":"C","reason":"RSI 59"},"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":2.46,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.39,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.75,"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":0.74,"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":24.86,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":16.19,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":24.21,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":12.03,"current_pbr":1.47,"per_5y_high":13.69,"per_5y_low":10.39,"per_5y_avg":12.36,"per_percentile":33.3,"pbr_5y_high":1.43,"pbr_5y_low":0.97,"pbr_5y_avg":1.1,"pbr_percentile":100.0,"per_5y_median":12.62,"pbr_5y_median":1.06,"history":[{"quarter":"2024-Q2","per":12.62,"pbr":null},{"quarter":"2024-Q3","per":13.57,"pbr":1.07},{"quarter":"2024-Q4","per":13.69,"pbr":1.06},{"quarter":"2025-Q1","per":13.21,"pbr":0.97},{"quarter":"2025-Q2","per":12.24,"pbr":0.98},{"quarter":"2025-Q3","per":11.59,"pbr":1.02},{"quarter":"2025-Q4","per":11.18,"pbr":1.11},{"quarter":"2026-Q1","per":10.39,"pbr":1.17},{"quarter":"2026-Q2","per":12.75,"pbr":1.43},{"quarter":"현재","per":12.03,"pbr":1.47}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":24.1123,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":26.7898,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":27.0973,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":25.0743,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":25.4652,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":27.3546,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":30.6386,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":33.037,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":40.6767,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"BANKS - REGIONAL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":12.62,"eps":1.9104,"close":24.11,"source":"reported"},{"date":"2024-07","per":15.27,"eps":1.9104,"close":29.18,"source":"reported"},{"date":"2024-08","per":14.92,"eps":1.9104,"close":28.5,"source":"reported"},{"date":"2024-09","per":13.57,"eps":1.9742,"close":26.79,"source":"reported"},{"date":"2024-10","per":13.64,"eps":1.9742,"close":26.94,"source":"reported"},{"date":"2024-11","per":15.77,"eps":1.9742,"close":31.13,"source":"reported"},{"date":"2024-12","per":13.69,"eps":1.9792,"close":27.1,"source":"reported"},{"date":"2025-01","per":12.69,"eps":1.9792,"close":25.12,"source":"reported"},{"date":"2025-02","per":13.03,"eps":1.9792,"close":25.78,"source":"reported"},{"date":"2025-03","per":13.21,"eps":1.898,"close":25.07,"source":"reported"},{"date":"2025-04","per":12.33,"eps":1.898,"close":23.4,"source":"reported"},{"date":"2025-05","per":13.08,"eps":1.898,"close":24.82,"source":"reported"},{"date":"2025-06","per":12.24,"eps":2.08,"close":25.47,"source":"reported"},{"date":"2025-07","per":12.32,"eps":2.08,"close":25.63,"source":"reported"},{"date":"2025-08","per":13.82,"eps":2.08,"close":28.74,"source":"reported"},{"date":"2025-09","per":11.59,"eps":2.36,"close":27.35,"source":"reported"},{"date":"2025-10","per":11.42,"eps":2.36,"close":26.96,"source":"reported"},{"date":"2025-11","per":12.47,"eps":2.36,"close":29.42,"source":"reported"},{"date":"2025-12","per":11.18,"eps":2.74,"close":30.64,"source":"reported"},{"date":"2026-01","per":12.04,"eps":2.74,"close":32.99,"source":"reported"},{"date":"2026-02","per":11.96,"eps":2.74,"close":32.78,"source":"reported"},{"date":"2026-03","per":10.39,"eps":3.18,"close":33.04,"source":"reported"},{"date":"2026-04","per":11.4,"eps":3.18,"close":36.27,"source":"reported"},{"date":"2026-05","per":11.45,"eps":3.18,"close":36.42,"source":"reported"},{"date":"2026-06","per":12.75,"eps":3.19,"close":40.68,"source":"reported"},{"date":"2026-07","per":12.39,"eps":3.19,"close":39.54,"source":"reported"},{"date":"2026-08","per":11.83,"eps":3.19,"close":37.74,"source":"reported"},{"date":"2026-09","per":11.55,"eps":3.19,"close":36.85,"source":"reported"},{"date":"2026-10","per":12.03,"eps":3.19,"close":38.37,"source":"reported"}],"trailing_per_history_meta":{"avg":12.64,"std":1.22,"upper_1sd":13.86,"lower_1sd":11.42,"current":12.03,"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":3.13,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":73,"summary":"배당성향 38%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":37.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.68,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.13,"summary":"배당수익률 3.13%","metrics":[{"name":"배당수익률","value":3.13,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"meta":{"generated_at":"2026-10-24T23:08:19.564351+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02456162363938643,"dividend_yield":null,"eps":0.71,"revenue":24238000.0,"operating_income":-16407000.0,"net_income":10962000.0,"market_cap":null,"profit_margin":0.45226503836950244,"operating_margin":-0.6769122864922849,"roa":0.0024455872454660593,"gross_margin":0.24861787276177902,"total_equity":446306000.0,"total_assets":4482359000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":13.72,"pbr":1.39,"roe":0.030637769997478092,"dividend_yield":3.13,"eps":0.82,"revenue":62422000.0,"operating_income":17345000.0,"net_income":13485000.0,"market_cap":600198000.0,"profit_margin":0.21602960494697382,"operating_margin":0.2778667777386178,"roa":0.0029820750421437857,"gross_margin":0.7082438883726891,"total_equity":440143000.0,"total_assets":4522019000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03244861665570612,"dividend_yield":null,"eps":0.85,"revenue":62878000.0,"operating_income":16761000.0,"net_income":14013000.0,"market_cap":null,"profit_margin":0.22286014186201852,"operating_margin":0.26656382200451667,"roa":0.0031519196952132116,"gross_margin":0.6769458316104202,"total_equity":431852000.0,"total_assets":4445862000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.030704810061122325,"dividend_yield":null,"eps":0.81,"revenue":62314000.0,"operating_income":16599000.0,"net_income":12825000.0,"market_cap":null,"profit_margin":0.20581249799403023,"operating_margin":0.26637673716981736,"roa":0.002795874967163457,"gross_margin":0.6745193696440607,"total_equity":417687000.0,"total_assets":4587115000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.026450039901494714,"dividend_yield":null,"eps":0.7,"revenue":59182000.0,"operating_income":13896000.0,"net_income":10805000.0,"market_cap":null,"profit_margin":0.18257240377141698,"operating_margin":0.23480112196275896,"roa":0.002447494393187879,"gross_margin":0.6682437227535399,"total_equity":408506000.0,"total_assets":4414719000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.015603015758798642,"dividend_yield":null,"eps":0.38,"revenue":58205000.0,"operating_income":8132000.0,"net_income":6310000.0,"market_cap":null,"profit_margin":0.10840993041834894,"operating_margin":0.13971308306846492,"roa":0.0014183329081331613,"gross_margin":0.5871832316811271,"total_equity":404409000.0,"total_assets":4448885000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.011149884884298118,"dividend_yield":null,"eps":0.47,"revenue":55128000.0,"operating_income":5222000.0,"net_income":4470000.0,"market_cap":null,"profit_margin":0.08108402263822377,"operating_margin":0.09472500362792048,"roa":0.0010380025023523413,"gross_margin":0.5634160499201858,"total_equity":400901000.0,"total_assets":4306348000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.022819092270493325,"dividend_yield":null,"eps":0.53,"revenue":57576000.0,"operating_income":11537000.0,"net_income":8975000.0,"market_cap":null,"profit_margin":0.15588092260664166,"operating_margin":0.20037862998471587,"roa":0.0020344789206448947,"gross_margin":0.6189558149228845,"total_equity":393311000.0,"total_assets":4411449000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.518036323205808,"revenue":55828000.0,"operating_income":10915000.0,"net_income":8604000.0,"market_cap":null,"profit_margin":0.15411621408612167,"operating_margin":0.19551121301139213,"roa":null,"gross_margin":0.613186931288959,"total_equity":null,"total_assets":null},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.4611992370707216,"revenue":54535000.0,"operating_income":9684000.0,"net_income":7660000.0,"market_cap":null,"profit_margin":0.14046025488218575,"operating_margin":0.17757403502337948,"roa":null,"gross_margin":0.6178784266984505,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.4649923900649064,"revenue":51808000.0,"operating_income":9382000.0,"net_income":7723000.0,"market_cap":null,"profit_margin":0.14906964175416923,"operating_margin":0.181091723285979,"roa":null,"gross_margin":0.6287059913526868,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.46619656561861583,"revenue":50167000.0,"operating_income":9570000.0,"net_income":7743000.0,"market_cap":null,"profit_margin":0.154344489405386,"operating_margin":0.1907628520740726,"roa":null,"gross_margin":0.6587796758825523,"total_equity":null,"total_assets":null}],"current_price":38.37,"change_pct":0.58,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":32.51},{"date":"2016-10-25","close":32.09},{"date":"2016-10-26","close":31.62},{"date":"2016-10-27","close":31.87},{"date":"2016-10-28","close":31.6},{"date":"2016-10-31","close":31.6},{"date":"2016-11-01","close":31.45},{"date":"2016-11-02","close":30.9},{"date":"2016-11-03","close":30.65},{"date":"2016-11-04","close":30.8},{"date":"2016-11-07","close":31.6},{"date":"2016-11-08","close":31.65},{"date":"2016-11-09","close":33.5},{"date":"2016-11-10","close":35.95},{"date":"2016-11-11","close":37.9},{"date":"2016-11-14","close":38.15},{"date":"2016-11-15","close":37.1},{"date":"2016-11-16","close":37.15},{"date":"2016-11-17","close":37.4},{"date":"2016-11-18","close":38.4},{"date":"2016-11-21","close":38.4},{"date":"2016-11-22","close":38.65},{"date":"2016-11-23","close":39.3},{"date":"2016-11-25","close":39.45},{"date":"2016-11-28","close":39.025},{"date":"2016-11-29","close":39.05},{"date":"2016-11-30","close":37.85},{"date":"2016-12-01","close":38.45},{"date":"2016-12-02","close":38.0},{"date":"2016-12-05","close":39.3},{"date":"2016-12-06","close":38.55},{"date":"2016-12-07","close":39.4},{"date":"2016-12-08","close":40.6},{"date":"2016-12-09","close":40.7},{"date":"2016-12-12","close":40.35},{"date":"2016-12-13","close":40.4},{"date":"2016-12-14","close":39.75},{"date":"2016-12-15","close":40.6},{"date":"2016-12-16","close":39.5},{"date":"2016-12-19","close":40.25},{"date":"2016-12-20","close":41.7},{"date":"2016-12-21","close":40.7},{"date":"2016-12-22","close":40.7},{"date":"2016-12-23","close":41.35},{"date":"2016-12-27","close":41.2},{"date":"2016-12-28","close":40.9},{"date":"2016-12-29","close":40.75},{"date":"2016-12-30","close":40.5},{"date":"2017-01-03","close":40.55},{"date":"2017-01-04","close":40.75},{"date":"2017-01-05","close":39.35},{"date":"2017-01-06","close":38.85},{"date":"2017-01-09","close":38.4},{"date":"2017-01-10","close":38.8},{"date":"2017-01-11","close":38.75},{"date":"2017-01-12","close":38.3},{"date":"2017-01-13","close":38.8},{"date":"2017-01-17","close":37.5},{"date":"2017-01-18","close":37.05},{"date":"2017-01-19","close":36.5},{"date":"2017-01-20","close":37.0},{"date":"2017-01-23","close":36.3},{"date":"2017-01-24","close":36.8},{"date":"2017-01-25","close":37.2},{"date":"2017-01-26","close":36.9},{"date":"2017-01-27","close":36.65},{"date":"2017-01-30","close":35.25},{"date":"2017-01-31","close":35.3},{"date":"2017-02-01","close":34.95},{"date":"2017-02-02","close":34.1},{"date":"2017-02-03","close":34.7},{"date":"2017-02-06","close":35.3},{"date":"2017-02-07","close":35.4},{"date":"2017-02-08","close":34.2},{"date":"2017-02-09","close":34.25},{"date":"2017-02-10","close":34.25},{"date":"2017-02-13","close":34.9},{"date":"2017-02-14","close":35.6},{"date":"2017-02-15","close":35.7},{"date":"2017-02-16","close":35.75},{"date":"2017-02-17","close":35.8},{"date":"2017-02-21","close":35.9},{"date":"2017-02-22","close":35.95},{"date":"2017-02-23","close":35.7},{"date":"2017-02-24","close":35.7},{"date":"2017-02-27","close":35.6},{"date":"2017-02-28","close":34.9},{"date":"2017-03-01","close":35.4},{"date":"2017-03-02","close":34.45},{"date":"2017-03-03","close":34.75},{"date":"2017-03-06","close":34.55},{"date":"2017-03-07","close":34.45},{"date":"2017-03-08","close":33.9},{"date":"2017-03-09","close":33.85},{"date":"2017-03-10","close":33.9},{"date":"2017-03-13","close":34.2},{"date":"2017-03-14","close":34.45},{"date":"2017-03-15","close":34.75},{"date":"2017-03-16","close":35.15},{"date":"2017-03-17","close":35.75},{"date":"2017-03-20","close":35.2},{"date":"2017-03-21","close":33.5},{"date":"2017-03-22","close":33.1},{"date":"2017-03-23","close":33.75},{"date":"2017-03-24","close":33.65},{"date":"2017-03-27","close":33.75},{"date":"2017-03-28","close":34.4},{"date":"2017-03-29","close":34.2},{"date":"2017-03-30","close":35.3},{"date":"2017-03-31","close":33.9},{"date":"2017-04-03","close":34.05},{"date":"2017-04-04","close":34.05},{"date":"2017-04-05","close":33.35},{"date":"2017-04-06","close":33.7},{"date":"2017-04-07","close":33.6},{"date":"2017-04-10","close":33.25},{"date":"2017-04-11","close":33.95},{"date":"2017-04-12","close":33.1},{"date":"2017-04-13","close":32.6},{"date":"2017-04-17","close":33.1},{"date":"2017-04-18","close":33.6},{"date":"2017-04-19","close":33.55},{"date":"2017-04-20","close":33.9},{"date":"2017-04-21","close":33.4},{"date":"2017-04-24","close":34.75},{"date":"2017-04-25","close":35.1},{"date":"2017-04-26","close":35.7},{"date":"2017-04-27","close":34.75},{"date":"2017-04-28","close":34.25},{"date":"2017-05-01","close":34.75},{"date":"2017-05-02","close":34.5},{"date":"2017-05-03","close":34.3},{"date":"2017-05-04","close":34.35},{"date":"2017-05-05","close":34.05},{"date":"2017-05-08","close":34.25},{"date":"2017-05-09","close":33.55},{"date":"2017-05-10","close":33.7},{"date":"2017-05-11","close":33.35},{"date":"2017-05-12","close":32.9},{"date":"2017-05-15","close":33.15},{"date":"2017-05-16","close":33.1},{"date":"2017-05-17","close":32.2},{"date":"2017-05-18","close":32.45},{"date":"2017-05-19","close":32.15},{"date":"2017-05-22","close":32.3},{"date":"2017-05-23","close":32.4},{"date":"2017-05-24","close":32.1},{"date":"2017-05-25","close":32.5},{"date":"2017-05-26","close":32.65},{"date":"2017-05-30","close":32.2},{"date":"2017-05-31","close":31.65},{"date":"2017-06-01","close":32.35},{"date":"2017-06-02","close":32.45},{"date":"2017-06-05","close":32.25},{"date":"2017-06-06","close":31.7},{"date":"2017-06-07","close":31.95},{"date":"2017-06-08","close":32.95},{"date":"2017-06-09","close":34.3},{"date":"2017-06-12","close":33.55},{"date":"2017-06-13","close":33.5},{"date":"2017-06-14","close":33.1},{"date":"2017-06-15","close":33.05},{"date":"2017-06-16","close":32.8},{"date":"2017-06-19","close":32.75},{"date":"2017-06-20","close":32.0},{"date":"2017-06-21","close":31.55},{"date":"2017-06-22","close":31.55},{"date":"2017-06-23","close":31.65},{"date":"2017-06-26","close":31.15},{"date":"2017-06-27","close":31.1},{"date":"2017-06-28","close":31.75},{"date":"2017-06-29","close":31.95},{"date":"2017-06-30","close":31.65},{"date":"2017-07-03","close":32.05},{"date":"2017-07-05","close":31.4},{"date":"2017-07-06","close":31.6},{"date":"2017-07-07","close":31.9},{"date":"2017-07-10","close":31.25},{"date":"2017-07-11","close":31.05},{"date":"2017-07-12","close":31.5},{"date":"2017-07-13","close":31.35},{"date":"2017-07-14","close":31.15},{"date":"2017-07-17","close":31.25},{"date":"2017-07-18","close":31.45},{"date":"2017-07-19","close":31.4},{"date":"2017-07-20","close":31.65},{"date":"2017-07-21","close":32.2},{"date":"2017-07-24","close":32.1},{"date":"2017-07-25","close":32.65},{"date":"2017-07-26","close":32.25},{"date":"2017-07-27","close":32.1},{"date":"2017-07-28","close":32.35},{"date":"2017-07-31","close":32.6},{"date":"2017-08-01","close":32.9},{"date":"2017-08-02","close":32.8},{"date":"2017-08-03","close":32.7},{"date":"2017-08-04","close":32.75},{"date":"2017-08-07","close":32.4},{"date":"2017-08-08","close":32.3},{"date":"2017-08-09","close":32.45},{"date":"2017-08-10","close":32.05},{"date":"2017-08-11","close":31.6},{"date":"2017-08-14","close":32.6},{"date":"2017-08-15","close":32.05},{"date":"2017-08-16","close":32.1},{"date":"2017-08-17","close":31.6},{"date":"2017-08-18","close":31.9},{"date":"2017-08-21","close":31.85},{"date":"2017-08-22","close":32.1},{"date":"2017-08-23","close":32.0},{"date":"2017-08-24","close":31.95},{"date":"2017-08-25","close":32.2},{"date":"2017-08-28","close":32.1},{"date":"2017-08-29","close":32.25},{"date":"2017-08-30","close":31.95},{"date":"2017-08-31","close":32.3},{"date":"2017-09-01","close":32.45},{"date":"2017-09-05","close":31.95},{"date":"2017-09-06","close":31.85},{"date":"2017-09-07","close":31.6},{"date":"2017-09-08","close":31.8},{"date":"2017-09-11","close":32.2},{"date":"2017-09-12","close":32.55},{"date":"2017-09-13","close":33.0},{"date":"2017-09-14","close":32.925},{"date":"2017-09-15","close":32.85},{"date":"2017-09-18","close":33.3},{"date":"2017-09-19","close":32.95},{"date":"2017-09-20","close":33.0},{"date":"2017-09-21","close":32.85},{"date":"2017-09-22","close":32.9},{"date":"2017-09-25","close":33.0},{"date":"2017-09-26","close":33.3},{"date":"2017-09-27","close":34.7},{"date":"2017-09-28","close":34.7},{"date":"2017-09-29","close":34.35},{"date":"2017-10-02","close":35.1},{"date":"2017-10-03","close":34.9},{"date":"2017-10-04","close":34.6},{"date":"2017-10-05","close":34.65},{"date":"2017-10-06","close":34.6},{"date":"2017-10-09","close":34.45},{"date":"2017-10-10","close":35.05},{"date":"2017-10-11","close":35.1},{"date":"2017-10-12","close":34.8},{"date":"2017-10-13","close":34.75},{"date":"2017-10-16","close":35.05},{"date":"2017-10-17","close":34.65},{"date":"2017-10-18","close":34.7},{"date":"2017-10-19","close":34.65},{"date":"2017-10-20","close":35.0},{"date":"2017-10-23","close":34.7},{"date":"2017-10-24","close":34.75},{"date":"2017-10-25","close":35.65},{"date":"2017-10-26","close":36.0},{"date":"2017-10-27","close":36.85},{"date":"2017-10-30","close":35.05},{"date":"2017-10-31","close":35.3},{"date":"2017-11-01","close":35.05},{"date":"2017-11-02","close":35.95},{"date":"2017-11-03","close":35.35},{"date":"2017-11-06","close":35.2},{"date":"2017-11-07","close":34.15},{"date":"2017-11-08","close":34.15},{"date":"2017-11-09","close":33.85},{"date":"2017-11-10","close":34.05},{"date":"2017-11-13","close":34.25},{"date":"2017-11-14","close":34.8},{"date":"2017-11-15","close":34.7},{"date":"2017-11-16","close":35.15},{"date":"2017-11-17","close":35.05},{"date":"2017-11-20","close":35.7},{"date":"2017-11-21","close":36.0},{"date":"2017-11-22","close":35.4},{"date":"2017-11-24","close":35.45},{"date":"2017-11-27","close":36.0},{"date":"2017-11-28","close":36.95},{"date":"2017-11-29","close":38.25},{"date":"2017-11-30","close":36.8},{"date":"2017-12-01","close":36.45},{"date":"2017-12-04","close":36.7},{"date":"2017-12-05","close":36.35},{"date":"2017-12-06","close":36.1},{"date":"2017-12-07","close":35.95},{"date":"2017-12-08","close":35.3},{"date":"2017-12-11","close":34.9},{"date":"2017-12-12","close":35.2},{"date":"2017-12-13","close":35.4},{"date":"2017-12-14","close":34.95},{"date":"2017-12-15","close":35.95},{"date":"2017-12-18","close":36.45},{"date":"2017-12-19","close":35.5},{"date":"2017-12-20","close":34.9},{"date":"2017-12-21","close":35.5},{"date":"2017-12-22","close":35.2},{"date":"2017-12-26","close":34.75},{"date":"2017-12-27","close":34.65},{"date":"2017-12-28","close":34.55},{"date":"2017-12-29","close":33.95},{"date":"2018-01-02","close":22.9239},{"date":"2018-01-03","close":22.7891},{"date":"2018-01-04","close":22.7217},{"date":"2018-01-05","close":22.9914},{"date":"2018-01-08","close":22.688},{"date":"2018-01-09","close":22.6542},{"date":"2018-01-10","close":22.8902},{"date":"2018-01-11","close":23.1599},{"date":"2018-01-12","close":23.3622},{"date":"2018-01-16","close":23.0251},{"date":"2018-01-17","close":23.497},{"date":"2018-01-18","close":23.0925},{"date":"2018-01-19","close":23.2611},{"date":"2018-01-22","close":23.0925},{"date":"2018-01-23","close":23.1936},{"date":"2018-01-24","close":23.0251},{"date":"2018-01-25","close":22.9239},{"date":"2018-01-26","close":22.8902},{"date":"2018-01-29","close":22.6542},{"date":"2018-01-30","close":22.6205},{"date":"2018-01-31","close":22.1149},{"date":"2018-02-01","close":22.5194},{"date":"2018-02-02","close":22.3845},{"date":"2018-02-05","close":21.744},{"date":"2018-02-06","close":21.8452},{"date":"2018-02-07","close":22.2497},{"date":"2018-02-08","close":21.4069},{"date":"2018-02-09","close":22.0137},{"date":"2018-02-12","close":21.9126},{"date":"2018-02-13","close":21.6766},{"date":"2018-02-14","close":22.452},{"date":"2018-02-15","close":22.2497},{"date":"2018-02-16","close":22.3845},{"date":"2018-02-20","close":21.8452},{"date":"2018-02-21","close":22.0474},{"date":"2018-02-22","close":22.1486},{"date":"2018-02-23","close":22.3508},{"date":"2018-02-26","close":22.4183},{"date":"2018-02-27","close":22.452},{"date":"2018-02-28","close":21.9085},{"date":"2018-03-01","close":22.0444},{"date":"2018-03-02","close":22.2821},{"date":"2018-03-05","close":22.6558},{"date":"2018-03-06","close":22.6558},{"date":"2018-03-07","close":23.0294},{"date":"2018-03-08","close":23.0973},{"date":"2018-03-09","close":23.437},{"date":"2018-03-12","close":23.5729},{"date":"2018-03-13","close":23.5389},{"date":"2018-03-14","close":23.2672},{"date":"2018-03-15","close":23.3351},{"date":"2018-03-16","close":23.3691},{"date":"2018-03-19","close":23.6068},{"date":"2018-03-20","close":23.437},{"date":"2018-03-21","close":23.6408},{"date":"2018-03-22","close":23.0973},{"date":"2018-03-23","close":22.4859},{"date":"2018-03-26","close":23.0634},{"date":"2018-03-27","close":22.8256},{"date":"2018-03-28","close":23.2332},{"date":"2018-03-29","close":23.0634},{"date":"2018-04-02","close":22.6897},{"date":"2018-04-03","close":22.5199},{"date":"2018-04-04","close":23.1313},{"date":"2018-04-05","close":23.2672},{"date":"2018-04-06","close":22.7577},{"date":"2018-04-09","close":22.6897},{"date":"2018-04-10","close":23.2672},{"date":"2018-04-11","close":23.1992},{"date":"2018-04-12","close":23.1992},{"date":"2018-04-13","close":23.1992},{"date":"2018-04-16","close":23.5049},{"date":"2018-04-17","close":23.7427},{"date":"2018-04-18","close":23.5729},{"date":"2018-04-19","close":23.7767},{"date":"2018-04-20","close":23.6068},{"date":"2018-04-23","close":24.0144},{"date":"2018-04-24","close":24.5919},{"date":"2018-04-25","close":24.6258},{"date":"2018-04-26","close":24.3881},{"date":"2018-04-27","close":24.3201},{"date":"2018-04-30","close":24.0484},{"date":"2018-05-01","close":24.3201},{"date":"2018-05-02","close":24.456},{"date":"2018-05-03","close":24.3201},{"date":"2018-05-04","close":24.5239},{"date":"2018-05-07","close":24.7277},{"date":"2018-05-08","close":25.081},{"date":"2018-05-09","close":25.1014},{"date":"2018-05-10","close":25.3731},{"date":"2018-05-11","close":24.9315},{"date":"2018-05-14","close":24.7617},{"date":"2018-05-15","close":24.7957},{"date":"2018-05-16","close":25.3052},{"date":"2018-05-17","close":25.6109},{"date":"2018-05-18","close":25.5769},{"date":"2018-05-21","close":25.5429},{"date":"2018-05-22","close":25.6788},{"date":"2018-05-23","close":25.5769},{"date":"2018-05-24","close":25.7807},{"date":"2018-05-25","close":25.6109},{"date":"2018-05-29","close":25.2712},{"date":"2018-05-30","close":25.7807},{"date":"2018-05-31","close":25.5756},{"date":"2018-06-01","close":25.9175},{"date":"2018-06-04","close":25.7807},{"date":"2018-06-05","close":25.8149},{"date":"2018-06-06","close":25.9175},{"date":"2018-06-07","close":25.8833},{"date":"2018-06-08","close":25.6439},{"date":"2018-06-11","close":25.1994},{"date":"2018-06-12","close":24.3788},{"date":"2018-06-13","close":24.5156},{"date":"2018-06-14","close":24.7208},{"date":"2018-06-15","close":24.8233},{"date":"2018-06-18","close":24.8917},{"date":"2018-06-19","close":25.473},{"date":"2018-06-20","close":25.4388},{"date":"2018-06-21","close":25.6098},{"date":"2018-06-22","close":25.473},{"date":"2018-06-25","close":25.473},{"date":"2018-06-26","close":25.473},{"date":"2018-06-27","close":25.0969},{"date":"2018-06-28","close":25.2336},{"date":"2018-06-29","close":24.8917},{"date":"2018-07-02","close":25.5756},{"date":"2018-07-03","close":25.6781},{"date":"2018-07-05","close":25.7465},{"date":"2018-07-06","close":25.8491},{"date":"2018-07-09","close":26.2936},{"date":"2018-07-10","close":25.7807},{"date":"2018-07-11","close":25.8833},{"date":"2018-07-12","close":25.7465},{"date":"2018-07-13","close":25.7465},{"date":"2018-07-16","close":25.8491},{"date":"2018-07-17","close":25.6098},{"date":"2018-07-18","close":25.5414},{"date":"2018-07-19","close":25.9517},{"date":"2018-07-20","close":26.0201},{"date":"2018-07-23","close":26.1226},{"date":"2018-07-24","close":26.3962},{"date":"2018-07-25","close":26.5329},{"date":"2018-07-26","close":26.9432},{"date":"2018-07-27","close":26.7039},{"date":"2018-07-30","close":26.5671},{"date":"2018-07-31","close":26.4645},{"date":"2018-08-01","close":26.7381},{"date":"2018-08-02","close":27.2168},{"date":"2018-08-03","close":26.7723},{"date":"2018-08-06","close":26.7723},{"date":"2018-08-07","close":26.8065},{"date":"2018-08-08","close":26.8748},{"date":"2018-08-09","close":27.08},{"date":"2018-08-10","close":27.251},{"date":"2018-08-13","close":26.9774},{"date":"2018-08-14","close":27.3535},{"date":"2018-08-15","close":27.0458},{"date":"2018-08-16","close":27.2852},{"date":"2018-08-17","close":27.2852},{"date":"2018-08-20","close":27.3535},{"date":"2018-08-21","close":27.251},{"date":"2018-08-22","close":26.909},{"date":"2018-08-23","close":26.9774},{"date":"2018-08-24","close":27.0458},{"date":"2018-08-27","close":26.8748},{"date":"2018-08-28","close":26.7381},{"date":"2018-08-29","close":26.7381},{"date":"2018-08-30","close":26.6761},{"date":"2018-08-31","close":27.0892},{"date":"2018-09-04","close":26.9859},{"date":"2018-09-05","close":26.8138},{"date":"2018-09-06","close":26.7794},{"date":"2018-09-07","close":27.158},{"date":"2018-09-10","close":26.745},{"date":"2018-09-11","close":26.5729},{"date":"2018-09-12","close":26.3663},{"date":"2018-09-13","close":26.4696},{"date":"2018-09-14","close":26.7105},{"date":"2018-09-17","close":26.6417},{"date":"2018-09-18","close":26.5901},{"date":"2018-09-19","close":26.3064},{"date":"2018-09-20","close":26.8737},{"date":"2018-09-21","close":27.1573},{"date":"2018-09-24","close":26.5901},{"date":"2018-09-25","close":26.6964},{"date":"2018-09-26","close":26.3419},{"date":"2018-09-27","close":25.9519},{"date":"2018-09-28","close":26.2355},{"date":"2018-10-01","close":25.881},{"date":"2018-10-02","close":25.4343},{"date":"2018-10-03","close":26.0795},{"date":"2018-10-04","close":26.3064},{"date":"2018-10-05","close":26.0725},{"date":"2018-10-08","close":26.3277},{"date":"2018-10-09","close":26.4057},{"date":"2018-10-10","close":25.8668},{"date":"2018-10-11","close":25.6825},{"date":"2018-10-12","close":24.626},{"date":"2018-10-15","close":24.7252},{"date":"2018-10-16","close":25.1507},{"date":"2018-10-17","close":25.4556},{"date":"2018-10-18","close":25.3776},{"date":"2018-10-19","close":24.626},{"date":"2018-10-22","close":25.647},{"date":"2018-10-23","close":24.6401},{"date":"2018-10-24","close":23.8247},{"date":"2018-10-25","close":24.4629},{"date":"2018-10-26","close":24.4345},{"date":"2018-10-29","close":24.7252},{"date":"2018-10-30","close":25.0443},{"date":"2018-10-31","close":24.9167},{"date":"2018-11-01","close":24.6047},{"date":"2018-11-02","close":24.8245},{"date":"2018-11-05","close":24.7465},{"date":"2018-11-06","close":24.6047},{"date":"2018-11-07","close":24.7819},{"date":"2018-11-08","close":24.6614},{"date":"2018-11-09","close":24.7323},{"date":"2018-11-12","close":24.5692},{"date":"2018-11-13","close":24.8458},{"date":"2018-11-14","close":24.3069},{"date":"2018-11-15","close":24.4203},{"date":"2018-11-16","close":24.6189},{"date":"2018-11-19","close":24.3281},{"date":"2018-11-20","close":23.7963},{"date":"2018-11-21","close":24.4416},{"date":"2018-11-23","close":24.6472},{"date":"2018-11-26","close":24.548},{"date":"2018-11-27","close":24.2218},{"date":"2018-11-28","close":25.0018},{"date":"2018-11-29","close":25.0946},{"date":"2018-11-30","close":24.8375},{"date":"2018-12-03","close":25.2589},{"date":"2018-12-04","close":24.1017},{"date":"2018-12-06","close":23.9231},{"date":"2018-12-07","close":24.2374},{"date":"2018-12-10","close":23.8088},{"date":"2018-12-11","close":23.2373},{"date":"2018-12-12","close":24.216},{"date":"2018-12-13","close":23.2445},{"date":"2018-12-14","close":22.8445},{"date":"2018-12-17","close":22.8516},{"date":"2018-12-18","close":22.7302},{"date":"2018-12-19","close":22.2016},{"date":"2018-12-20","close":23.0159},{"date":"2018-12-21","close":22.7516},{"date":"2018-12-24","close":22.323},{"date":"2018-12-26","close":23.1016},{"date":"2018-12-27","close":22.8445},{"date":"2018-12-28","close":22.9945},{"date":"2018-12-31","close":22.873},{"date":"2019-01-02","close":23.3802},{"date":"2019-01-03","close":23.3659},{"date":"2019-01-04","close":24.0946},{"date":"2019-01-07","close":24.1946},{"date":"2019-01-08","close":24.0588},{"date":"2019-01-09","close":24.0731},{"date":"2019-01-10","close":23.4302},{"date":"2019-01-11","close":23.3945},{"date":"2019-01-14","close":23.3874},{"date":"2019-01-15","close":23.4588},{"date":"2019-01-16","close":23.7517},{"date":"2019-01-17","close":23.4659},{"date":"2019-01-18","close":23.1945},{"date":"2019-01-22","close":22.3301},{"date":"2019-01-23","close":22.8587},{"date":"2019-01-24","close":23.0445},{"date":"2019-01-25","close":23.3588},{"date":"2019-01-28","close":22.7802},{"date":"2019-01-29","close":22.4301},{"date":"2019-01-30","close":22.6516},{"date":"2019-01-31","close":22.7516},{"date":"2019-02-01","close":23.2731},{"date":"2019-02-04","close":24.0017},{"date":"2019-02-05","close":24.4589},{"date":"2019-02-06","close":24.2874},{"date":"2019-02-07","close":24.416},{"date":"2019-02-08","close":24.5589},{"date":"2019-02-11","close":24.7017},{"date":"2019-02-12","close":24.8732},{"date":"2019-02-13","close":24.9232},{"date":"2019-02-14","close":24.7375},{"date":"2019-02-15","close":25.2018},{"date":"2019-02-19","close":25.6447},{"date":"2019-02-20","close":25.4875},{"date":"2019-02-21","close":25.5161},{"date":"2019-02-22","close":25.6018},{"date":"2019-02-25","close":25.3375},{"date":"2019-02-26","close":25.1875},{"date":"2019-02-27","close":25.1161},{"date":"2019-02-28","close":25.4903},{"date":"2019-03-01","close":25.7134},{"date":"2019-03-04","close":25.2672},{"date":"2019-03-05","close":25.152},{"date":"2019-03-06","close":24.3244},{"date":"2019-03-07","close":23.907},{"date":"2019-03-08","close":23.9358},{"date":"2019-03-11","close":24.6771},{"date":"2019-03-12","close":24.7058},{"date":"2019-03-13","close":24.7922},{"date":"2019-03-14","close":24.9002},{"date":"2019-03-15","close":24.8786},{"date":"2019-03-18","close":24.821},{"date":"2019-03-19","close":24.1517},{"date":"2019-03-20","close":23.7631},{"date":"2019-03-21","close":23.6408},{"date":"2019-03-22","close":22.7412},{"date":"2019-03-25","close":23.3457},{"date":"2019-03-26","close":23.648},{"date":"2019-03-27","close":23.943},{"date":"2019-03-28","close":24.0654},{"date":"2019-03-29","close":23.6695},{"date":"2019-04-01","close":24.1805},{"date":"2019-04-02","close":24.0078},{"date":"2019-04-03","close":23.871},{"date":"2019-04-04","close":24.0654},{"date":"2019-04-05","close":24.2237},{"date":"2019-04-08","close":24.31},{"date":"2019-04-09","close":23.9286},{"date":"2019-04-10","close":24.5691},{"date":"2019-04-11","close":24.3892},{"date":"2019-04-12","close":24.5619},{"date":"2019-04-15","close":24.4108},{"date":"2019-04-16","close":24.4756},{"date":"2019-04-17","close":24.7346},{"date":"2019-04-18","close":24.6195},{"date":"2019-04-22","close":23.8998},{"date":"2019-04-23","close":24.3028},{"date":"2019-04-24","close":23.7487},{"date":"2019-04-25","close":23.9574},{"date":"2019-04-26","close":24.3244},{"date":"2019-04-29","close":24.8858},{"date":"2019-04-30","close":24.2165},{"date":"2019-05-01","close":24.0725},{"date":"2019-05-02","close":24.3748},{"date":"2019-05-03","close":24.8858},{"date":"2019-05-06","close":24.5259},{"date":"2019-05-07","close":24.3748},{"date":"2019-05-08","close":24.0941},{"date":"2019-05-09","close":24.3748},{"date":"2019-05-10","close":24.3316},{"date":"2019-05-13","close":23.7847},{"date":"2019-05-14","close":24.1301},{"date":"2019-05-15","close":24.0366},{"date":"2019-05-16","close":24.1661},{"date":"2019-05-17","close":24.1445},{"date":"2019-05-20","close":24.2309},{"date":"2019-05-21","close":24.2525},{"date":"2019-05-22","close":24.2381},{"date":"2019-05-23","close":23.8351},{"date":"2019-05-24","close":24.274},{"date":"2019-05-28","close":23.9646},{"date":"2019-05-29","close":23.8495},{"date":"2019-05-30","close":23.3817},{"date":"2019-05-31","close":23.1514},{"date":"2019-06-03","close":23.5287},{"date":"2019-06-04","close":23.8044},{"date":"2019-06-05","close":24.0148},{"date":"2019-06-06","close":23.8697},{"date":"2019-06-07","close":23.9495},{"date":"2019-06-10","close":23.8334},{"date":"2019-06-11","close":23.9857},{"date":"2019-06-12","close":24.022},{"date":"2019-06-13","close":24.3993},{"date":"2019-06-14","close":24.2397},{"date":"2019-06-17","close":24.2106},{"date":"2019-06-18","close":24.2759},{"date":"2019-06-19","close":24.4863},{"date":"2019-06-20","close":24.0293},{"date":"2019-06-21","close":24.2469},{"date":"2019-06-24","close":23.9204},{"date":"2019-06-25","close":24.0873},{"date":"2019-06-26","close":23.8697},{"date":"2019-06-27","close":24.5807},{"date":"2019-06-28","close":25.1974},{"date":"2019-07-01","close":25.0305},{"date":"2019-07-02","close":24.334},{"date":"2019-07-03","close":24.5299},{"date":"2019-07-05","close":24.9942},{"date":"2019-07-08","close":24.4573},{"date":"2019-07-09","close":24.7258},{"date":"2019-07-10","close":24.5589},{"date":"2019-07-11","close":24.6605},{"date":"2019-07-12","close":24.7693},{"date":"2019-07-15","close":24.4501},{"date":"2019-07-16","close":24.4646},{"date":"2019-07-17","close":24.2687},{"date":"2019-07-18","close":24.5154},{"date":"2019-07-19","close":24.4138},{"date":"2019-07-22","close":24.2324},{"date":"2019-07-23","close":23.935},{"date":"2019-07-24","close":24.6314},{"date":"2019-07-25","close":24.305},{"date":"2019-07-26","close":24.4501},{"date":"2019-07-29","close":24.3485},{"date":"2019-07-30","close":24.4356},{"date":"2019-07-31","close":24.1308},{"date":"2019-08-01","close":23.8551},{"date":"2019-08-02","close":23.8697},{"date":"2019-08-05","close":23.4343},{"date":"2019-08-06","close":23.4416},{"date":"2019-08-07","close":23.5432},{"date":"2019-08-08","close":23.5794},{"date":"2019-08-09","close":23.7536},{"date":"2019-08-12","close":23.6447},{"date":"2019-08-13","close":23.8551},{"date":"2019-08-14","close":23.2167},{"date":"2019-08-15","close":23.0716},{"date":"2019-08-16","close":23.2167},{"date":"2019-08-19","close":23.8189},{"date":"2019-08-20","close":23.5069},{"date":"2019-08-21","close":23.7898},{"date":"2019-08-22","close":23.681},{"date":"2019-08-23","close":22.658},{"date":"2019-08-26","close":23.4488},{"date":"2019-08-27","close":22.8394},{"date":"2019-08-28","close":23.2675},{"date":"2019-08-29","close":23.4126},{"date":"2019-08-30","close":23.3328},{"date":"2019-09-03","close":23.2743},{"date":"2019-09-04","close":23.3035},{"date":"2019-09-05","close":23.7863},{"date":"2019-09-06","close":23.6107},{"date":"2019-09-09","close":24.2544},{"date":"2019-09-10","close":24.6494},{"date":"2019-09-11","close":25.5783},{"date":"2019-09-12","close":25.827},{"date":"2019-09-13","close":26.1707},{"date":"2019-09-16","close":26.2778},{"date":"2019-09-17","close":25.9614},{"date":"2019-09-18","close":25.8107},{"date":"2019-09-19","close":25.5169},{"date":"2019-09-20","close":25.9991},{"date":"2019-09-23","close":25.6751},{"date":"2019-09-24","close":25.1327},{"date":"2019-09-25","close":25.6525},{"date":"2019-09-26","close":24.9971},{"date":"2019-09-27","close":25.1854},{"date":"2019-09-30","close":25.1553},{"date":"2019-10-01","close":24.5903},{"date":"2019-10-02","close":24.8012},{"date":"2019-10-03","close":24.6204},{"date":"2019-10-04","close":24.8012},{"date":"2019-10-07","close":24.7635},{"date":"2019-10-08","close":24.304},{"date":"2019-10-09","close":24.6129},{"date":"2019-10-10","close":24.6656},{"date":"2019-10-11","close":24.7033},{"date":"2019-10-14","close":24.6279},{"date":"2019-10-15","close":24.8991},{"date":"2019-10-16","close":24.7635},{"date":"2019-10-17","close":25.0498},{"date":"2019-10-18","close":25.0121},{"date":"2019-10-21","close":25.4566},{"date":"2019-10-22","close":25.4265},{"date":"2019-10-23","close":25.758},{"date":"2019-10-24","close":26.1573},{"date":"2019-10-25","close":25.8635},{"date":"2019-10-28","close":26.2025},{"date":"2019-10-29","close":26.4059},{"date":"2019-10-30","close":26.4812},{"date":"2019-10-31","close":26.4586},{"date":"2019-11-01","close":26.5942},{"date":"2019-11-04","close":26.9031},{"date":"2019-11-05","close":27.2647},{"date":"2019-11-06","close":27.3175},{"date":"2019-11-07","close":27.3401},{"date":"2019-11-08","close":26.8805},{"date":"2019-11-11","close":27.2045},{"date":"2019-11-12","close":27.1065},{"date":"2019-11-13","close":27.3325},{"date":"2019-11-14","close":27.2421},{"date":"2019-11-15","close":27.1216},{"date":"2019-11-18","close":27.1819},{"date":"2019-11-19","close":27.3702},{"date":"2019-11-20","close":27.1367},{"date":"2019-11-21","close":27.1291},{"date":"2019-11-22","close":26.9559},{"date":"2019-11-25","close":27.5736},{"date":"2019-11-26","close":27.1743},{"date":"2019-11-27","close":27.0312},{"date":"2019-11-29","close":27.0161},{"date":"2019-12-02","close":26.8568},{"date":"2019-12-03","close":26.5456},{"date":"2019-12-04","close":26.705},{"date":"2019-12-05","close":26.6822},{"date":"2019-12-06","close":27.0465},{"date":"2019-12-09","close":27.2969},{"date":"2019-12-10","close":27.4487},{"date":"2019-12-11","close":27.6536},{"date":"2019-12-12","close":28.0786},{"date":"2019-12-13","close":28.3138},{"date":"2019-12-16","close":28.4201},{"date":"2019-12-17","close":28.7084},{"date":"2019-12-18","close":28.7312},{"date":"2019-12-19","close":28.8071},{"date":"2019-12-20","close":28.6705},{"date":"2019-12-23","close":28.5642},{"date":"2019-12-24","close":28.6781},{"date":"2019-12-26","close":28.883},{"date":"2019-12-27","close":28.4732},{"date":"2019-12-30","close":28.6781},{"date":"2019-12-31","close":28.6857},{"date":"2020-01-02","close":28.5415},{"date":"2020-01-03","close":28.1696},{"date":"2020-01-06","close":28.4808},{"date":"2020-01-07","close":28.2379},{"date":"2020-01-08","close":28.3062},{"date":"2020-01-09","close":28.2076},{"date":"2020-01-10","close":28.0861},{"date":"2020-01-13","close":28.3745},{"date":"2020-01-14","close":28.0861},{"date":"2020-01-15","close":27.9192},{"date":"2020-01-16","close":28.3821},{"date":"2020-01-17","close":28.1545},{"date":"2020-01-21","close":27.7902},{"date":"2020-01-22","close":27.6688},{"date":"2020-01-23","close":27.7067},{"date":"2020-01-24","close":27.4942},{"date":"2020-01-27","close":27.259},{"date":"2020-01-28","close":27.1831},{"date":"2020-01-29","close":26.7733},{"date":"2020-01-30","close":26.8492},{"date":"2020-01-31","close":26.6063},{"date":"2020-02-03","close":26.7277},{"date":"2020-02-04","close":26.7581},{"date":"2020-02-05","close":26.9858},{"date":"2020-02-06","close":26.7429},{"date":"2020-02-07","close":26.409},{"date":"2020-02-10","close":26.9554},{"date":"2020-02-11","close":26.4621},{"date":"2020-02-12","close":26.8188},{"date":"2020-02-13","close":26.9402},{"date":"2020-02-14","close":26.5001},{"date":"2020-02-18","close":26.3483},{"date":"2020-02-19","close":26.3331},{"date":"2020-02-20","close":26.4697},{"date":"2020-02-21","close":26.4773},{"date":"2020-02-24","close":25.855},{"date":"2020-02-25","close":25.3466},{"date":"2020-02-26","close":25.4756},{"date":"2020-02-27","close":24.5498},{"date":"2020-02-28","close":24.0337},{"date":"2020-03-02","close":25.3881},{"date":"2020-03-03","close":24.8907},{"date":"2020-03-04","close":25.3881},{"date":"2020-03-05","close":24.5005},{"date":"2020-03-06","close":23.7506},{"date":"2020-03-09","close":21.6082},{"date":"2020-03-10","close":22.4575},{"date":"2020-03-11","close":21.5393},{"date":"2020-03-12","close":19.3586},{"date":"2020-03-13","close":21.6464},{"date":"2020-03-16","close":19.0143},{"date":"2020-03-17","close":22.7865},{"date":"2020-03-18","close":20.0319},{"date":"2020-03-19","close":21.2638},{"date":"2020-03-20","close":18.9531},{"date":"2020-03-23","close":18.295},{"date":"2020-03-24","close":20.162},{"date":"2020-03-25","close":19.6034},{"date":"2020-03-26","close":21.6235},{"date":"2020-03-27","close":19.7794},{"date":"2020-03-30","close":20.8507},{"date":"2020-03-31","close":21.3251},{"date":"2020-04-01","close":18.9301},{"date":"2020-04-02","close":19.4351},{"date":"2020-04-03","close":18.3256},{"date":"2020-04-06","close":20.338},{"date":"2020-04-07","close":20.1008},{"date":"2020-04-08","close":20.8966},{"date":"2020-04-09","close":22.0137},{"date":"2020-04-13","close":20.7971},{"date":"2020-04-14","close":20.514},{"date":"2020-04-15","close":19.5652},{"date":"2020-04-16","close":18.9531},{"date":"2020-04-17","close":20.162},{"date":"2020-04-20","close":19.7412},{"date":"2020-04-21","close":19.5958},{"date":"2020-04-22","close":19.504},{"date":"2020-04-23","close":19.8789},{"date":"2020-04-24","close":19.9784},{"date":"2020-04-27","close":21.6923},{"date":"2020-04-28","close":22.0596},{"date":"2020-04-29","close":23.2227},{"date":"2020-04-30","close":21.8071},{"date":"2020-05-01","close":21.1873},{"date":"2020-05-04","close":21.3863},{"date":"2020-05-05","close":20.4528},{"date":"2020-05-06","close":20.1544},{"date":"2020-05-07","close":20.1084},{"date":"2020-05-08","close":21.0496},{"date":"2020-05-11","close":20.5752},{"date":"2020-05-12","close":19.6417},{"date":"2020-05-13","close":19.4657},{"date":"2020-05-14","close":19.1596},{"date":"2020-05-15","close":19.5728},{"date":"2020-05-18","close":20.996},{"date":"2020-05-19","close":19.8713},{"date":"2020-05-20","close":21.0496},{"date":"2020-05-21","close":20.996},{"date":"2020-05-22","close":20.9578},{"date":"2020-05-26","close":21.7306},{"date":"2020-05-27","close":23.5211},{"date":"2020-05-28","close":22.534},{"date":"2020-05-29","close":22.381},{"date":"2020-06-01","close":22.1591},{"date":"2020-06-02","close":21.9583},{"date":"2020-06-03","close":22.5915},{"date":"2020-06-04","close":22.6841},{"date":"2020-06-05","close":23.9117},{"date":"2020-06-08","close":23.5875},{"date":"2020-06-09","close":23.2786},{"date":"2020-06-10","close":22.3598},{"date":"2020-06-11","close":21.2635},{"date":"2020-06-12","close":21.5723},{"date":"2020-06-15","close":22.1205},{"date":"2020-06-16","close":22.4139},{"date":"2020-06-17","close":21.5955},{"date":"2020-06-18","close":21.7499},{"date":"2020-06-19","close":21.8039},{"date":"2020-06-22","close":21.9583},{"date":"2020-06-23","close":21.58},{"date":"2020-06-24","close":20.9006},{"date":"2020-06-25","close":21.8966},{"date":"2020-06-26","close":21.1476},{"date":"2020-06-29","close":22.2517},{"date":"2020-06-30","close":22.9543},{"date":"2020-07-01","close":22.0664},{"date":"2020-07-02","close":21.9969},{"date":"2020-07-06","close":22.0201},{"date":"2020-07-07","close":21.4102},{"date":"2020-07-08","close":21.1322},{"date":"2020-07-09","close":20.723},{"date":"2020-07-10","close":21.5337},{"date":"2020-07-13","close":21.4256},{"date":"2020-07-14","close":21.6804},{"date":"2020-07-15","close":22.5915},{"date":"2020-07-16","close":22.1282},{"date":"2020-07-17","close":21.9197},{"date":"2020-07-20","close":21.5569},{"date":"2020-07-21","close":22.3907},{"date":"2020-07-22","close":22.0047},{"date":"2020-07-23","close":22.4062},{"date":"2020-07-24","close":21.9892},{"date":"2020-07-27","close":21.5877},{"date":"2020-07-28","close":21.4256},{"date":"2020-07-29","close":21.4333},{"date":"2020-07-30","close":21.3407},{"date":"2020-07-31","close":21.0782},{"date":"2020-08-03","close":21.2094},{"date":"2020-08-04","close":21.194},{"date":"2020-08-05","close":21.5105},{"date":"2020-08-06","close":21.387},{"date":"2020-08-07","close":22.4216},{"date":"2020-08-10","close":22.5915},{"date":"2020-08-11","close":22.7459},{"date":"2020-08-12","close":22.8926},{"date":"2020-08-13","close":22.2208},{"date":"2020-08-14","close":22.2363},{"date":"2020-08-17","close":22.1977},{"date":"2020-08-18","close":21.6186},{"date":"2020-08-19","close":21.9197},{"date":"2020-08-20","close":21.8039},{"date":"2020-08-21","close":22.2054},{"date":"2020-08-24","close":22.3675},{"date":"2020-08-25","close":22.0742},{"date":"2020-08-26","close":21.5414},{"date":"2020-08-27","close":21.9275},{"date":"2020-08-28","close":21.9815},{"date":"2020-08-31","close":22.1205},{"date":"2020-09-01","close":22.0348},{"date":"2020-09-02","close":22.0036},{"date":"2020-09-03","close":21.988},{"date":"2020-09-04","close":22.1984},{"date":"2020-09-08","close":21.8322},{"date":"2020-09-09","close":21.5751},{"date":"2020-09-10","close":21.4971},{"date":"2020-09-11","close":21.4582},{"date":"2020-09-14","close":21.7075},{"date":"2020-09-15","close":21.6374},{"date":"2020-09-16","close":21.2478},{"date":"2020-09-17","close":20.8271},{"date":"2020-09-18","close":21.4036},{"date":"2020-09-21","close":19.8765},{"date":"2020-09-22","close":19.6427},{"date":"2020-09-23","close":19.1908},{"date":"2020-09-24","close":19.4479},{"date":"2020-09-25","close":19.5882},{"date":"2020-09-28","close":19.8064},{"date":"2020-09-29","close":19.5181},{"date":"2020-09-30","close":19.5492},{"date":"2020-10-01","close":19.557},{"date":"2020-10-02","close":20.0167},{"date":"2020-10-05","close":20.6323},{"date":"2020-10-06","close":20.5777},{"date":"2020-10-07","close":21.0608},{"date":"2020-10-08","close":21.1621},{"date":"2020-10-09","close":21.1855},{"date":"2020-10-12","close":21.5517},{"date":"2020-10-13","close":21.1621},{"date":"2020-10-14","close":20.5388},{"date":"2020-10-15","close":21.1076},{"date":"2020-10-16","close":21.053},{"date":"2020-10-19","close":20.8894},{"date":"2020-10-20","close":21.279},{"date":"2020-10-21","close":21.6218},{"date":"2020-10-22","close":22.5568},{"date":"2020-10-23","close":22.7438},{"date":"2020-10-26","close":22.1361},{"date":"2020-10-27","close":21.4192},{"date":"2020-10-28","close":20.9439},{"date":"2020-10-29","close":21.3413},{"date":"2020-10-30","close":21.3257},{"date":"2020-11-02","close":21.7153},{"date":"2020-11-03","close":22.2685},{"date":"2020-11-04","close":20.7414},{"date":"2020-11-05","close":21.4738},{"date":"2020-11-06","close":20.6946},{"date":"2020-11-09","close":22.1672},{"date":"2020-11-10","close":23.3827},{"date":"2020-11-11","close":22.9776},{"date":"2020-11-12","close":22.362},{"date":"2020-11-13","close":22.7672},{"date":"2020-11-16","close":24.4736},{"date":"2020-11-17","close":24.0139},{"date":"2020-11-18","close":23.5152},{"date":"2020-11-19","close":23.8814},{"date":"2020-11-20","close":23.523},{"date":"2020-11-23","close":23.297},{"date":"2020-11-24","close":24.606},{"date":"2020-11-25","close":24.084},{"date":"2020-11-27","close":23.9203},{"date":"2020-11-30","close":23.1879},{"date":"2020-12-01","close":23.581},{"date":"2020-12-02","close":23.6674},{"date":"2020-12-03","close":23.5967},{"date":"2020-12-04","close":24.1469},{"date":"2020-12-07","close":23.9425},{"date":"2020-12-08","close":24.1705},{"date":"2020-12-09","close":23.9818},{"date":"2020-12-10","close":24.1548},{"date":"2020-12-11","close":24.3355},{"date":"2020-12-14","close":24.0526},{"date":"2020-12-15","close":24.65},{"date":"2020-12-16","close":24.6185},{"date":"2020-12-17","close":24.8858},{"date":"2020-12-18","close":24.4377},{"date":"2020-12-21","close":23.8482},{"date":"2020-12-22","close":23.1172},{"date":"2020-12-23","close":23.7932},{"date":"2020-12-24","close":23.7617},{"date":"2020-12-28","close":24.0133},{"date":"2020-12-29","close":23.636},{"date":"2020-12-30","close":23.5574},{"date":"2020-12-31","close":23.5102},{"date":"2021-01-04","close":23.4945},{"date":"2021-01-05","close":23.5888},{"date":"2021-01-06","close":24.7521},{"date":"2021-01-07","close":24.7286},{"date":"2021-01-08","close":24.3277},{"date":"2021-01-11","close":24.0683},{"date":"2021-01-12","close":24.6893},{"date":"2021-01-13","close":24.3513},{"date":"2021-01-14","close":24.705},{"date":"2021-01-15","close":24.4299},{"date":"2021-01-19","close":24.6028},{"date":"2021-01-20","close":24.7993},{"date":"2021-01-21","close":24.2176},{"date":"2021-01-22","close":24.6421},{"date":"2021-01-25","close":24.3198},{"date":"2021-01-26","close":23.9818},{"date":"2021-01-27","close":23.2272},{"date":"2021-01-28","close":23.3609},{"date":"2021-01-29","close":23.1093},{"date":"2021-02-01","close":23.0229},{"date":"2021-02-02","close":23.3216},{"date":"2021-02-03","close":23.1172},{"date":"2021-02-04","close":24.0447},{"date":"2021-02-05","close":24.3906},{"date":"2021-02-08","close":24.9251},{"date":"2021-02-09","close":24.7914},{"date":"2021-02-10","close":24.8229},{"date":"2021-02-11","close":24.9251},{"date":"2021-02-12","close":24.4377},{"date":"2021-02-16","close":24.5242},{"date":"2021-02-17","close":24.4613},{"date":"2021-02-18","close":24.2962},{"date":"2021-02-19","close":24.6971},{"date":"2021-02-22","close":25.0194},{"date":"2021-02-23","close":25.2238},{"date":"2021-02-24","close":25.3259},{"date":"2021-02-25","close":25.3338},{"date":"2021-02-26","close":25.043},{"date":"2021-03-01","close":25.3996},{"date":"2021-03-02","close":25.249},{"date":"2021-03-03","close":26.1445},{"date":"2021-03-04","close":25.9543},{"date":"2021-03-05","close":26.9291},{"date":"2021-03-08","close":27.9594},{"date":"2021-03-09","close":27.4442},{"date":"2021-03-10","close":28.3873},{"date":"2021-03-11","close":28.5141},{"date":"2021-03-12","close":28.6092},{"date":"2021-03-15","close":28.1496},{"date":"2021-03-16","close":27.4046},{"date":"2021-03-17","close":27.5393},{"date":"2021-03-18","close":27.5869},{"date":"2021-03-19","close":27.2144},{"date":"2021-03-22","close":26.6993},{"date":"2021-03-23","close":26.2476},{"date":"2021-03-24","close":26.097},{"date":"2021-03-25","close":26.8578},{"date":"2021-03-26","close":27.1986},{"date":"2021-03-29","close":26.6042},{"date":"2021-03-30","close":26.834},{"date":"2021-03-31","close":26.3981},{"date":"2021-04-01","close":26.8261},{"date":"2021-04-05","close":27.3967},{"date":"2021-04-06","close":27.0004},{"date":"2021-04-07","close":26.5408},{"date":"2021-04-08","close":26.6993},{"date":"2021-04-09","close":26.5487},{"date":"2021-04-12","close":27.0163},{"date":"2021-04-13","close":26.62},{"date":"2021-04-14","close":26.8895},{"date":"2021-04-15","close":26.9925},{"date":"2021-04-16","close":26.945},{"date":"2021-04-19","close":26.945},{"date":"2021-04-20","close":26.9608},{"date":"2021-04-21","close":27.5393},{"date":"2021-04-22","close":27.4839},{"date":"2021-04-23","close":27.262},{"date":"2021-04-26","close":27.1272},{"date":"2021-04-27","close":27.2857},{"date":"2021-04-28","close":28.2209},{"date":"2021-04-29","close":28.4507},{"date":"2021-04-30","close":28.0148},{"date":"2021-05-03","close":28.5379},{"date":"2021-05-04","close":28.633},{"date":"2021-05-05","close":28.4349},{"date":"2021-05-06","close":29.6474},{"date":"2021-05-07","close":29.8772},{"date":"2021-05-10","close":29.9327},{"date":"2021-05-11","close":29.7187},{"date":"2021-05-12","close":28.8549},{"date":"2021-05-13","close":29.5602},{"date":"2021-05-14","close":29.5364},{"date":"2021-05-17","close":29.2828},{"date":"2021-05-18","close":28.9975},{"date":"2021-05-19","close":28.5696},{"date":"2021-05-20","close":28.6488},{"date":"2021-05-21","close":29.0689},{"date":"2021-05-24","close":28.7281},{"date":"2021-05-25","close":27.7692},{"date":"2021-05-26","close":28.6568},{"date":"2021-05-27","close":28.9262},{"date":"2021-05-28","close":29.4017},{"date":"2021-06-01","close":29.5294},{"date":"2021-06-02","close":29.1144},{"date":"2021-06-03","close":29.3379},{"date":"2021-06-04","close":29.266},{"date":"2021-06-07","close":29.3858},{"date":"2021-06-08","close":29.266},{"date":"2021-06-09","close":29.5135},{"date":"2021-06-10","close":29.3618},{"date":"2021-06-11","close":29.4416},{"date":"2021-06-14","close":29.2581},{"date":"2021-06-15","close":29.5693},{"date":"2021-06-16","close":29.7848},{"date":"2021-06-17","close":29.689},{"date":"2021-06-18","close":28.875},{"date":"2021-06-21","close":28.875},{"date":"2021-06-22","close":28.851},{"date":"2021-06-23","close":28.7792},{"date":"2021-06-24","close":29.1782},{"date":"2021-06-25","close":29.2182},{"date":"2021-06-28","close":29.1304},{"date":"2021-06-29","close":28.9069},{"date":"2021-06-30","close":28.6914},{"date":"2021-07-01","close":28.883},{"date":"2021-07-02","close":28.6994},{"date":"2021-07-06","close":28.6276},{"date":"2021-07-07","close":28.7313},{"date":"2021-07-08","close":28.3802},{"date":"2021-07-09","close":28.7712},{"date":"2021-07-12","close":28.883},{"date":"2021-07-13","close":28.7313},{"date":"2021-07-14","close":28.8031},{"date":"2021-07-15","close":29.0506},{"date":"2021-07-16","close":28.9867},{"date":"2021-07-19","close":28.7313},{"date":"2021-07-20","close":28.3961},{"date":"2021-07-21","close":28.7872},{"date":"2021-07-22","close":28.0769},{"date":"2021-07-23","close":28.5797},{"date":"2021-07-26","close":28.7313},{"date":"2021-07-27","close":28.5158},{"date":"2021-07-28","close":28.7792},{"date":"2021-07-29","close":28.851},{"date":"2021-07-30","close":28.7712},{"date":"2021-08-02","close":28.3802},{"date":"2021-08-03","close":28.7952},{"date":"2021-08-04","close":28.7233},{"date":"2021-08-05","close":28.5637},{"date":"2021-08-06","close":28.8909},{"date":"2021-08-09","close":28.9548},{"date":"2021-08-10","close":29.3219},{"date":"2021-08-11","close":29.6731},{"date":"2021-08-12","close":29.5294},{"date":"2021-08-13","close":29.6491},{"date":"2021-08-16","close":29.1383},{"date":"2021-08-17","close":28.9229},{"date":"2021-08-18","close":28.6595},{"date":"2021-08-19","close":28.8031},{"date":"2021-08-20","close":28.1966},{"date":"2021-08-23","close":28.5557},{"date":"2021-08-24","close":28.2285},{"date":"2021-08-25","close":28.3323},{"date":"2021-08-26","close":28.4121},{"date":"2021-08-27","close":29.1064},{"date":"2021-08-30","close":29.0905},{"date":"2021-08-31","close":29.4097},{"date":"2021-09-01","close":29.9923},{"date":"2021-09-02","close":29.7512},{"date":"2021-09-03","close":29.3413},{"date":"2021-09-07","close":29.036},{"date":"2021-09-08","close":28.8591},{"date":"2021-09-09","close":28.6341},{"date":"2021-09-10","close":28.1921},{"date":"2021-09-13","close":28.7306},{"date":"2021-09-14","close":28.5297},{"date":"2021-09-15","close":28.6663},{"date":"2021-09-16","close":27.1393},{"date":"2021-09-17","close":27.6858},{"date":"2021-09-20","close":26.5768},{"date":"2021-09-21","close":26.3518},{"date":"2021-09-22","close":26.5286},{"date":"2021-09-23","close":26.8661},{"date":"2021-09-24","close":26.9786},{"date":"2021-09-27","close":27.9108},{"date":"2021-09-28","close":27.4126},{"date":"2021-09-29","close":28.1519},{"date":"2021-09-30","close":27.6135},{"date":"2021-10-01","close":28.5216},{"date":"2021-10-04","close":28.2725},{"date":"2021-10-05","close":28.2886},{"date":"2021-10-06","close":28.1921},{"date":"2021-10-07","close":28.7386},{"date":"2021-10-08","close":28.8109},{"date":"2021-10-11","close":28.7708},{"date":"2021-10-12","close":28.7627},{"date":"2021-10-13","close":28.7225},{"date":"2021-10-14","close":28.8913},{"date":"2021-10-15","close":28.8511},{"date":"2021-10-18","close":28.602},{"date":"2021-10-19","close":28.6181},{"date":"2021-10-20","close":28.819},{"date":"2021-10-21","close":28.8511},{"date":"2021-10-22","close":28.6904},{"date":"2021-10-25","close":28.8913},{"date":"2021-10-26","close":28.6904},{"date":"2021-10-27","close":28.3609},{"date":"2021-10-28","close":28.5297},{"date":"2021-10-29","close":28.8109},{"date":"2021-11-01","close":29.2128},{"date":"2021-11-02","close":29.0842},{"date":"2021-11-03","close":30.1209},{"date":"2021-11-04","close":29.5342},{"date":"2021-11-05","close":30.4584},{"date":"2021-11-08","close":30.1289},{"date":"2021-11-09","close":29.9762},{"date":"2021-11-10","close":29.8235},{"date":"2021-11-11","close":30.362},{"date":"2021-11-12","close":29.5664},{"date":"2021-11-15","close":29.9762},{"date":"2021-11-16","close":29.6146},{"date":"2021-11-17","close":29.0601},{"date":"2021-11-18","close":29.5181},{"date":"2021-11-19","close":28.9556},{"date":"2021-11-22","close":29.0038},{"date":"2021-11-23","close":30.137},{"date":"2021-11-24","close":29.6066},{"date":"2021-11-26","close":28.4332},{"date":"2021-11-29","close":28.0153},{"date":"2021-11-30","close":27.726},{"date":"2021-12-01","close":27.7422},{"date":"2021-12-02","close":28.4305},{"date":"2021-12-03","close":28.3495},{"date":"2021-12-06","close":28.6815},{"date":"2021-12-07","close":28.7463},{"date":"2021-12-08","close":28.4953},{"date":"2021-12-09","close":28.1309},{"date":"2021-12-10","close":28.058},{"date":"2021-12-13","close":28.0256},{"date":"2021-12-14","close":27.7665},{"date":"2021-12-15","close":29.2483},{"date":"2021-12-16","close":28.9568},{"date":"2021-12-17","close":28.3819},{"date":"2021-12-20","close":27.888},{"date":"2021-12-21","close":28.2604},{"date":"2021-12-22","close":28.5681},{"date":"2021-12-23","close":28.5277},{"date":"2021-12-27","close":28.7382},{"date":"2021-12-28","close":28.6653},{"date":"2021-12-29","close":28.7787},{"date":"2021-12-30","close":28.3171},{"date":"2021-12-31","close":28.5277},{"date":"2022-01-03","close":28.973},{"date":"2022-01-04","close":28.8354},{"date":"2022-01-05","close":28.8758},{"date":"2022-01-06","close":29.3374},{"date":"2022-01-07","close":29.5399},{"date":"2022-01-10","close":29.1512},{"date":"2022-01-11","close":28.9487},{"date":"2022-01-12","close":28.8597},{"date":"2022-01-13","close":29.1026},{"date":"2022-01-14","close":29.3779},{"date":"2022-01-18","close":29.2726},{"date":"2022-01-19","close":29.0054},{"date":"2022-01-20","close":27.2887},{"date":"2022-01-21","close":28.0337},{"date":"2022-01-24","close":29.5156},{"date":"2022-01-25","close":29.0621},{"date":"2022-01-26","close":29.0135},{"date":"2022-01-27","close":28.6572},{"date":"2022-01-28","close":28.309},{"date":"2022-01-31","close":28.6491},{"date":"2022-02-01","close":28.5115},{"date":"2022-02-02","close":28.4386},{"date":"2022-02-03","close":28.6005},{"date":"2022-02-04","close":28.8435},{"date":"2022-02-07","close":28.8354},{"date":"2022-02-08","close":29.1026},{"date":"2022-02-09","close":28.5115},{"date":"2022-02-10","close":28.3819},{"date":"2022-02-11","close":28.5196},{"date":"2022-02-14","close":28.2281},{"date":"2022-02-15","close":28.6815},{"date":"2022-02-16","close":28.4143},{"date":"2022-02-17","close":28.2281},{"date":"2022-02-18","close":28.3576},{"date":"2022-02-22","close":28.2685},{"date":"2022-02-23","close":27.9122},{"date":"2022-02-24","close":27.5479},{"date":"2022-02-25","close":28.3414},{"date":"2022-02-28","close":28.0313},{"date":"2022-03-01","close":27.2397},{"date":"2022-03-02","close":28.2353},{"date":"2022-03-03","close":28.472},{"date":"2022-03-04","close":28.3659},{"date":"2022-03-07","close":27.7375},{"date":"2022-03-08","close":27.4111},{"date":"2022-03-09","close":27.8191},{"date":"2022-03-10","close":27.7457},{"date":"2022-03-11","close":27.7539},{"date":"2022-03-14","close":27.9905},{"date":"2022-03-15","close":27.8599},{"date":"2022-03-16","close":27.8273},{"date":"2022-03-17","close":27.7212},{"date":"2022-03-18","close":27.5743},{"date":"2022-03-21","close":27.2397},{"date":"2022-03-22","close":27.4927},{"date":"2022-03-23","close":26.9296},{"date":"2022-03-24","close":26.946},{"date":"2022-03-25","close":27.2234},{"date":"2022-03-28","close":26.8154},{"date":"2022-03-29","close":27.0276},{"date":"2022-03-30","close":26.4155},{"date":"2022-03-31","close":26.4563},{"date":"2022-04-01","close":26.3258},{"date":"2022-04-04","close":25.9749},{"date":"2022-04-05","close":25.8769},{"date":"2022-04-06","close":25.7219},{"date":"2022-04-07","close":25.4608},{"date":"2022-04-08","close":25.6158},{"date":"2022-04-11","close":25.5179},{"date":"2022-04-12","close":25.6403},{"date":"2022-04-13","close":25.7301},{"date":"2022-04-14","close":25.6484},{"date":"2022-04-18","close":25.5505},{"date":"2022-04-19","close":25.828},{"date":"2022-04-20","close":26.032},{"date":"2022-04-21","close":26.1136},{"date":"2022-04-22","close":25.4689},{"date":"2022-04-25","close":25.526},{"date":"2022-04-26","close":25.2894},{"date":"2022-04-27","close":25.3873},{"date":"2022-04-28","close":26.1707},{"date":"2022-04-29","close":25.5424},{"date":"2022-05-02","close":25.3873},{"date":"2022-05-03","close":25.6076},{"date":"2022-05-04","close":26.4237},{"date":"2022-05-05","close":26.1381},{"date":"2022-05-06","close":26.0565},{"date":"2022-05-09","close":26.4645},{"date":"2022-05-10","close":26.0238},{"date":"2022-05-11","close":25.9422},{"date":"2022-05-12","close":25.9422},{"date":"2022-05-13","close":25.4444},{"date":"2022-05-16","close":25.5587},{"date":"2022-05-17","close":26.0075},{"date":"2022-05-18","close":25.9993},{"date":"2022-05-19","close":25.5179},{"date":"2022-05-20","close":25.7627},{"date":"2022-05-23","close":26.1626},{"date":"2022-05-24","close":26.3339},{"date":"2022-05-25","close":26.4727},{"date":"2022-05-26","close":26.7664},{"date":"2022-05-27","close":27.1337},{"date":"2022-05-31","close":27.2571},{"date":"2022-06-01","close":27.0761},{"date":"2022-06-02","close":27.3969},{"date":"2022-06-03","close":27.0761},{"date":"2022-06-06","close":27.0596},{"date":"2022-06-07","close":26.9773},{"date":"2022-06-08","close":26.5989},{"date":"2022-06-09","close":26.1382},{"date":"2022-06-10","close":25.6034},{"date":"2022-06-13","close":25.6527},{"date":"2022-06-14","close":25.6774},{"date":"2022-06-15","close":25.9572},{"date":"2022-06-16","close":26.1957},{"date":"2022-06-17","close":25.842},{"date":"2022-06-21","close":26.4837},{"date":"2022-06-22","close":26.5577},{"date":"2022-06-23","close":26.4672},{"date":"2022-06-24","close":26.7388},{"date":"2022-06-27","close":26.6071},{"date":"2022-06-28","close":26.4179},{"date":"2022-06-29","close":26.1793},{"date":"2022-06-30","close":26.1711},{"date":"2022-07-01","close":26.5824},{"date":"2022-07-05","close":26.4097},{"date":"2022-07-06","close":26.2204},{"date":"2022-07-07","close":26.0312},{"date":"2022-07-08","close":26.023},{"date":"2022-07-11","close":25.8913},{"date":"2022-07-12","close":26.0806},{"date":"2022-07-13","close":25.7926},{"date":"2022-07-14","close":25.3154},{"date":"2022-07-15","close":26.6483},{"date":"2022-07-18","close":26.1464},{"date":"2022-07-19","close":26.8046},{"date":"2022-07-20","close":26.7717},{"date":"2022-07-21","close":26.8539},{"date":"2022-07-22","close":26.385},{"date":"2022-07-25","close":26.9691},{"date":"2022-07-26","close":27.3229},{"date":"2022-07-27","close":27.5697},{"date":"2022-07-28","close":27.5615},{"date":"2022-07-29","close":27.6026},{"date":"2022-08-01","close":27.8165},{"date":"2022-08-02","close":27.471},{"date":"2022-08-03","close":27.9975},{"date":"2022-08-04","close":27.6273},{"date":"2022-08-05","close":27.726},{"date":"2022-08-08","close":27.7836},{"date":"2022-08-09","close":28.0963},{"date":"2022-08-10","close":28.0304},{"date":"2022-08-11","close":28.4418},{"date":"2022-08-12","close":28.9766},{"date":"2022-08-15","close":29.2728},{"date":"2022-08-16","close":29.3633},{"date":"2022-08-17","close":29.0918},{"date":"2022-08-18","close":29.3879},{"date":"2022-08-19","close":28.4912},{"date":"2022-08-22","close":28.1538},{"date":"2022-08-23","close":27.7178},{"date":"2022-08-24","close":27.5615},{"date":"2022-08-25","close":27.8494},{"date":"2022-08-26","close":27.2735},{"date":"2022-08-29","close":26.9856},{"date":"2022-08-30","close":26.6647},{"date":"2022-08-31","close":26.6398},{"date":"2022-09-01","close":26.7477},{"date":"2022-09-02","close":26.1005},{"date":"2022-09-06","close":26.3411},{"date":"2022-09-07","close":27.0049},{"date":"2022-09-08","close":26.8804},{"date":"2022-09-09","close":27.0629},{"date":"2022-09-12","close":26.8638},{"date":"2022-09-13","close":26.7477},{"date":"2022-09-14","close":27.121},{"date":"2022-09-15","close":27.0546},{"date":"2022-09-16","close":27.8919},{"date":"2022-09-19","close":27.3963},{"date":"2022-09-20","close":27.1314},{"date":"2022-09-21","close":27.1399},{"date":"2022-09-22","close":26.687},{"date":"2022-09-23","close":26.4478},{"date":"2022-09-26","close":26.2512},{"date":"2022-09-27","close":25.7898},{"date":"2022-09-28","close":25.8752},{"date":"2022-09-29","close":25.6189},{"date":"2022-09-30","close":24.6276},{"date":"2022-10-03","close":25.4138},{"date":"2022-10-04","close":26.3196},{"date":"2022-10-05","close":26.0119},{"date":"2022-10-06","close":25.4223},{"date":"2022-10-07","close":24.7216},{"date":"2022-10-10","close":24.901},{"date":"2022-10-11","close":24.901},{"date":"2022-10-12","close":24.8669},{"date":"2022-10-13","close":26.0376},{"date":"2022-10-14","close":25.9521},{"date":"2022-10-17","close":26.4648},{"date":"2022-10-18","close":26.2598},{"date":"2022-10-19","close":26.311},{"date":"2022-10-20","close":25.7129},{"date":"2022-10-21","close":26.3623},{"date":"2022-10-24","close":26.4563},{"date":"2022-10-25","close":26.7896},{"date":"2022-10-26","close":26.3965},{"date":"2022-10-27","close":27.3536},{"date":"2022-10-28","close":29.2763},{"date":"2022-10-31","close":29.7548},{"date":"2022-11-01","close":29.4472},{"date":"2022-11-02","close":28.8832},{"date":"2022-11-03","close":28.9088},{"date":"2022-11-04","close":29.3959},{"date":"2022-11-07","close":29.319},{"date":"2022-11-08","close":29.3019},{"date":"2022-11-09","close":29.1908},{"date":"2022-11-10","close":30.4384},{"date":"2022-11-11","close":29.9001},{"date":"2022-11-14","close":29.7121},{"date":"2022-11-15","close":30.1051},{"date":"2022-11-16","close":30.2931},{"date":"2022-11-17","close":30.3871},{"date":"2022-11-18","close":30.3957},{"date":"2022-11-21","close":30.353},{"date":"2022-11-22","close":30.4384},{"date":"2022-11-23","close":30.2333},{"date":"2022-11-25","close":30.2419},{"date":"2022-11-28","close":29.7292},{"date":"2022-11-29","close":29.9855},{"date":"2022-11-30","close":30.2869},{"date":"2022-12-01","close":30.2008},{"date":"2022-12-02","close":30.3386},{"date":"2022-12-05","close":29.5636},{"date":"2022-12-06","close":29.7874},{"date":"2022-12-07","close":29.3569},{"date":"2022-12-08","close":28.978},{"date":"2022-12-09","close":28.7885},{"date":"2022-12-12","close":29.1416},{"date":"2022-12-13","close":29.8477},{"date":"2022-12-14","close":29.443},{"date":"2022-12-15","close":28.8057},{"date":"2022-12-16","close":29.6238},{"date":"2022-12-19","close":29.1244},{"date":"2022-12-20","close":28.9005},{"date":"2022-12-21","close":29.7358},{"date":"2022-12-22","close":29.2449},{"date":"2022-12-23","close":29.5808},{"date":"2022-12-27","close":29.7186},{"date":"2022-12-28","close":29.2019},{"date":"2022-12-29","close":29.443},{"date":"2022-12-30","close":29.1932},{"date":"2023-01-03","close":29.2621},{"date":"2023-01-04","close":29.1416},{"date":"2023-01-05","close":28.7368},{"date":"2023-01-06","close":28.9349},{"date":"2023-01-09","close":28.8316},{"date":"2023-01-10","close":28.7196},{"date":"2023-01-11","close":28.7454},{"date":"2023-01-12","close":29.0899},{"date":"2023-01-13","close":29.0468},{"date":"2023-01-17","close":28.5904},{"date":"2023-01-18","close":28.1512},{"date":"2023-01-19","close":28.6077},{"date":"2023-01-20","close":28.7971},{"date":"2023-01-23","close":28.7627},{"date":"2023-01-24","close":28.6507},{"date":"2023-01-25","close":28.3063},{"date":"2023-01-26","close":28.3838},{"date":"2023-01-27","close":28.2976},{"date":"2023-01-30","close":28.1943},{"date":"2023-01-31","close":28.3407},{"date":"2023-02-01","close":27.9101},{"date":"2023-02-02","close":27.936},{"date":"2023-02-03","close":27.9101},{"date":"2023-02-06","close":27.1954},{"date":"2023-02-07","close":26.9887},{"date":"2023-02-08","close":26.7562},{"date":"2023-02-09","close":26.6614},{"date":"2023-02-10","close":26.739},{"date":"2023-02-13","close":26.6959},{"date":"2023-02-14","close":26.5409},{"date":"2023-02-15","close":26.7906},{"date":"2023-02-16","close":26.6614},{"date":"2023-02-17","close":26.9887},{"date":"2023-02-21","close":26.5323},{"date":"2023-02-22","close":26.5581},{"date":"2023-02-23","close":26.7562},{"date":"2023-02-24","close":26.6528},{"date":"2023-02-27","close":26.5064},{"date":"2023-02-28","close":26.2481},{"date":"2023-03-01","close":25.895},{"date":"2023-03-02","close":25.6691},{"date":"2023-03-03","close":25.6865},{"date":"2023-03-06","close":25.5387},{"date":"2023-03-07","close":25.3476},{"date":"2023-03-08","close":25.3563},{"date":"2023-03-09","close":24.4352},{"date":"2023-03-10","close":23.6096},{"date":"2023-03-13","close":22.5148},{"date":"2023-03-14","close":23.349},{"date":"2023-03-15","close":23.3924},{"date":"2023-03-16","close":23.6357},{"date":"2023-03-17","close":22.7754},{"date":"2023-03-20","close":23.2012},{"date":"2023-03-21","close":23.0709},{"date":"2023-03-22","close":22.1846},{"date":"2023-03-23","close":21.8457},{"date":"2023-03-24","close":21.9673},{"date":"2023-03-27","close":22.2367},{"date":"2023-03-28","close":21.7761},{"date":"2023-03-29","close":21.7588},{"date":"2023-03-30","close":21.2287},{"date":"2023-03-31","close":21.6458},{"date":"2023-04-03","close":21.5415},{"date":"2023-04-04","close":20.6291},{"date":"2023-04-05","close":20.2642},{"date":"2023-04-06","close":20.2728},{"date":"2023-04-10","close":20.4553},{"date":"2023-04-11","close":20.3076},{"date":"2023-04-12","close":20.4988},{"date":"2023-04-13","close":20.2728},{"date":"2023-04-14","close":19.7341},{"date":"2023-04-17","close":20.2207},{"date":"2023-04-18","close":19.7167},{"date":"2023-04-19","close":20.099},{"date":"2023-04-20","close":19.8123},{"date":"2023-04-21","close":19.5342},{"date":"2023-04-24","close":19.2996},{"date":"2023-04-25","close":18.5436},{"date":"2023-04-26","close":18.7261},{"date":"2023-04-27","close":18.9346},{"date":"2023-04-28","close":18.7608},{"date":"2023-05-01","close":18.7956},{"date":"2023-05-02","close":17.6138},{"date":"2023-05-03","close":17.7355},{"date":"2023-05-04","close":17.3097},{"date":"2023-05-05","close":18.0309},{"date":"2023-05-08","close":17.4313},{"date":"2023-05-09","close":17.4748},{"date":"2023-05-10","close":17.5356},{"date":"2023-05-11","close":17.3097},{"date":"2023-05-12","close":17.0229},{"date":"2023-05-15","close":16.5624},{"date":"2023-05-16","close":15.5109},{"date":"2023-05-17","close":16.9882},{"date":"2023-05-18","close":17.0924},{"date":"2023-05-19","close":16.6667},{"date":"2023-05-22","close":17.301},{"date":"2023-05-23","close":17.3444},{"date":"2023-05-24","close":17.1446},{"date":"2023-05-25","close":16.7275},{"date":"2023-05-26","close":16.797},{"date":"2023-05-30","close":16.7014},{"date":"2023-05-31","close":15.8498},{"date":"2023-06-01","close":16.0527},{"date":"2023-06-02","close":17.658},{"date":"2023-06-05","close":17.0582},{"date":"2023-06-06","close":18.3724},{"date":"2023-06-07","close":19.8895},{"date":"2023-06-08","close":19.1927},{"date":"2023-06-09","close":19.1309},{"date":"2023-06-12","close":18.6282},{"date":"2023-06-13","close":19.3779},{"date":"2023-06-14","close":18.9634},{"date":"2023-06-15","close":19.2721},{"date":"2023-06-16","close":18.7958},{"date":"2023-06-20","close":18.3283},{"date":"2023-06-21","close":18.3636},{"date":"2023-06-22","close":17.8697},{"date":"2023-06-23","close":18.6723},{"date":"2023-06-26","close":18.4782},{"date":"2023-06-27","close":18.54},{"date":"2023-06-28","close":18.54},{"date":"2023-06-29","close":18.1695},{"date":"2023-06-30","close":17.7638},{"date":"2023-07-03","close":17.9314},{"date":"2023-07-05","close":17.3404},{"date":"2023-07-06","close":16.9259},{"date":"2023-07-07","close":17.5786},{"date":"2023-07-10","close":17.7021},{"date":"2023-07-11","close":17.8785},{"date":"2023-07-12","close":17.9579},{"date":"2023-07-13","close":17.8697},{"date":"2023-07-14","close":17.4639},{"date":"2023-07-17","close":18.0372},{"date":"2023-07-18","close":18.8663},{"date":"2023-07-19","close":19.519},{"date":"2023-07-20","close":19.1839},{"date":"2023-07-21","close":18.7428},{"date":"2023-07-24","close":18.637},{"date":"2023-07-25","close":17.6668},{"date":"2023-07-26","close":18.099},{"date":"2023-07-27","close":17.8167},{"date":"2023-07-28","close":17.852},{"date":"2023-07-31","close":17.7462},{"date":"2023-08-01","close":17.9402},{"date":"2023-08-02","close":18.099},{"date":"2023-08-03","close":18.3107},{"date":"2023-08-04","close":18.0284},{"date":"2023-08-07","close":18.0725},{"date":"2023-08-08","close":17.8432},{"date":"2023-08-09","close":17.164},{"date":"2023-08-10","close":16.9965},{"date":"2023-08-11","close":17.1111},{"date":"2023-08-14","close":16.7054},{"date":"2023-08-15","close":16.2026},{"date":"2023-08-16","close":16.088},{"date":"2023-08-17","close":16.0968},{"date":"2023-08-18","close":16.282},{"date":"2023-08-21","close":15.9733},{"date":"2023-08-22","close":15.1795},{"date":"2023-08-23","close":15.0648},{"date":"2023-08-24","close":15.3294},{"date":"2023-08-25","close":15.303},{"date":"2023-08-28","close":15.3912},{"date":"2023-08-29","close":15.6293},{"date":"2023-08-30","close":16.0615},{"date":"2023-08-31","close":15.7661},{"date":"2023-09-01","close":16.1331},{"date":"2023-09-05","close":15.6228},{"date":"2023-09-06","close":15.408},{"date":"2023-09-07","close":15.7392},{"date":"2023-09-08","close":15.8019},{"date":"2023-09-11","close":15.8108},{"date":"2023-09-12","close":16.0526},{"date":"2023-09-13","close":16.0794},{"date":"2023-09-14","close":16.7419},{"date":"2023-09-15","close":16.3391},{"date":"2023-09-18","close":15.6855},{"date":"2023-09-19","close":15.4706},{"date":"2023-09-20","close":15.2647},{"date":"2023-09-21","close":15.202},{"date":"2023-09-22","close":15.1483},{"date":"2023-09-25","close":15.2379},{"date":"2023-09-26","close":15.2468},{"date":"2023-09-27","close":15.4617},{"date":"2023-09-28","close":15.4259},{"date":"2023-09-29","close":15.2379},{"date":"2023-10-02","close":15.1483},{"date":"2023-10-03","close":15.0677},{"date":"2023-10-04","close":15.3095},{"date":"2023-10-05","close":15.4348},{"date":"2023-10-06","close":15.2199},{"date":"2023-10-09","close":15.4259},{"date":"2023-10-10","close":15.8108},{"date":"2023-10-11","close":16.1331},{"date":"2023-10-12","close":16.1152},{"date":"2023-10-13","close":15.9809},{"date":"2023-10-16","close":16.2764},{"date":"2023-10-17","close":16.6435},{"date":"2023-10-18","close":16.4196},{"date":"2023-10-19","close":16.3659},{"date":"2023-10-20","close":16.1331},{"date":"2023-10-23","close":15.9541},{"date":"2023-10-24","close":16.2853},{"date":"2023-10-25","close":17.8431},{"date":"2023-10-26","close":18.5325},{"date":"2023-10-27","close":18.6489},{"date":"2023-10-30","close":19.3562},{"date":"2023-10-31","close":19.0786},{"date":"2023-11-01","close":19.4368},{"date":"2023-11-02","close":19.7233},{"date":"2023-11-03","close":20.5917},{"date":"2023-11-06","close":21.299},{"date":"2023-11-07","close":21.1647},{"date":"2023-11-08","close":21.0393},{"date":"2023-11-09","close":20.8424},{"date":"2023-11-10","close":20.7349},{"date":"2023-11-13","close":21.0483},{"date":"2023-11-14","close":22.5792},{"date":"2023-11-15","close":21.8809},{"date":"2023-11-16","close":21.7824},{"date":"2023-11-17","close":22.3196},{"date":"2023-11-20","close":22.1584},{"date":"2023-11-21","close":21.8003},{"date":"2023-11-22","close":21.7108},{"date":"2023-11-24","close":22.0242},{"date":"2023-11-27","close":22.1137},{"date":"2023-11-28","close":22.1764},{"date":"2023-11-29","close":22.3286},{"date":"2023-11-30","close":22.3105},{"date":"2023-12-01","close":23.9306},{"date":"2023-12-04","close":23.7224},{"date":"2023-12-05","close":24.9443},{"date":"2023-12-06","close":24.3198},{"date":"2023-12-07","close":24.4646},{"date":"2023-12-08","close":25.1705},{"date":"2023-12-11","close":24.89},{"date":"2023-12-12","close":24.8176},{"date":"2023-12-13","close":25.7679},{"date":"2023-12-14","close":26.2476},{"date":"2023-12-15","close":25.3334},{"date":"2023-12-18","close":25.8765},{"date":"2023-12-19","close":26.2114},{"date":"2023-12-20","close":25.6955},{"date":"2023-12-21","close":25.4873},{"date":"2023-12-22","close":25.9399},{"date":"2023-12-26","close":26.2204},{"date":"2023-12-27","close":26.2385},{"date":"2023-12-28","close":25.9218},{"date":"2023-12-29","close":25.2882},{"date":"2024-01-02","close":25.5778},{"date":"2024-01-03","close":24.8176},{"date":"2024-01-04","close":24.6637},{"date":"2024-01-05","close":24.7813},{"date":"2024-01-08","close":24.537},{"date":"2024-01-09","close":23.3966},{"date":"2024-01-10","close":23.6952},{"date":"2024-01-11","close":23.5685},{"date":"2024-01-12","close":23.6409},{"date":"2024-01-16","close":23.4147},{"date":"2024-01-17","close":23.5052},{"date":"2024-01-18","close":23.3604},{"date":"2024-01-19","close":23.4328},{"date":"2024-01-22","close":24.3288},{"date":"2024-01-23","close":23.8401},{"date":"2024-01-24","close":24.003},{"date":"2024-01-25","close":24.2654},{"date":"2024-01-26","close":24.1568},{"date":"2024-01-29","close":24.6456},{"date":"2024-01-30","close":23.9215},{"date":"2024-01-31","close":22.7992},{"date":"2024-02-01","close":22.6001},{"date":"2024-02-02","close":21.8851},{"date":"2024-02-05","close":21.514},{"date":"2024-02-06","close":21.5864},{"date":"2024-02-07","close":21.6045},{"date":"2024-02-08","close":21.9484},{"date":"2024-02-09","close":22.2413},{"date":"2024-02-12","close":22.7081},{"date":"2024-02-13","close":21.4542},{"date":"2024-02-14","close":21.9759},{"date":"2024-02-15","close":22.6715},{"date":"2024-02-16","close":22.4427},{"date":"2024-02-20","close":22.6074},{"date":"2024-02-21","close":22.4335},{"date":"2024-02-22","close":22.1589},{"date":"2024-02-23","close":22.4701},{"date":"2024-02-26","close":22.0857},{"date":"2024-02-27","close":22.1498},{"date":"2024-02-28","close":21.3901},{"date":"2024-02-29","close":21.9484},{"date":"2024-03-01","close":21.9301},{"date":"2024-03-04","close":21.8203},{"date":"2024-03-05","close":22.3878},{"date":"2024-03-06","close":22.3511},{"date":"2024-03-07","close":22.4335},{"date":"2024-03-08","close":22.7905},{"date":"2024-03-11","close":22.9827},{"date":"2024-03-12","close":22.6532},{"date":"2024-03-13","close":22.5342},{"date":"2024-03-14","close":21.6372},{"date":"2024-03-15","close":21.7196},{"date":"2024-03-18","close":21.7562},{"date":"2024-03-19","close":21.6555},{"date":"2024-03-20","close":22.3145},{"date":"2024-03-21","close":22.8362},{"date":"2024-03-22","close":22.2505},{"date":"2024-03-25","close":22.2505},{"date":"2024-03-26","close":22.1498},{"date":"2024-03-27","close":22.7722},{"date":"2024-03-28","close":22.9003},{"date":"2024-04-01","close":22.3786},{"date":"2024-04-02","close":21.9301},{"date":"2024-04-03","close":21.7837},{"date":"2024-04-04","close":21.8203},{"date":"2024-04-05","close":21.4908},{"date":"2024-04-08","close":21.5457},{"date":"2024-04-09","close":21.3992},{"date":"2024-04-10","close":20.4931},{"date":"2024-04-11","close":20.4291},{"date":"2024-04-12","close":20.0721},{"date":"2024-04-15","close":20.1362},{"date":"2024-04-16","close":20.0355},{"date":"2024-04-17","close":19.8707},{"date":"2024-04-18","close":20.0446},{"date":"2024-04-19","close":20.8592},{"date":"2024-04-22","close":21.0514},{"date":"2024-04-23","close":21.1887},{"date":"2024-04-24","close":21.024},{"date":"2024-04-25","close":20.7494},{"date":"2024-04-26","close":21.0148},{"date":"2024-04-29","close":20.8684},{"date":"2024-04-30","close":20.3833},{"date":"2024-05-01","close":21.3077},{"date":"2024-05-02","close":21.4359},{"date":"2024-05-03","close":21.6555},{"date":"2024-05-06","close":21.6098},{"date":"2024-05-07","close":21.5457},{"date":"2024-05-08","close":21.8935},{"date":"2024-05-09","close":22.1315},{"date":"2024-05-10","close":21.9741},{"date":"2024-05-13","close":21.9371},{"date":"2024-05-14","close":22.1037},{"date":"2024-05-15","close":22.7609},{"date":"2024-05-16","close":23.0201},{"date":"2024-05-17","close":23.1126},{"date":"2024-05-20","close":22.6683},{"date":"2024-05-21","close":22.7054},{"date":"2024-05-22","close":22.7979},{"date":"2024-05-23","close":22.5202},{"date":"2024-05-24","close":22.7331},{"date":"2024-05-28","close":23.6217},{"date":"2024-05-29","close":23.3996},{"date":"2024-05-30","close":23.2977},{"date":"2024-05-31","close":23.2422},{"date":"2024-06-03","close":23.1589},{"date":"2024-06-04","close":22.9275},{"date":"2024-06-05","close":22.983},{"date":"2024-06-06","close":23.1404},{"date":"2024-06-07","close":23.307},{"date":"2024-06-10","close":22.6498},{"date":"2024-06-11","close":22.2796},{"date":"2024-06-12","close":22.8997},{"date":"2024-06-13","close":22.7424},{"date":"2024-06-14","close":22.4092},{"date":"2024-06-17","close":22.8997},{"date":"2024-06-18","close":23.1404},{"date":"2024-06-20","close":22.946},{"date":"2024-06-21","close":22.7979},{"date":"2024-06-24","close":22.9738},{"date":"2024-06-25","close":22.8349},{"date":"2024-06-26","close":23.1774},{"date":"2024-06-27","close":23.5292},{"date":"2024-06-28","close":24.1123},{"date":"2024-07-01","close":23.9549},{"date":"2024-07-02","close":24.1678},{"date":"2024-07-03","close":23.7698},{"date":"2024-07-05","close":23.5014},{"date":"2024-07-08","close":23.4921},{"date":"2024-07-09","close":23.8809},{"date":"2024-07-10","close":24.39},{"date":"2024-07-11","close":25.8339},{"date":"2024-07-12","close":25.4544},{"date":"2024-07-15","close":26.3893},{"date":"2024-07-16","close":27.7592},{"date":"2024-07-17","close":27.8981},{"date":"2024-07-18","close":27.3705},{"date":"2024-07-19","close":27.1298},{"date":"2024-07-22","close":27.9351},{"date":"2024-07-23","close":28.4812},{"date":"2024-07-24","close":28.7219},{"date":"2024-07-25","close":29.9992},{"date":"2024-07-26","close":29.7771},{"date":"2024-07-29","close":28.944},{"date":"2024-07-30","close":29.4438},{"date":"2024-07-31","close":29.1754},{"date":"2024-08-01","close":27.9351},{"date":"2024-08-02","close":26.8336},{"date":"2024-08-05","close":25.5933},{"date":"2024-08-06","close":25.6025},{"date":"2024-08-07","close":25.4359},{"date":"2024-08-08","close":25.7691},{"date":"2024-08-09","close":25.584},{"date":"2024-08-12","close":25.6962},{"date":"2024-08-13","close":25.9299},{"date":"2024-08-14","close":25.7897},{"date":"2024-08-15","close":26.3692},{"date":"2024-08-16","close":26.8927},{"date":"2024-08-19","close":27.1544},{"date":"2024-08-20","close":26.4627},{"date":"2024-08-21","close":26.6683},{"date":"2024-08-22","close":26.8366},{"date":"2024-08-23","close":28.5565},{"date":"2024-08-26","close":28.2013},{"date":"2024-08-27","close":27.762},{"date":"2024-08-28","close":28.005},{"date":"2024-08-29","close":28.22},{"date":"2024-08-30","close":28.5004},{"date":"2024-09-03","close":27.5657},{"date":"2024-09-04","close":27.089},{"date":"2024-09-05","close":26.9955},{"date":"2024-09-06","close":26.7151},{"date":"2024-09-09","close":26.4907},{"date":"2024-09-10","close":26.9301},{"date":"2024-09-11","close":26.0607},{"date":"2024-09-12","close":26.3225},{"date":"2024-09-13","close":27.0983},{"date":"2024-09-16","close":27.2666},{"date":"2024-09-17","close":27.2666},{"date":"2024-09-18","close":27.6592},{"date":"2024-09-19","close":28.1733},{"date":"2024-09-20","close":27.2572},{"date":"2024-09-23","close":27.1077},{"date":"2024-09-24","close":26.8553},{"date":"2024-09-25","close":26.257},{"date":"2024-09-26","close":26.2757},{"date":"2024-09-27","close":26.4533},{"date":"2024-09-30","close":26.7898},{"date":"2024-10-01","close":26.0327},{"date":"2024-10-02","close":25.9486},{"date":"2024-10-03","close":25.8271},{"date":"2024-10-04","close":26.2196},{"date":"2024-10-07","close":26.2383},{"date":"2024-10-08","close":26.0607},{"date":"2024-10-09","close":25.9112},{"date":"2024-10-10","close":26.014},{"date":"2024-10-11","close":26.9861},{"date":"2024-10-14","close":27.2011},{"date":"2024-10-15","close":27.5503},{"date":"2024-10-16","close":28.1166},{"date":"2024-10-17","close":28.2488},{"date":"2024-10-18","close":27.607},{"date":"2024-10-21","close":26.5499},{"date":"2024-10-22","close":27.0029},{"date":"2024-10-23","close":27.3049},{"date":"2024-10-24","close":27.1256},{"date":"2024-10-25","close":26.5782},{"date":"2024-10-28","close":27.5692},{"date":"2024-10-29","close":27.7014},{"date":"2024-10-30","close":27.6919},{"date":"2024-10-31","close":26.9369},{"date":"2024-11-01","close":27.2011},{"date":"2024-11-04","close":27.1634},{"date":"2024-11-05","close":27.7486},{"date":"2024-11-06","close":31.5522},{"date":"2024-11-07","close":30.2497},{"date":"2024-11-08","close":31.1463},{"date":"2024-11-11","close":32.2789},{"date":"2024-11-12","close":31.8353},{"date":"2024-11-13","close":31.7221},{"date":"2024-11-14","close":31.6654},{"date":"2024-11-15","close":31.7598},{"date":"2024-11-18","close":30.8821},{"date":"2024-11-19","close":30.8066},{"date":"2024-11-20","close":30.5706},{"date":"2024-11-21","close":30.8632},{"date":"2024-11-22","close":31.5711},{"date":"2024-11-25","close":31.4767},{"date":"2024-11-26","close":31.2218},{"date":"2024-11-27","close":31.1463},{"date":"2024-11-29","close":31.1275},{"date":"2024-12-02","close":31.2124},{"date":"2024-12-03","close":30.6367},{"date":"2024-12-04","close":30.7216},{"date":"2024-12-05","close":30.4101},{"date":"2024-12-06","close":30.1931},{"date":"2024-12-09","close":29.7212},{"date":"2024-12-10","close":29.7023},{"date":"2024-12-11","close":30.1647},{"date":"2024-12-12","close":29.7306},{"date":"2024-12-13","close":29.3814},{"date":"2024-12-16","close":29.9949},{"date":"2024-12-17","close":29.0793},{"date":"2024-12-18","close":27.4182},{"date":"2024-12-19","close":27.0407},{"date":"2024-12-20","close":27.371},{"date":"2024-12-23","close":27.0879},{"date":"2024-12-24","close":27.2011},{"date":"2024-12-26","close":27.3616},{"date":"2024-12-27","close":26.8897},{"date":"2024-12-30","close":26.9463},{"date":"2024-12-31","close":27.0973},{"date":"2025-01-02","close":26.2384},{"date":"2025-01-03","close":26.144},{"date":"2025-01-06","close":25.5211},{"date":"2025-01-07","close":25.1719},{"date":"2025-01-08","close":25.1153},{"date":"2025-01-10","close":24.2092},{"date":"2025-01-13","close":24.8038},{"date":"2025-01-14","close":25.5872},{"date":"2025-01-15","close":25.927},{"date":"2025-01-16","close":25.7476},{"date":"2025-01-17","close":25.8515},{"date":"2025-01-21","close":26.0874},{"date":"2025-01-22","close":25.6344},{"date":"2025-01-23","close":25.5494},{"date":"2025-01-24","close":25.6816},{"date":"2025-01-27","close":26.3139},{"date":"2025-01-28","close":26.2479},{"date":"2025-01-29","close":26.0968},{"date":"2025-01-30","close":25.54},{"date":"2025-01-31","close":25.1153},{"date":"2025-02-03","close":24.5773},{"date":"2025-02-04","close":25.4173},{"date":"2025-02-05","close":25.7948},{"date":"2025-02-06","close":25.9647},{"date":"2025-02-07","close":25.3795},{"date":"2025-02-10","close":25.3128},{"date":"2025-02-11","close":25.9518},{"date":"2025-02-12","close":25.4082},{"date":"2025-02-13","close":25.885},{"date":"2025-02-14","close":25.7229},{"date":"2025-02-18","close":25.8469},{"date":"2025-02-19","close":25.6084},{"date":"2025-02-20","close":25.4082},{"date":"2025-02-21","close":25.0076},{"date":"2025-02-24","close":25.0553},{"date":"2025-02-25","close":25.4368},{"date":"2025-02-26","close":25.494},{"date":"2025-02-27","close":25.5226},{"date":"2025-02-28","close":25.7801},{"date":"2025-03-03","close":25.6561},{"date":"2025-03-04","close":25.0648},{"date":"2025-03-05","close":24.9027},{"date":"2025-03-06","close":25.0553},{"date":"2025-03-07","close":25.1792},{"date":"2025-03-10","close":24.5593},{"date":"2025-03-11","close":24.5212},{"date":"2025-03-12","close":24.7405},{"date":"2025-03-13","close":24.6833},{"date":"2025-03-14","close":25.0839},{"date":"2025-03-17","close":24.7596},{"date":"2025-03-18","close":24.855},{"date":"2025-03-19","close":25.2079},{"date":"2025-03-20","close":24.9313},{"date":"2025-03-21","close":24.5021},{"date":"2025-03-24","close":25.5321},{"date":"2025-03-25","close":24.9694},{"date":"2025-03-26","close":25.618},{"date":"2025-03-27","close":26.0186},{"date":"2025-03-28","close":25.4177},{"date":"2025-03-31","close":25.0743},{"date":"2025-04-01","close":25.1316},{"date":"2025-04-02","close":25.1125},{"date":"2025-04-03","close":23.3957},{"date":"2025-04-04","close":22.9951},{"date":"2025-04-07","close":23.0238},{"date":"2025-04-08","close":23.0428},{"date":"2025-04-09","close":24.1969},{"date":"2025-04-10","close":22.8998},{"date":"2025-04-11","close":23.0142},{"date":"2025-04-14","close":22.8712},{"date":"2025-04-15","close":23.3194},{"date":"2025-04-16","close":23.2145},{"date":"2025-04-17","close":22.6518},{"date":"2025-04-21","close":22.6232},{"date":"2025-04-22","close":23.472},{"date":"2025-04-23","close":23.844},{"date":"2025-04-24","close":24.0443},{"date":"2025-04-25","close":23.596},{"date":"2025-04-28","close":23.596},{"date":"2025-04-29","close":23.9584},{"date":"2025-04-30","close":23.3957},{"date":"2025-05-01","close":23.2717},{"date":"2025-05-02","close":24.1778},{"date":"2025-05-05","close":23.968},{"date":"2025-05-06","close":24.3876},{"date":"2025-05-07","close":24.3399},{"date":"2025-05-08","close":25.0362},{"date":"2025-05-09","close":24.9217},{"date":"2025-05-12","close":25.4845},{"date":"2025-05-13","close":25.629},{"date":"2025-05-14","close":25.4073},{"date":"2025-05-15","close":25.7833},{"date":"2025-05-16","close":25.4845},{"date":"2025-05-19","close":25.6676},{"date":"2025-05-20","close":25.6001},{"date":"2025-05-21","close":25.1278},{"date":"2025-05-22","close":25.0025},{"date":"2025-05-23","close":24.6941},{"date":"2025-05-27","close":25.3206},{"date":"2025-05-28","close":24.9254},{"date":"2025-05-29","close":25.0218},{"date":"2025-05-30","close":24.8194},{"date":"2025-06-02","close":24.4917},{"date":"2025-06-03","close":24.6073},{"date":"2025-06-04","close":24.1543},{"date":"2025-06-05","close":24.4917},{"date":"2025-06-06","close":25.0604},{"date":"2025-06-09","close":25.0218},{"date":"2025-06-10","close":25.3399},{"date":"2025-06-11","close":25.3399},{"date":"2025-06-12","close":25.2049},{"date":"2025-06-13","close":24.4049},{"date":"2025-06-16","close":24.0676},{"date":"2025-06-17","close":23.9808},{"date":"2025-06-18","close":24.029},{"date":"2025-06-20","close":24.1832},{"date":"2025-06-23","close":25.0507},{"date":"2025-06-24","close":25.3399},{"date":"2025-06-25","close":25.0025},{"date":"2025-06-26","close":25.6676},{"date":"2025-06-27","close":25.7736},{"date":"2025-06-30","close":25.4652},{"date":"2025-07-01","close":26.1688},{"date":"2025-07-02","close":26.6604},{"date":"2025-07-03","close":27.0074},{"date":"2025-07-07","close":26.3905},{"date":"2025-07-08","close":26.6507},{"date":"2025-07-09","close":26.4772},{"date":"2025-07-10","close":26.6025},{"date":"2025-07-11","close":26.0917},{"date":"2025-07-14","close":26.6218},{"date":"2025-07-15","close":25.7351},{"date":"2025-07-16","close":26.0049},{"date":"2025-07-17","close":26.2748},{"date":"2025-07-18","close":25.7833},{"date":"2025-07-21","close":25.9375},{"date":"2025-07-22","close":25.7736},{"date":"2025-07-23","close":25.764},{"date":"2025-07-24","close":26.0724},{"date":"2025-07-25","close":25.8796},{"date":"2025-07-28","close":26.2748},{"date":"2025-07-29","close":26.1031},{"date":"2025-07-30","close":25.6631},{"date":"2025-07-31","close":25.6344},{"date":"2025-08-01","close":25.0223},{"date":"2025-08-04","close":25.4144},{"date":"2025-08-05","close":25.6536},{"date":"2025-08-06","close":25.3475},{"date":"2025-08-07","close":25.3953},{"date":"2025-08-08","close":26.2753},{"date":"2025-08-11","close":26.591},{"date":"2025-08-12","close":27.7702},{"date":"2025-08-13","close":27.9732},{"date":"2025-08-14","close":27.5769},{"date":"2025-08-15","close":26.8423},{"date":"2025-08-18","close":26.8809},{"date":"2025-08-19","close":27.0066},{"date":"2025-08-20","close":27.2192},{"date":"2025-08-21","close":26.9486},{"date":"2025-08-22","close":28.3985},{"date":"2025-08-25","close":28.3502},{"date":"2025-08-26","close":28.5821},{"date":"2025-08-27","close":28.4371},{"date":"2025-08-28","close":28.7851},{"date":"2025-08-29","close":28.7368},{"date":"2025-09-02","close":28.5531},{"date":"2025-09-03","close":28.3598},{"date":"2025-09-04","close":28.7658},{"date":"2025-09-05","close":28.3212},{"date":"2025-09-08","close":28.3985},{"date":"2025-09-09","close":27.9249},{"date":"2025-09-10","close":28.1375},{"date":"2025-09-11","close":28.3985},{"date":"2025-09-12","close":28.0312},{"date":"2025-09-15","close":28.1278},{"date":"2025-09-16","close":27.7509},{"date":"2025-09-17","close":27.9249},{"date":"2025-09-18","close":28.8045},{"date":"2025-09-19","close":28.3792},{"date":"2025-09-22","close":28.2342},{"date":"2025-09-23","close":28.1182},{"date":"2025-09-24","close":27.9635},{"date":"2025-09-25","close":27.833},{"date":"2025-09-26","close":27.9249},{"date":"2025-09-29","close":27.3836},{"date":"2025-09-30","close":27.3546},{"date":"2025-10-01","close":26.9196},{"date":"2025-10-02","close":26.5813},{"date":"2025-10-03","close":26.6779},{"date":"2025-10-06","close":26.7746},{"date":"2025-10-07","close":26.5136},{"date":"2025-10-08","close":26.3976},{"date":"2025-10-09","close":25.953},{"date":"2025-10-10","close":25.2184},{"date":"2025-10-13","close":25.7114},{"date":"2025-10-14","close":26.243},{"date":"2025-10-15","close":26.127},{"date":"2025-10-16","close":25.1797},{"date":"2025-10-17","close":25.2667},{"date":"2025-10-20","close":25.924},{"date":"2025-10-21","close":25.9965},{"date":"2025-10-22","close":26.3976},{"date":"2025-10-23","close":26.1463},{"date":"2025-10-24","close":26.6393},{"date":"2025-10-27","close":26.2237},{"date":"2025-10-28","close":26.3203},{"date":"2025-10-29","close":25.5567},{"date":"2025-10-30","close":26.214},{"date":"2025-10-31","close":26.9583},{"date":"2025-11-03","close":28.5048},{"date":"2025-11-04","close":29.2104},{"date":"2025-11-05","close":29.9547},{"date":"2025-11-06","close":29.1428},{"date":"2025-11-07","close":29.0461},{"date":"2025-11-10","close":29.3457},{"date":"2025-11-11","close":29.945},{"date":"2025-11-12","close":29.858},{"date":"2025-11-13","close":30.3362},{"date":"2025-11-14","close":29.9849},{"date":"2025-11-17","close":28.8335},{"date":"2025-11-18","close":28.4822},{"date":"2025-11-19","close":28.7652},{"date":"2025-11-20","close":28.5603},{"date":"2025-11-21","close":29.5848},{"date":"2025-11-24","close":29.3214},{"date":"2025-11-25","close":30.0825},{"date":"2025-11-26","close":29.7507},{"date":"2025-11-28","close":29.4189},{"date":"2025-12-01","close":29.4336},{"date":"2025-12-02","close":29.3702},{"date":"2025-12-03","close":30.424},{"date":"2025-12-04","close":30.1703},{"date":"2025-12-05","close":29.8288},{"date":"2025-12-08","close":30.8045},{"date":"2025-12-09","close":30.1996},{"date":"2025-12-10","close":30.8728},{"date":"2025-12-11","close":31.4095},{"date":"2025-12-12","close":31.4192},{"date":"2025-12-15","close":31.7803},{"date":"2025-12-16","close":32.2877},{"date":"2025-12-17","close":32.3072},{"date":"2025-12-18","close":32.1315},{"date":"2025-12-19","close":31.1558},{"date":"2025-12-22","close":30.7509},{"date":"2025-12-23","close":31.0094},{"date":"2025-12-24","close":30.8631},{"date":"2025-12-26","close":30.7069},{"date":"2025-12-29","close":30.824},{"date":"2025-12-30","close":30.7752},{"date":"2025-12-31","close":30.6386},{"date":"2026-01-02","close":30.5411},{"date":"2026-01-05","close":31.2826},{"date":"2026-01-06","close":31.2534},{"date":"2026-01-07","close":31.0972},{"date":"2026-01-08","close":32.0632},{"date":"2026-01-09","close":31.5461},{"date":"2026-01-12","close":31.2338},{"date":"2026-01-13","close":30.9314},{"date":"2026-01-14","close":31.3217},{"date":"2026-01-15","close":31.9852},{"date":"2026-01-16","close":31.8778},{"date":"2026-01-20","close":31.6242},{"date":"2026-01-21","close":33.1561},{"date":"2026-01-22","close":33.039},{"date":"2026-01-23","close":31.8974},{"date":"2026-01-26","close":31.8486},{"date":"2026-01-27","close":31.8388},{"date":"2026-01-28","close":31.6437},{"date":"2026-01-29","close":32.3218},{"date":"2026-01-30","close":32.9902},{"date":"2026-02-02","close":33.7903},{"date":"2026-02-03","close":34.5807},{"date":"2026-02-04","close":35.0295},{"date":"2026-02-05","close":34.9124},{"date":"2026-02-06","close":35.1759},{"date":"2026-02-09","close":34.7856},{"date":"2026-02-10","close":34.5319},{"date":"2026-02-11","close":34.4148},{"date":"2026-02-12","close":34.1589},{"date":"2026-02-13","close":34.1196},{"date":"2026-02-17","close":34.405},{"date":"2026-02-18","close":34.218},{"date":"2026-02-19","close":34.1983},{"date":"2026-02-20","close":34.5624},{"date":"2026-02-23","close":33.0272},{"date":"2026-02-24","close":33.0764},{"date":"2026-02-25","close":33.8834},{"date":"2026-02-26","close":33.7554},{"date":"2026-02-27","close":32.7812},{"date":"2026-03-02","close":32.9878},{"date":"2026-03-03","close":32.8599},{"date":"2026-03-04","close":33.411},{"date":"2026-03-05","close":32.4662},{"date":"2026-03-06","close":32.9189},{"date":"2026-03-09","close":32.3974},{"date":"2026-03-10","close":32.6139},{"date":"2026-03-11","close":32.0726},{"date":"2026-03-12","close":32.171},{"date":"2026-03-13","close":31.9643},{"date":"2026-03-16","close":31.8954},{"date":"2026-03-17","close":31.7183},{"date":"2026-03-18","close":31.2558},{"date":"2026-03-19","close":31.5805},{"date":"2026-03-20","close":31.6494},{"date":"2026-03-23","close":32.791},{"date":"2026-03-24","close":32.7123},{"date":"2026-03-25","close":32.6827},{"date":"2026-03-26","close":32.791},{"date":"2026-03-27","close":32.4958},{"date":"2026-03-30","close":32.8205},{"date":"2026-03-31","close":33.037},{"date":"2026-04-01","close":33.4602},{"date":"2026-04-02","close":33.5881},{"date":"2026-04-06","close":34.0802},{"date":"2026-04-07","close":34.3459},{"date":"2026-04-08","close":35.2907},{"date":"2026-04-09","close":35.8221},{"date":"2026-04-10","close":35.8516},{"date":"2026-04-13","close":35.8221},{"date":"2026-04-14","close":35.7729},{"date":"2026-04-15","close":35.5761},{"date":"2026-04-16","close":35.8123},{"date":"2026-04-17","close":36.7767},{"date":"2026-04-20","close":36.5799},{"date":"2026-04-21","close":35.6548},{"date":"2026-04-22","close":35.7335},{"date":"2026-04-23","close":35.9599},{"date":"2026-04-24","close":35.4875},{"date":"2026-04-27","close":35.9992},{"date":"2026-04-28","close":36.3831},{"date":"2026-04-29","close":35.4875},{"date":"2026-04-30","close":36.265},{"date":"2026-05-01","close":36.5504},{"date":"2026-05-04","close":35.6745},{"date":"2026-05-05","close":36.4815},{"date":"2026-05-06","close":36.3831},{"date":"2026-05-07","close":36.4815},{"date":"2026-05-08","close":36.5602},{"date":"2026-05-11","close":35.8123},{"date":"2026-05-12","close":35.5859},{"date":"2026-05-13","close":35.189},{"date":"2026-05-14","close":35.4569},{"date":"2026-05-15","close":34.921},{"date":"2026-05-18","close":35.6653},{"date":"2026-05-19","close":35.6355},{"date":"2026-05-20","close":36.2508},{"date":"2026-05-21","close":36.479},{"date":"2026-05-22","close":36.5386},{"date":"2026-05-26","close":37.1439},{"date":"2026-05-27","close":36.5882},{"date":"2026-05-28","close":36.747},{"date":"2026-05-29","close":36.4195},{"date":"2026-06-01","close":36.1119},{"date":"2026-06-02","close":36.7073},{"date":"2026-06-03","close":35.5065},{"date":"2026-06-04","close":36.6279},{"date":"2026-06-05","close":37.1737},{"date":"2026-06-08","close":36.7966},{"date":"2026-06-09","close":37.4019},{"date":"2026-06-10","close":37.779},{"date":"2026-06-11","close":37.8187},{"date":"2026-06-12","close":39.5553},{"date":"2026-06-15","close":38.8508},{"date":"2026-06-16","close":38.5828},{"date":"2026-06-17","close":38.1958},{"date":"2026-06-18","close":38.5034},{"date":"2026-06-22","close":38.7714},{"date":"2026-06-23","close":39.6446},{"date":"2026-06-24","close":40.0515},{"date":"2026-06-25","close":39.8332},{"date":"2026-06-26","close":40.7362},{"date":"2026-06-29","close":40.8156},{"date":"2026-06-30","close":40.6767},{"date":"2026-07-01","close":41.7484},{"date":"2026-07-02","close":40.9744},{"date":"2026-07-06","close":40.9744},{"date":"2026-07-07","close":40.508},{"date":"2026-07-08","close":39.5851},{"date":"2026-07-09","close":40.2401},{"date":"2026-07-10","close":40.2897},{"date":"2026-07-13","close":40.6072},{"date":"2026-07-14","close":40.4882},{"date":"2026-07-15","close":40.9347},{"date":"2026-07-16","close":42.1752},{"date":"2026-07-17","close":41.2423},{"date":"2026-07-20","close":40.9744},{"date":"2026-07-21","close":40.9744},{"date":"2026-07-22","close":40.4187},{"date":"2026-07-23","close":38.8408},{"date":"2026-07-24","close":39.1485},{"date":"2026-07-27","close":39.863},{"date":"2026-07-28","close":39.8729},{"date":"2026-07-29","close":39.7439},{"date":"2026-07-30","close":39.6347},{"date":"2026-07-31","close":39.5355},{"date":"2026-08-03","close":40.0217},{"date":"2026-08-04","close":40.4782},{"date":"2026-08-05","close":40.2202},{"date":"2026-08-06","close":39.6645},{"date":"2026-08-07","close":39.0989},{"date":"2026-08-10","close":38.6324},{"date":"2026-08-11","close":38.95},{"date":"2026-08-12","close":39.13},{"date":"2026-08-13","close":39.05},{"date":"2026-08-14","close":39.25},{"date":"2026-08-17","close":38.86},{"date":"2026-08-18","close":38.98},{"date":"2026-08-19","close":38.18},{"date":"2026-08-20","close":38.33},{"date":"2026-08-21","close":38.48},{"date":"2026-08-24","close":38.34},{"date":"2026-08-25","close":38.18},{"date":"2026-08-26","close":38.05},{"date":"2026-08-27","close":38.3},{"date":"2026-08-28","close":38.16},{"date":"2026-08-31","close":37.74},{"date":"2026-09-01","close":37.39},{"date":"2026-09-02","close":38.82},{"date":"2026-09-03","close":39.45},{"date":"2026-09-04","close":39.57},{"date":"2026-09-08","close":39.09},{"date":"2026-09-09","close":38.67},{"date":"2026-09-10","close":39.07},{"date":"2026-09-11","close":39.15},{"date":"2026-09-14","close":38.93},{"date":"2026-09-15","close":38.81},{"date":"2026-09-16","close":38.24},{"date":"2026-09-17","close":38.12},{"date":"2026-09-18","close":37.92},{"date":"2026-09-21","close":37.65},{"date":"2026-09-22","close":37.46},{"date":"2026-09-23","close":36.97},{"date":"2026-09-24","close":37.33},{"date":"2026-09-25","close":37.65},{"date":"2026-09-28","close":37.79},{"date":"2026-09-29","close":37.31},{"date":"2026-09-30","close":36.85},{"date":"2026-10-01","close":37.27},{"date":"2026-10-02","close":37.79},{"date":"2026-10-05","close":37.38},{"date":"2026-10-06","close":37.2},{"date":"2026-10-07","close":36.6},{"date":"2026-10-08","close":37.03},{"date":"2026-10-09","close":36.38},{"date":"2026-10-12","close":36.69},{"date":"2026-10-13","close":36.58},{"date":"2026-10-14","close":36.18},{"date":"2026-10-15","close":36.8},{"date":"2026-10-16","close":36.85},{"date":"2026-10-19","close":36.84},{"date":"2026-10-20","close":37.49},{"date":"2026-10-21","close":37.19},{"date":"2026-10-22","close":38.15},{"date":"2026-10-23","close":38.37}],"chart_data":[{"date":"2024-10-24","open":27.41,"high":27.41,"low":26.58,"close":27.13,"volume":24824,"rsi_14":56.42,"sma_20":28.51,"sma_60":28.71,"sma_120":27.45},{"date":"2024-10-25","open":27.37,"high":27.46,"low":26.53,"close":26.58,"volume":22958,"rsi_14":50.76,"sma_20":28.51,"sma_60":28.67,"sma_120":27.49},{"date":"2024-10-28","open":26.94,"high":27.65,"low":26.86,"close":27.57,"volume":30847,"rsi_14":59.79,"sma_20":28.53,"sma_60":28.68,"sma_120":27.53},{"date":"2024-10-29","open":27.32,"high":28.1,"low":26.44,"close":27.7,"volume":59905,"rsi_14":62.04,"sma_20":28.61,"sma_60":28.71,"sma_120":27.58},{"date":"2024-10-30","open":27.56,"high":28.31,"low":27.56,"close":27.69,"volume":30430,"rsi_14":61.32,"sma_20":28.69,"sma_60":28.73,"sma_120":27.62},{"date":"2024-10-31","open":27.85,"high":27.85,"low":26.92,"close":26.94,"volume":22122,"rsi_14":47.43,"sma_20":28.73,"sma_60":28.75,"sma_120":27.66},{"date":"2024-11-01","open":27.14,"high":27.45,"low":26.97,"close":27.2,"volume":31235,"rsi_14":47.84,"sma_20":28.77,"sma_60":28.77,"sma_120":27.7},{"date":"2024-11-04","open":26.95,"high":27.53,"low":26.71,"close":27.16,"volume":35374,"rsi_14":46.81,"sma_20":28.81,"sma_60":28.79,"sma_120":27.75},{"date":"2024-11-05","open":27.22,"high":27.81,"low":27.17,"close":27.75,"volume":43614,"rsi_14":46.98,"sma_20":28.88,"sma_60":28.82,"sma_120":27.79},{"date":"2024-11-06","open":29.76,"high":31.61,"low":29.76,"close":31.55,"volume":190433,"rsi_14":66.92,"sma_20":29.17,"sma_60":28.91,"sma_120":27.86},{"date":"2024-11-07","open":31.1,"high":31.1,"low":30.14,"close":30.25,"volume":52728,"rsi_14":62.68,"sma_20":29.38,"sma_60":28.99,"sma_120":27.92},{"date":"2024-11-08","open":30.35,"high":31.19,"low":29.74,"close":31.15,"volume":51318,"rsi_14":72.4,"sma_20":29.59,"sma_60":29.07,"sma_120":27.99},{"date":"2024-11-11","open":31.62,"high":32.68,"low":31.23,"close":32.28,"volume":69809,"rsi_14":74.12,"sma_20":29.84,"sma_60":29.16,"sma_120":28.07},{"date":"2024-11-12","open":32.2,"high":32.42,"low":31.57,"close":31.84,"volume":57691,"rsi_14":70.44,"sma_20":30.07,"sma_60":29.24,"sma_120":28.14},{"date":"2024-11-13","open":32.09,"high":32.57,"low":31.7,"close":31.72,"volume":58750,"rsi_14":70.87,"sma_20":30.26,"sma_60":29.32,"sma_120":28.22},{"date":"2024-11-14","open":32.01,"high":32.18,"low":31.28,"close":31.67,"volume":49980,"rsi_14":74.17,"sma_20":30.44,"sma_60":29.41,"sma_120":28.3},{"date":"2024-11-15","open":31.86,"high":32.08,"low":31.16,"close":31.76,"volume":55153,"rsi_14":71.76,"sma_20":30.66,"sma_60":29.49,"sma_120":28.36},{"date":"2024-11-18","open":31.57,"high":31.65,"low":30.88,"close":30.88,"volume":27691,"rsi_14":65.33,"sma_20":30.89,"sma_60":29.53,"sma_120":28.42},{"date":"2024-11-19","open":30.35,"high":30.82,"low":30.3,"close":30.81,"volume":34980,"rsi_14":64.92,"sma_20":31.09,"sma_60":29.57,"sma_120":28.49},{"date":"2024-11-20","open":30.63,"high":30.87,"low":30.26,"close":30.57,"volume":29193,"rsi_14":68.32,"sma_20":31.27,"sma_60":29.61,"sma_120":28.55},{"date":"2024-11-21","open":30.91,"high":31.17,"low":30.54,"close":30.86,"volume":41480,"rsi_14":68.41,"sma_20":31.46,"sma_60":29.66,"sma_120":28.61},{"date":"2024-11-22","open":31.14,"high":31.6,"low":31.1,"close":31.57,"volume":32601,"rsi_14":70.76,"sma_20":31.73,"sma_60":29.71,"sma_120":28.68},{"date":"2024-11-25","open":31.85,"high":32.53,"low":31.48,"close":31.48,"volume":77422,"rsi_14":68.41,"sma_20":31.94,"sma_60":29.76,"sma_120":28.76},{"date":"2024-11-26","open":31.3,"high":31.67,"low":31.05,"close":31.22,"volume":38511,"rsi_14":47.49,"sma_20":32.12,"sma_60":29.82,"sma_120":28.82},{"date":"2024-11-27","open":31.57,"high":31.92,"low":30.99,"close":31.15,"volume":25258,"rsi_14":58.38,"sma_20":32.3,"sma_60":29.89,"sma_120":28.89},{"date":"2024-11-29","open":31.48,"high":31.67,"low":31.02,"close":31.13,"volume":20426,"rsi_14":49.79,"sma_20":32.53,"sma_60":29.96,"sma_120":28.96},{"date":"2024-12-02","open":31.17,"high":31.58,"low":30.54,"close":31.21,"volume":48281,"rsi_14":34.44,"sma_20":32.74,"sma_60":30.03,"sma_120":29.03},{"date":"2024-12-03","open":31.34,"high":31.4,"low":30.57,"close":30.64,"volume":38602,"rsi_14":33.16,"sma_20":32.92,"sma_60":30.1,"sma_120":29.1},{"date":"2024-12-04","open":30.67,"high":31.0,"low":30.38,"close":30.72,"volume":39265,"rsi_14":35.83,"sma_20":33.08,"sma_60":30.16,"sma_120":29.16},{"date":"2024-12-05","open":30.63,"high":30.99,"low":30.41,"close":30.41,"volume":32100,"rsi_14":33.42,"sma_20":33.02,"sma_60":30.23,"sma_120":29.23},{"date":"2024-12-06","open":30.66,"high":30.68,"low":29.99,"close":30.19,"volume":22789,"rsi_14":29.95,"sma_20":33.02,"sma_60":30.3,"sma_120":29.29},{"date":"2024-12-09","open":30.19,"high":30.19,"low":29.6,"close":29.72,"volume":37125,"rsi_14":33.42,"sma_20":32.94,"sma_60":30.34,"sma_120":29.35},{"date":"2024-12-10","open":29.62,"high":30.19,"low":29.12,"close":29.7,"volume":42938,"rsi_14":33.97,"sma_20":32.81,"sma_60":30.38,"sma_120":29.4},{"date":"2024-12-11","open":30.14,"high":30.44,"low":29.58,"close":30.16,"volume":112693,"rsi_14":44.47,"sma_20":32.72,"sma_60":30.42,"sma_120":29.46},{"date":"2024-12-12","open":30.17,"high":30.51,"low":29.6,"close":29.73,"volume":32539,"rsi_14":35.15,"sma_20":32.61,"sma_60":30.46,"sma_120":29.52},{"date":"2024-12-13","open":29.84,"high":29.84,"low":29.03,"close":29.38,"volume":16962,"rsi_14":18.31,"sma_20":32.49,"sma_60":30.47,"sma_120":29.57},{"date":"2024-12-16","open":29.43,"high":30.65,"low":28.85,"close":29.99,"volume":83456,"rsi_14":31.35,"sma_20":32.4,"sma_60":30.52,"sma_120":29.63},{"date":"2024-12-17","open":29.68,"high":29.85,"low":28.93,"close":29.08,"volume":28423,"rsi_14":26.88,"sma_20":32.3,"sma_60":30.55,"sma_120":29.67},{"date":"2024-12-18","open":29.3,"high":29.3,"low":27.07,"close":27.42,"volume":46624,"rsi_14":20.03,"sma_20":32.12,"sma_60":30.55,"sma_120":29.7},{"date":"2024-12-19","open":27.83,"high":28.17,"low":26.98,"close":27.04,"volume":43487,"rsi_14":18.94,"sma_20":31.93,"sma_60":30.56,"sma_120":29.72},{"date":"2024-12-20","open":26.79,"high":27.55,"low":26.78,"close":27.37,"volume":87670,"rsi_14":21.85,"sma_20":31.75,"sma_60":30.58,"sma_120":29.75},{"date":"2024-12-23","open":27.25,"high":27.45,"low":26.84,"close":27.09,"volume":40196,"rsi_14":22.83,"sma_20":31.51,"sma_60":30.58,"sma_120":29.77},{"date":"2024-12-24","open":27.25,"high":27.33,"low":26.8,"close":27.2,"volume":19956,"rsi_14":23.17,"sma_20":31.29,"sma_60":30.59,"sma_120":29.8},{"date":"2024-12-26","open":26.98,"high":27.43,"low":26.81,"close":27.36,"volume":24539,"rsi_14":26.22,"sma_20":31.08,"sma_60":30.6,"sma_120":29.83},{"date":"2024-12-27","open":27.09,"high":27.2,"low":26.71,"close":26.89,"volume":32760,"rsi_14":25.21,"sma_20":30.86,"sma_60":30.62,"sma_120":29.85},{"date":"2024-12-30","open":26.76,"high":27.34,"low":26.56,"close":26.95,"volume":30123,"rsi_14":27.79,"sma_20":30.63,"sma_60":30.63,"sma_120":29.87},{"date":"2024-12-31","open":27.09,"high":27.63,"low":27.05,"close":27.1,"volume":39360,"rsi_14":29.59,"sma_20":30.42,"sma_60":30.64,"sma_120":29.88},{"date":"2025-01-02","open":27.14,"high":28.19,"low":26.23,"close":26.24,"volume":42844,"rsi_14":21.03,"sma_20":30.18,"sma_60":30.64,"sma_120":29.88},{"date":"2025-01-03","open":26.24,"high":26.28,"low":25.91,"close":26.14,"volume":38323,"rsi_14":22.14,"sma_20":29.94,"sma_60":30.64,"sma_120":29.87},{"date":"2025-01-06","open":26.1,"high":26.3,"low":25.46,"close":25.52,"volume":77017,"rsi_14":21.24,"sma_20":29.68,"sma_60":30.62,"sma_120":29.85},{"date":"2025-01-07","open":25.59,"high":25.87,"low":24.97,"close":25.17,"volume":53034,"rsi_14":12.59,"sma_20":29.42,"sma_60":30.6,"sma_120":29.82},{"date":"2025-01-08","open":24.93,"high":25.24,"low":24.71,"close":25.12,"volume":30090,"rsi_14":14.53,"sma_20":29.17,"sma_60":30.57,"sma_120":29.79},{"date":"2025-01-10","open":24.66,"high":24.66,"low":23.76,"close":24.21,"volume":53779,"rsi_14":16.8,"sma_20":28.88,"sma_60":30.51,"sma_120":29.76},{"date":"2025-01-13","open":23.88,"high":24.94,"low":23.72,"close":24.8,"volume":59091,"rsi_14":27.85,"sma_20":28.6,"sma_60":30.46,"sma_120":29.73},{"date":"2025-01-14","open":24.94,"high":25.59,"low":24.77,"close":25.59,"volume":40640,"rsi_14":33.79,"sma_20":28.38,"sma_60":30.42,"sma_120":29.7},{"date":"2025-01-15","open":26.24,"high":26.54,"low":25.68,"close":25.93,"volume":37819,"rsi_14":39.56,"sma_20":28.19,"sma_60":30.38,"sma_120":29.67},{"date":"2025-01-16","open":25.93,"high":25.95,"low":25.46,"close":25.75,"volume":31043,"rsi_14":37.08,"sma_20":27.97,"sma_60":30.34,"sma_120":29.63},{"date":"2025-01-17","open":25.96,"high":26.08,"low":25.62,"close":25.85,"volume":27662,"rsi_14":36.44,"sma_20":27.8,"sma_60":30.33,"sma_120":29.59},{"date":"2025-01-21","open":26.13,"high":26.45,"low":26.05,"close":26.09,"volume":37265,"rsi_14":42.48,"sma_20":27.73,"sma_60":30.31,"sma_120":29.56},{"date":"2025-01-22","open":25.89,"high":25.91,"low":25.4,"close":25.63,"volume":30127,"rsi_14":38.55,"sma_20":27.65,"sma_60":30.28,"sma_120":29.52},{"date":"2025-01-23","open":25.4,"high":25.88,"low":25.32,"close":25.55,"volume":34615,"rsi_14":36.33,"sma_20":27.56,"sma_60":30.26,"sma_120":29.48},{"date":"2025-01-24","open":25.5,"high":25.84,"low":25.5,"close":25.68,"volume":41528,"rsi_14":44.36,"sma_20":27.48,"sma_60":30.24,"sma_120":29.46},{"date":"2025-01-27","open":25.65,"high":26.55,"low":25.48,"close":26.31,"volume":32530,"rsi_14":51.55,"sma_20":27.44,"sma_60":30.22,"sma_120":29.45},{"date":"2025-01-28","open":25.92,"high":26.39,"low":25.92,"close":26.25,"volume":25295,"rsi_14":57.39,"sma_20":27.38,"sma_60":30.19,"sma_120":29.45},{"date":"2025-01-29","open":26.04,"high":26.27,"low":25.71,"close":26.1,"volume":15893,"rsi_14":59.8,"sma_20":27.33,"sma_60":30.16,"sma_120":29.45},{"date":"2025-01-30","open":26.13,"high":26.13,"low":24.72,"close":25.54,"volume":55949,"rsi_14":54.07,"sma_20":27.26,"sma_60":30.14,"sma_120":29.45},{"date":"2025-01-31","open":25.54,"high":25.76,"low":24.89,"close":25.12,"volume":44507,"rsi_14":59.56,"sma_20":27.15,"sma_60":30.1,"sma_120":29.44},{"date":"2025-02-03","open":24.62,"high":25.47,"low":23.75,"close":24.58,"volume":59519,"rsi_14":47.58,"sma_20":27.07,"sma_60":30.06,"sma_120":29.42},{"date":"2025-02-04","open":24.34,"high":25.45,"low":24.34,"close":25.42,"volume":38875,"rsi_14":48.21,"sma_20":27.03,"sma_60":30.02,"sma_120":29.42},{"date":"2025-02-05","open":25.57,"high":25.8,"low":25.43,"close":25.79,"volume":44077,"rsi_14":48.62,"sma_20":27.04,"sma_60":29.91,"sma_120":29.41},{"date":"2025-02-06","open":25.81,"high":26.07,"low":25.69,"close":25.96,"volume":31885,"rsi_14":52.23,"sma_20":27.08,"sma_60":29.84,"sma_120":29.41},{"date":"2025-02-07","open":26.44,"high":26.44,"low":25.2,"close":25.38,"volume":43797,"rsi_14":45.5,"sma_20":27.1,"sma_60":29.74,"sma_120":29.4},{"date":"2025-02-10","open":25.56,"high":25.62,"low":25.27,"close":25.31,"volume":52632,"rsi_14":40.27,"sma_20":27.14,"sma_60":29.61,"sma_120":29.38},{"date":"2025-02-11","open":25.13,"high":26.0,"low":25.12,"close":25.95,"volume":42785,"rsi_14":50.43,"sma_20":27.19,"sma_60":29.5,"sma_120":29.37},{"date":"2025-02-12","open":25.47,"high":25.71,"low":25.34,"close":25.41,"volume":34034,"rsi_14":46.6,"sma_20":27.17,"sma_60":29.38,"sma_120":29.35},{"date":"2025-02-13","open":25.64,"high":25.98,"low":25.31,"close":25.89,"volume":24336,"rsi_14":49.48,"sma_20":27.15,"sma_60":29.28,"sma_120":29.34},{"date":"2025-02-14","open":26.04,"high":26.47,"low":25.57,"close":25.72,"volume":18385,"rsi_14":42.64,"sma_20":27.13,"sma_60":29.17,"sma_120":29.33},{"date":"2025-02-18","open":25.63,"high":25.94,"low":25.59,"close":25.85,"volume":26122,"rsi_14":44.31,"sma_20":27.12,"sma_60":29.07,"sma_120":29.3},{"date":"2025-02-19","open":25.53,"high":25.81,"low":25.32,"close":25.61,"volume":26194,"rsi_14":43.68,"sma_20":27.08,"sma_60":28.98,"sma_120":29.27},{"date":"2025-02-20","open":25.54,"high":25.61,"low":25.23,"close":25.41,"volume":23646,"rsi_14":46.47,"sma_20":27.05,"sma_60":28.88,"sma_120":29.25},{"date":"2025-02-21","open":25.73,"high":26.12,"low":24.95,"close":25.01,"volume":66210,"rsi_14":46.71,"sma_20":27.01,"sma_60":28.77,"sma_120":29.22},{"date":"2025-02-24","open":25.15,"high":25.88,"low":24.83,"close":25.06,"volume":66134,"rsi_14":52.13,"sma_20":26.96,"sma_60":28.65,"sma_120":29.18},{"date":"2025-02-25","open":25.27,"high":25.85,"low":24.81,"close":25.44,"volume":51778,"rsi_14":47.35,"sma_20":26.9,"sma_60":28.54,"sma_120":29.15},{"date":"2025-02-26","open":25.43,"high":25.96,"low":25.11,"close":25.49,"volume":26120,"rsi_14":43.44,"sma_20":26.85,"sma_60":28.44,"sma_120":29.13},{"date":"2025-02-27","open":25.39,"high":25.68,"low":25.12,"close":25.52,"volume":16992,"rsi_14":41.58,"sma_20":26.81,"sma_60":28.33,"sma_120":29.11},{"date":"2025-02-28","open":25.53,"high":25.91,"low":25.25,"close":25.78,"volume":28457,"rsi_14":51.72,"sma_20":26.8,"sma_60":28.23,"sma_120":29.09},{"date":"2025-03-03","open":25.69,"high":26.0,"low":25.57,"close":25.66,"volume":31773,"rsi_14":54.66,"sma_20":26.82,"sma_60":28.13,"sma_120":29.08},{"date":"2025-03-04","open":25.42,"high":25.57,"low":24.98,"close":25.06,"volume":43268,"rsi_14":37.8,"sma_20":26.83,"sma_60":28.03,"sma_120":29.06},{"date":"2025-03-05","open":25.36,"high":25.45,"low":24.78,"close":24.9,"volume":44220,"rsi_14":42.23,"sma_20":26.79,"sma_60":27.92,"sma_120":29.04},{"date":"2025-03-06","open":24.77,"high":25.27,"low":24.47,"close":25.06,"volume":36331,"rsi_14":35.83,"sma_20":26.74,"sma_60":27.82,"sma_120":29.03},{"date":"2025-03-07","open":24.95,"high":25.29,"low":24.74,"close":25.18,"volume":23172,"rsi_14":40.59,"sma_20":26.68,"sma_60":27.73,"sma_120":29.01},{"date":"2025-03-10","open":24.96,"high":25.18,"low":24.45,"close":24.56,"volume":49189,"rsi_14":30.99,"sma_20":26.62,"sma_60":27.63,"sma_120":28.99},{"date":"2025-03-11","open":24.74,"high":24.76,"low":24.39,"close":24.52,"volume":48430,"rsi_14":32.93,"sma_20":26.58,"sma_60":27.54,"sma_120":28.96},{"date":"2025-03-12","open":24.65,"high":24.89,"low":23.94,"close":24.74,"volume":36446,"rsi_14":39.58,"sma_20":26.52,"sma_60":27.43,"sma_120":28.93},{"date":"2025-03-13","open":25.27,"high":25.27,"low":24.66,"close":24.68,"volume":39292,"rsi_14":44.33,"sma_20":26.48,"sma_60":27.34,"sma_120":28.9},{"date":"2025-03-14","open":25.12,"high":25.19,"low":24.69,"close":25.08,"volume":23538,"rsi_14":50.45,"sma_20":26.44,"sma_60":27.26,"sma_120":28.87},{"date":"2025-03-17","open":24.77,"high":25.49,"low":24.55,"close":24.76,"volume":38370,"rsi_14":39.27,"sma_20":26.39,"sma_60":27.16,"sma_120":28.84},{"date":"2025-03-18","open":24.59,"high":24.85,"low":24.35,"close":24.85,"volume":23869,"rsi_14":40.0,"sma_20":26.34,"sma_60":27.08,"sma_120":28.82},{"date":"2025-03-19","open":24.93,"high":25.32,"low":24.86,"close":25.21,"volume":29261,"rsi_14":45.53,"sma_20":26.32,"sma_60":27.04,"sma_120":28.8},{"date":"2025-03-20","open":25.0,"high":25.38,"low":24.72,"close":24.93,"volume":23438,"rsi_14":38.01,"sma_20":26.29,"sma_60":27.0,"sma_120":28.78},{"date":"2025-03-21","open":24.89,"high":25.3,"low":24.07,"close":24.5,"volume":108951,"rsi_14":34.99,"sma_20":26.26,"sma_60":26.94,"sma_120":28.76},{"date":"2025-03-24","open":24.9,"high":25.57,"low":24.6,"close":25.53,"volume":25209,"rsi_14":55.46,"sma_20":26.29,"sma_60":26.91,"sma_120":28.75},{"date":"2025-03-25","open":25.35,"high":25.46,"low":24.85,"close":24.97,"volume":49928,"rsi_14":50.71,"sma_20":26.26,"sma_60":26.87,"sma_120":28.73},{"date":"2025-03-26","open":25.16,"high":25.65,"low":25.16,"close":25.62,"volume":29941,"rsi_14":55.43,"sma_20":26.27,"sma_60":26.83,"sma_120":28.72},{"date":"2025-03-27","open":25.61,"high":26.03,"low":25.58,"close":26.02,"volume":32706,"rsi_14":57.69,"sma_20":26.3,"sma_60":26.81,"sma_120":28.71},{"date":"2025-03-28","open":26.0,"high":26.2,"low":25.26,"close":25.42,"volume":19550,"rsi_14":57.89,"sma_20":26.28,"sma_60":26.78,"sma_120":28.71},{"date":"2025-03-31","open":25.09,"high":25.54,"low":24.72,"close":25.07,"volume":55145,"rsi_14":54.82,"sma_20":26.25,"sma_60":26.74,"sma_120":28.69},{"date":"2025-04-01","open":24.86,"high":25.39,"low":24.56,"close":25.13,"volume":29431,"rsi_14":53.5,"sma_20":26.25,"sma_60":26.72,"sma_120":28.68},{"date":"2025-04-02","open":24.76,"high":25.19,"low":24.38,"close":25.11,"volume":23500,"rsi_14":53.87,"sma_20":26.26,"sma_60":26.69,"sma_120":28.66},{"date":"2025-04-03","open":24.07,"high":24.08,"low":23.36,"close":23.4,"volume":40544,"rsi_14":37.69,"sma_20":26.18,"sma_60":26.65,"sma_120":28.64},{"date":"2025-04-04","open":22.58,"high":23.18,"low":21.67,"close":23.0,"volume":55674,"rsi_14":37.28,"sma_20":26.06,"sma_60":26.61,"sma_120":28.61},{"date":"2025-04-07","open":22.37,"high":24.26,"low":21.7,"close":23.02,"volume":42590,"rsi_14":36.67,"sma_20":25.98,"sma_60":26.57,"sma_120":28.57},{"date":"2025-04-08","open":23.76,"high":24.8,"low":22.74,"close":23.04,"volume":38615,"rsi_14":33.43,"sma_20":25.9,"sma_60":26.54,"sma_120":28.53},{"date":"2025-04-09","open":22.95,"high":25.17,"low":22.46,"close":24.2,"volume":61691,"rsi_14":45.05,"sma_20":25.87,"sma_60":26.53,"sma_120":28.49},{"date":"2025-04-10","open":23.69,"high":23.84,"low":22.59,"close":22.9,"volume":37940,"rsi_14":40.32,"sma_20":25.78,"sma_60":26.48,"sma_120":28.45},{"date":"2025-04-11","open":23.46,"high":23.46,"low":22.4,"close":23.01,"volume":26492,"rsi_14":32.9,"sma_20":25.67,"sma_60":26.42,"sma_120":28.4},{"date":"2025-04-14","open":23.15,"high":23.7,"low":22.13,"close":22.87,"volume":33841,"rsi_14":34.89,"sma_20":25.57,"sma_60":26.37,"sma_120":28.35},{"date":"2025-04-15","open":22.95,"high":23.47,"low":22.95,"close":23.32,"volume":30797,"rsi_14":32.96,"sma_20":25.49,"sma_60":26.32,"sma_120":28.32},{"date":"2025-04-16","open":23.16,"high":23.39,"low":22.86,"close":23.21,"volume":22362,"rsi_14":28.25,"sma_20":25.39,"sma_60":26.26,"sma_120":28.29},{"date":"2025-04-17","open":23.09,"high":23.39,"low":22.26,"close":22.65,"volume":74600,"rsi_14":28.42,"sma_20":25.27,"sma_60":26.2,"sma_120":28.24},{"date":"2025-04-21","open":22.54,"high":23.13,"low":22.27,"close":22.62,"volume":121301,"rsi_14":29.89,"sma_20":25.17,"sma_60":26.15,"sma_120":28.2},{"date":"2025-04-22","open":22.93,"high":23.59,"low":22.71,"close":23.47,"volume":105024,"rsi_14":37.95,"sma_20":25.06,"sma_60":26.11,"sma_120":28.17},{"date":"2025-04-23","open":24.05,"high":24.3,"low":23.71,"close":23.84,"volume":93785,"rsi_14":41.24,"sma_20":25.0,"sma_60":26.06,"sma_120":28.14},{"date":"2025-04-24","open":23.8,"high":24.13,"low":23.24,"close":24.04,"volume":100426,"rsi_14":55.63,"sma_20":24.92,"sma_60":26.01,"sma_120":28.1},{"date":"2025-04-25","open":23.72,"high":23.94,"low":23.3,"close":23.6,"volume":31117,"rsi_14":55.22,"sma_20":24.79,"sma_60":25.97,"sma_120":28.06},{"date":"2025-04-28","open":23.58,"high":23.76,"low":23.24,"close":23.6,"volume":51615,"rsi_14":54.99,"sma_20":24.7,"sma_60":25.93,"sma_120":28.03},{"date":"2025-04-29","open":23.39,"high":24.25,"low":23.39,"close":23.96,"volume":37028,"rsi_14":57.54,"sma_20":24.64,"sma_60":25.9,"sma_120":28.0},{"date":"2025-04-30","open":23.55,"high":23.83,"low":23.24,"close":23.4,"volume":48519,"rsi_14":42.7,"sma_20":24.55,"sma_60":25.88,"sma_120":27.97},{"date":"2025-05-01","open":22.65,"high":23.53,"low":22.28,"close":23.27,"volume":37754,"rsi_14":54.31,"sma_20":24.45,"sma_60":25.83,"sma_120":27.93},{"date":"2025-05-02","open":23.43,"high":24.33,"low":23.28,"close":24.18,"volume":52051,"rsi_14":61.4,"sma_20":24.49,"sma_60":25.8,"sma_120":27.86},{"date":"2025-05-05","open":23.88,"high":24.26,"low":23.88,"close":23.97,"volume":34227,"rsi_14":60.61,"sma_20":24.54,"sma_60":25.76,"sma_120":27.8},{"date":"2025-05-06","open":23.69,"high":24.63,"low":23.6,"close":24.39,"volume":40159,"rsi_14":60.39,"sma_20":24.62,"sma_60":25.74,"sma_120":27.74},{"date":"2025-05-07","open":24.68,"high":24.85,"low":24.24,"close":24.34,"volume":61144,"rsi_14":61.07,"sma_20":24.68,"sma_60":25.72,"sma_120":27.67},{"date":"2025-05-08","open":24.62,"high":25.32,"low":24.44,"close":25.04,"volume":36904,"rsi_14":72.85,"sma_20":24.73,"sma_60":25.71,"sma_120":27.6},{"date":"2025-05-09","open":25.06,"high":25.38,"low":24.63,"close":24.92,"volume":32735,"rsi_14":71.67,"sma_20":24.83,"sma_60":25.7,"sma_120":27.54},{"date":"2025-05-12","open":26.06,"high":26.15,"low":25.38,"close":25.48,"volume":71971,"rsi_14":70.06,"sma_20":24.96,"sma_60":25.69,"sma_120":27.48},{"date":"2025-05-13","open":25.54,"high":25.86,"low":25.39,"close":25.63,"volume":31972,"rsi_14":65.9,"sma_20":25.09,"sma_60":25.68,"sma_120":27.43},{"date":"2025-05-14","open":25.52,"high":25.74,"low":25.31,"close":25.41,"volume":32523,"rsi_14":61.49,"sma_20":25.19,"sma_60":25.67,"sma_120":27.37},{"date":"2025-05-15","open":25.57,"high":25.78,"low":25.55,"close":25.78,"volume":33512,"rsi_14":70.3,"sma_20":25.31,"sma_60":25.67,"sma_120":27.32},{"date":"2025-05-16","open":25.73,"high":25.76,"low":25.47,"close":25.48,"volume":46146,"rsi_14":66.16,"sma_20":25.44,"sma_60":25.67,"sma_120":27.27},{"date":"2025-05-19","open":25.28,"high":25.76,"low":25.2,"close":25.67,"volume":35696,"rsi_14":64.89,"sma_20":25.59,"sma_60":25.67,"sma_120":27.22},{"date":"2025-05-20","open":25.93,"high":25.93,"low":25.46,"close":25.6,"volume":37206,"rsi_14":72.31,"sma_20":25.69,"sma_60":25.68,"sma_120":27.17},{"date":"2025-05-21","open":25.23,"high":25.5,"low":25.11,"close":25.13,"volume":57558,"rsi_14":67.01,"sma_20":25.74,"sma_60":25.67,"sma_120":27.11},{"date":"2025-05-22","open":25.06,"high":25.38,"low":24.89,"close":25.0,"volume":65824,"rsi_14":57.21,"sma_20":25.78,"sma_60":25.66,"sma_120":27.05},{"date":"2025-05-23","open":24.68,"high":25.18,"low":24.52,"close":24.69,"volume":63842,"rsi_14":55.85,"sma_20":25.82,"sma_60":25.64,"sma_120":26.98},{"date":"2025-05-27","open":24.86,"high":25.58,"low":24.56,"close":25.32,"volume":46240,"rsi_14":57.95,"sma_20":25.9,"sma_60":25.62,"sma_120":26.93},{"date":"2025-05-28","open":25.17,"high":25.45,"low":24.92,"close":24.93,"volume":37042,"rsi_14":53.57,"sma_20":25.93,"sma_60":25.61,"sma_120":26.87},{"date":"2025-05-29","open":25.02,"high":25.16,"low":24.84,"close":25.02,"volume":27763,"rsi_14":46.42,"sma_20":26.01,"sma_60":25.6,"sma_120":26.81},{"date":"2025-05-30","open":24.92,"high":25.09,"low":24.8,"close":24.82,"volume":28136,"rsi_14":45.49,"sma_20":26.07,"sma_60":25.6,"sma_120":26.76},{"date":"2025-06-02","open":24.85,"high":25.01,"low":24.43,"close":24.49,"volume":37763,"rsi_14":33.46,"sma_20":26.08,"sma_60":25.58,"sma_120":26.7},{"date":"2025-06-03","open":24.4,"high":24.79,"low":24.32,"close":24.61,"volume":55338,"rsi_14":36.58,"sma_20":26.1,"sma_60":25.57,"sma_120":26.65},{"date":"2025-06-04","open":24.5,"high":24.64,"low":24.15,"close":24.15,"volume":32090,"rsi_14":34.49,"sma_20":26.07,"sma_60":25.56,"sma_120":26.59},{"date":"2025-06-05","open":24.2,"high":24.63,"low":24.15,"close":24.49,"volume":44595,"rsi_14":33.86,"sma_20":26.07,"sma_60":25.55,"sma_120":26.54},{"date":"2025-06-06","open":24.89,"high":25.08,"low":24.71,"close":25.06,"volume":32614,"rsi_14":45.03,"sma_20":26.05,"sma_60":25.55,"sma_120":26.49},{"date":"2025-06-09","open":25.15,"high":25.31,"low":24.99,"close":25.02,"volume":60947,"rsi_14":42.17,"sma_20":26.04,"sma_60":25.55,"sma_120":26.45},{"date":"2025-06-10","open":25.05,"high":25.41,"low":24.99,"close":25.34,"volume":41083,"rsi_14":47.03,"sma_20":26.02,"sma_60":25.55,"sma_120":26.41},{"date":"2025-06-11","open":25.33,"high":25.47,"low":25.29,"close":25.34,"volume":36972,"rsi_14":52.72,"sma_20":26.01,"sma_60":25.56,"sma_120":26.36},{"date":"2025-06-12","open":24.98,"high":25.34,"low":24.98,"close":25.2,"volume":25028,"rsi_14":52.59,"sma_20":26.0,"sma_60":25.56,"sma_120":26.32},{"date":"2025-06-13","open":24.75,"high":24.82,"low":24.28,"close":24.4,"volume":44443,"rsi_14":46.72,"sma_20":25.93,"sma_60":25.54,"sma_120":26.29},{"date":"2025-06-16","open":24.53,"high":24.61,"low":23.94,"close":24.07,"volume":60767,"rsi_14":34.78,"sma_20":25.85,"sma_60":25.52,"sma_120":26.26},{"date":"2025-06-17","open":23.74,"high":24.11,"low":23.68,"close":23.98,"volume":54051,"rsi_14":37.59,"sma_20":25.76,"sma_60":25.51,"sma_120":26.23},{"date":"2025-06-18","open":23.95,"high":24.27,"low":23.91,"close":24.03,"volume":36578,"rsi_14":36.88,"sma_20":25.68,"sma_60":25.48,"sma_120":26.19},{"date":"2025-06-20","open":24.21,"high":24.42,"low":23.96,"close":24.18,"volume":81312,"rsi_14":41.45,"sma_20":25.63,"sma_60":25.46,"sma_120":26.16},{"date":"2025-06-23","open":24.15,"high":25.05,"low":24.0,"close":25.05,"volume":56667,"rsi_14":56.56,"sma_20":25.64,"sma_60":25.44,"sma_120":26.14},{"date":"2025-06-24","open":25.3,"high":25.62,"low":25.3,"close":25.34,"volume":57918,"rsi_14":58.26,"sma_20":25.67,"sma_60":25.43,"sma_120":26.12},{"date":"2025-06-25","open":25.4,"high":25.44,"low":25.0,"close":25.0,"volume":52010,"rsi_14":59.75,"sma_20":25.65,"sma_60":25.42,"sma_120":26.1},{"date":"2025-06-26","open":24.98,"high":25.67,"low":24.98,"close":25.67,"volume":30418,"rsi_14":62.63,"sma_20":25.69,"sma_60":25.42,"sma_120":26.08},{"date":"2025-06-27","open":25.66,"high":25.93,"low":25.56,"close":25.77,"volume":93587,"rsi_14":58.46,"sma_20":25.73,"sma_60":25.43,"sma_120":26.07},{"date":"2025-06-30","open":25.79,"high":25.99,"low":25.41,"close":25.47,"volume":31152,"rsi_14":54.98,"sma_20":25.76,"sma_60":25.43,"sma_120":26.06},{"date":"2025-07-01","open":25.27,"high":26.7,"low":25.27,"close":26.17,"volume":28933,"rsi_14":58.57,"sma_20":25.85,"sma_60":25.47,"sma_120":26.06},{"date":"2025-07-02","open":26.38,"high":26.68,"low":26.06,"close":26.66,"volume":76445,"rsi_14":62.39,"sma_20":25.96,"sma_60":25.53,"sma_120":26.07},{"date":"2025-07-03","open":25.6,"high":27.17,"low":25.6,"close":27.01,"volume":31356,"rsi_14":66.26,"sma_20":26.11,"sma_60":25.6,"sma_120":26.08},{"date":"2025-07-07","open":26.65,"high":27.05,"low":26.19,"close":26.39,"volume":43956,"rsi_14":68.53,"sma_20":26.2,"sma_60":25.65,"sma_120":26.1},{"date":"2025-07-08","open":26.44,"high":26.96,"low":26.44,"close":26.65,"volume":39655,"rsi_14":74.45,"sma_20":26.29,"sma_60":25.69,"sma_120":26.11},{"date":"2025-07-09","open":26.65,"high":26.65,"low":26.32,"close":26.48,"volume":23856,"rsi_14":73.25,"sma_20":26.36,"sma_60":25.75,"sma_120":26.11},{"date":"2025-07-10","open":26.42,"high":26.87,"low":26.42,"close":26.6,"volume":26097,"rsi_14":73.6,"sma_20":26.43,"sma_60":25.8,"sma_120":26.11},{"date":"2025-07-11","open":26.27,"high":26.67,"low":26.07,"close":26.09,"volume":23348,"rsi_14":66.47,"sma_20":26.47,"sma_60":25.86,"sma_120":26.11},{"date":"2025-07-14","open":26.0,"high":26.65,"low":26.0,"close":26.62,"volume":35268,"rsi_14":64.4,"sma_20":26.54,"sma_60":25.91,"sma_120":26.11},{"date":"2025-07-15","open":26.32,"high":26.41,"low":25.68,"close":25.74,"volume":41258,"rsi_14":53.26,"sma_20":26.61,"sma_60":25.95,"sma_120":26.1},{"date":"2025-07-16","open":25.88,"high":26.43,"low":25.42,"close":26.0,"volume":33194,"rsi_14":58.42,"sma_20":26.71,"sma_60":26.0,"sma_120":26.1},{"date":"2025-07-17","open":25.86,"high":26.29,"low":25.84,"close":26.27,"volume":41525,"rsi_14":55.44,"sma_20":26.83,"sma_60":26.06,"sma_120":26.1},{"date":"2025-07-18","open":26.46,"high":26.46,"low":25.74,"close":25.78,"volume":34013,"rsi_14":50.12,"sma_20":26.92,"sma_60":26.1,"sma_120":26.1},{"date":"2025-07-21","open":25.88,"high":26.32,"low":25.88,"close":25.94,"volume":24522,"rsi_14":54.06,"sma_20":27.01,"sma_60":26.13,"sma_120":26.09},{"date":"2025-07-22","open":26.07,"high":26.29,"low":25.77,"close":25.77,"volume":33302,"rsi_14":46.26,"sma_20":27.05,"sma_60":26.15,"sma_120":26.08},{"date":"2025-07-23","open":25.88,"high":25.88,"low":25.43,"close":25.76,"volume":20544,"rsi_14":40.66,"sma_20":27.07,"sma_60":26.19,"sma_120":26.08},{"date":"2025-07-24","open":25.85,"high":26.46,"low":25.84,"close":26.07,"volume":29170,"rsi_14":40.18,"sma_20":27.13,"sma_60":26.23,"sma_120":26.08},{"date":"2025-07-25","open":26.11,"high":26.25,"low":25.79,"close":25.88,"volume":27664,"rsi_14":44.11,"sma_20":27.14,"sma_60":26.25,"sma_120":26.08},{"date":"2025-07-28","open":25.79,"high":26.34,"low":25.79,"close":26.27,"volume":24606,"rsi_14":45.8,"sma_20":27.16,"sma_60":26.3,"sma_120":26.09},{"date":"2025-07-29","open":26.28,"high":26.32,"low":25.84,"close":26.1,"volume":30805,"rsi_14":48.0,"sma_20":27.21,"sma_60":26.35,"sma_120":26.09},{"date":"2025-07-30","open":25.98,"high":26.43,"low":25.58,"close":25.66,"volume":40109,"rsi_14":42.07,"sma_20":27.19,"sma_60":26.37,"sma_120":26.09},{"date":"2025-07-31","open":25.56,"high":25.75,"low":25.44,"close":25.63,"volume":33621,"rsi_14":46.88,"sma_20":27.15,"sma_60":26.4,"sma_120":26.08},{"date":"2025-08-01","open":25.32,"high":25.32,"low":24.71,"close":25.02,"volume":55949,"rsi_14":33.48,"sma_20":27.05,"sma_60":26.41,"sma_120":26.08},{"date":"2025-08-04","open":25.03,"high":25.44,"low":24.99,"close":25.41,"volume":34035,"rsi_14":48.34,"sma_20":27.01,"sma_60":26.43,"sma_120":26.08},{"date":"2025-08-05","open":25.54,"high":25.68,"low":25.16,"close":25.65,"volume":32587,"rsi_14":47.94,"sma_20":26.97,"sma_60":26.44,"sma_120":26.07},{"date":"2025-08-06","open":25.63,"high":25.88,"low":25.33,"close":25.35,"volume":41021,"rsi_14":40.31,"sma_20":26.92,"sma_60":26.44,"sma_120":26.07},{"date":"2025-08-07","open":25.6,"high":25.7,"low":24.9,"close":25.4,"volume":50320,"rsi_14":47.11,"sma_20":26.87,"sma_60":26.44,"sma_120":26.07},{"date":"2025-08-08","open":25.71,"high":26.43,"low":25.53,"close":26.28,"volume":36532,"rsi_14":56.64,"sma_20":26.89,"sma_60":26.46,"sma_120":26.07},{"date":"2025-08-11","open":26.53,"high":26.65,"low":26.11,"close":26.59,"volume":32354,"rsi_14":59.41,"sma_20":26.89,"sma_60":26.47,"sma_120":26.07},{"date":"2025-08-12","open":26.67,"high":27.83,"low":26.67,"close":27.77,"volume":49968,"rsi_14":68.87,"sma_20":26.99,"sma_60":26.51,"sma_120":26.09},{"date":"2025-08-13","open":27.99,"high":28.23,"low":27.81,"close":27.97,"volume":36716,"rsi_14":68.21,"sma_20":27.09,"sma_60":26.55,"sma_120":26.11},{"date":"2025-08-14","open":27.66,"high":27.9,"low":27.26,"close":27.58,"volume":27194,"rsi_14":65.56,"sma_20":27.15,"sma_60":26.58,"sma_120":26.13},{"date":"2025-08-15","open":27.73,"high":27.73,"low":26.8,"close":26.84,"volume":100652,"rsi_14":54.43,"sma_20":27.2,"sma_60":26.6,"sma_120":26.14},{"date":"2025-08-18","open":26.77,"high":27.24,"low":26.77,"close":26.88,"volume":21315,"rsi_14":54.51,"sma_20":27.25,"sma_60":26.63,"sma_120":26.15},{"date":"2025-08-19","open":27.05,"high":27.16,"low":26.85,"close":27.01,"volume":24940,"rsi_14":60.22,"sma_20":27.31,"sma_60":26.66,"sma_120":26.16},{"date":"2025-08-20","open":27.13,"high":27.28,"low":26.88,"close":27.22,"volume":27124,"rsi_14":62.1,"sma_20":27.38,"sma_60":26.71,"sma_120":26.17},{"date":"2025-08-21","open":27.03,"high":27.38,"low":26.88,"close":26.95,"volume":28111,"rsi_14":66.35,"sma_20":27.42,"sma_60":26.73,"sma_120":26.18},{"date":"2025-08-22","open":27.16,"high":28.56,"low":27.16,"close":28.4,"volume":71574,"rsi_14":72.13,"sma_20":27.55,"sma_60":26.79,"sma_120":26.2},{"date":"2025-08-25","open":28.34,"high":28.66,"low":27.67,"close":28.35,"volume":41427,"rsi_14":70.41,"sma_20":27.65,"sma_60":26.85,"sma_120":26.22},{"date":"2025-08-26","open":28.16,"high":28.78,"low":28.16,"close":28.58,"volume":23505,"rsi_14":75.29,"sma_20":27.76,"sma_60":26.91,"sma_120":26.25},{"date":"2025-08-27","open":28.42,"high":28.94,"low":28.15,"close":28.44,"volume":75103,"rsi_14":73.26,"sma_20":27.89,"sma_60":26.98,"sma_120":26.28},{"date":"2025-08-28","open":28.47,"high":28.89,"low":27.04,"close":28.79,"volume":70490,"rsi_14":70.59,"sma_20":28.04,"sma_60":27.05,"sma_120":26.31},{"date":"2025-08-29","open":28.98,"high":29.21,"low":27.65,"close":28.74,"volume":87931,"rsi_14":69.75,"sma_20":28.22,"sma_60":27.13,"sma_120":26.34},{"date":"2025-09-02","open":28.49,"high":28.73,"low":28.15,"close":28.55,"volume":47344,"rsi_14":58.82,"sma_20":28.37,"sma_60":27.2,"sma_120":26.37},{"date":"2025-09-03","open":28.26,"high":28.47,"low":28.08,"close":28.36,"volume":32015,"rsi_14":54.37,"sma_20":28.49,"sma_60":27.25,"sma_120":26.4},{"date":"2025-09-04","open":28.53,"high":28.81,"low":28.25,"close":28.77,"volume":31236,"rsi_14":63.4,"sma_20":28.66,"sma_60":27.31,"sma_120":26.43},{"date":"2025-09-05","open":28.99,"high":28.99,"low":28.16,"close":28.32,"volume":34658,"rsi_14":67.83,"sma_20":28.79,"sma_60":27.36,"sma_120":26.46},{"date":"2025-09-08","open":28.49,"high":28.49,"low":28.11,"close":28.4,"volume":21914,"rsi_14":68.13,"sma_20":28.89,"sma_60":27.42,"sma_120":26.49},{"date":"2025-09-09","open":28.04,"high":28.49,"low":27.75,"close":27.92,"volume":24974,"rsi_14":60.13,"sma_20":28.96,"sma_60":27.46,"sma_120":26.51},{"date":"2025-09-10","open":27.9,"high":28.4,"low":27.55,"close":28.14,"volume":64965,"rsi_14":60.13,"sma_20":28.98,"sma_60":27.53,"sma_120":26.53},{"date":"2025-09-11","open":28.27,"high":28.57,"low":28.0,"close":28.4,"volume":31647,"rsi_14":66.03,"sma_20":29.0,"sma_60":27.6,"sma_120":26.56},{"date":"2025-09-12","open":28.28,"high":28.48,"low":27.94,"close":28.03,"volume":48767,"rsi_14":44.66,"sma_20":29.02,"sma_60":27.67,"sma_120":26.59},{"date":"2025-09-15","open":28.27,"high":28.47,"low":27.92,"close":28.13,"volume":30105,"rsi_14":46.81,"sma_20":29.09,"sma_60":27.74,"sma_120":26.61},{"date":"2025-09-16","open":28.09,"high":28.11,"low":27.64,"close":27.75,"volume":28241,"rsi_14":38.56,"sma_20":29.14,"sma_60":27.8,"sma_120":26.63},{"date":"2025-09-17","open":27.92,"high":28.71,"low":27.84,"close":27.92,"volume":54074,"rsi_14":43.01,"sma_20":29.18,"sma_60":27.85,"sma_120":26.65},{"date":"2025-09-18","open":27.99,"high":28.97,"low":27.99,"close":28.8,"volume":46227,"rsi_14":50.23,"sma_20":29.26,"sma_60":27.9,"sma_120":26.67},{"date":"2025-09-19","open":28.81,"high":28.81,"low":28.22,"close":28.38,"volume":110833,"rsi_14":46.09,"sma_20":29.34,"sma_60":27.96,"sma_120":26.69},{"date":"2025-09-22","open":28.4,"high":28.5,"low":28.08,"close":28.23,"volume":35073,"rsi_14":46.48,"sma_20":29.33,"sma_60":28.0,"sma_120":26.71},{"date":"2025-09-23","open":28.16,"high":28.89,"low":28.0,"close":28.12,"volume":37048,"rsi_14":47.29,"sma_20":29.32,"sma_60":28.04,"sma_120":26.74},{"date":"2025-09-24","open":28.27,"high":28.49,"low":27.59,"close":27.96,"volume":23643,"rsi_14":40.46,"sma_20":29.29,"sma_60":28.09,"sma_120":26.76},{"date":"2025-09-25","open":27.86,"high":28.14,"low":27.52,"close":27.83,"volume":51682,"rsi_14":43.73,"sma_20":29.25,"sma_60":28.11,"sma_120":26.79},{"date":"2025-09-26","open":27.8,"high":28.05,"low":27.76,"close":27.92,"volume":31966,"rsi_14":43.94,"sma_20":29.21,"sma_60":28.13,"sma_120":26.83},{"date":"2025-09-29","open":27.98,"high":27.98,"low":27.23,"close":27.38,"volume":36089,"rsi_14":43.19,"sma_20":29.14,"sma_60":28.14,"sma_120":26.87},{"date":"2025-09-30","open":27.22,"high":27.38,"low":27.04,"close":27.35,"volume":29586,"rsi_14":39.67,"sma_20":29.08,"sma_60":28.15,"sma_120":26.9},{"date":"2025-10-01","open":27.13,"high":27.35,"low":26.66,"close":26.92,"volume":34613,"rsi_14":31.34,"sma_20":29.0,"sma_60":28.16,"sma_120":26.92},{"date":"2025-10-02","open":26.89,"high":26.89,"low":26.21,"close":26.58,"volume":35638,"rsi_14":31.57,"sma_20":28.89,"sma_60":28.16,"sma_120":26.95},{"date":"2025-10-03","open":26.5,"high":27.16,"low":26.5,"close":26.68,"volume":31519,"rsi_14":31.57,"sma_20":28.81,"sma_60":28.16,"sma_120":26.98},{"date":"2025-10-06","open":26.85,"high":27.19,"low":26.53,"close":26.77,"volume":41947,"rsi_14":36.64,"sma_20":28.72,"sma_60":28.17,"sma_120":27.01},{"date":"2025-10-07","open":26.87,"high":27.12,"low":26.5,"close":26.51,"volume":28410,"rsi_14":31.14,"sma_20":28.65,"sma_60":28.16,"sma_120":27.04},{"date":"2025-10-08","open":26.53,"high":26.69,"low":26.2,"close":26.4,"volume":28088,"rsi_14":9.58,"sma_20":28.56,"sma_60":28.17,"sma_120":27.06},{"date":"2025-10-09","open":26.29,"high":26.45,"low":25.81,"close":25.95,"volume":21537,"rsi_14":9.52,"sma_20":28.43,"sma_60":28.17,"sma_120":27.09},{"date":"2025-10-10","open":25.9,"high":26.5,"low":25.22,"close":25.22,"volume":44921,"rsi_14":7.95,"sma_20":28.29,"sma_60":28.15,"sma_120":27.11},{"date":"2025-10-13","open":25.54,"high":25.77,"low":25.26,"close":25.71,"volume":30038,"rsi_14":19.63,"sma_20":28.16,"sma_60":28.15,"sma_120":27.12},{"date":"2025-10-14","open":25.69,"high":26.45,"low":25.16,"close":26.24,"volume":41817,"rsi_14":30.18,"sma_20":28.08,"sma_60":28.15,"sma_120":27.14},{"date":"2025-10-15","open":26.41,"high":26.41,"low":25.66,"close":26.13,"volume":36416,"rsi_14":30.28,"sma_20":27.99,"sma_60":28.16,"sma_120":27.16},{"date":"2025-10-16","open":26.04,"high":26.04,"low":25.02,"close":25.18,"volume":43713,"rsi_14":23.51,"sma_20":27.8,"sma_60":28.15,"sma_120":27.17},{"date":"2025-10-17","open":25.32,"high":25.93,"low":25.18,"close":25.27,"volume":42109,"rsi_14":27.61,"sma_20":27.64,"sma_60":28.13,"sma_120":27.18},{"date":"2025-10-20","open":25.32,"high":25.96,"low":25.32,"close":25.92,"volume":30804,"rsi_14":36.64,"sma_20":27.52,"sma_60":28.13,"sma_120":27.19},{"date":"2025-10-21","open":25.93,"high":26.18,"low":25.7,"close":26.0,"volume":30658,"rsi_14":40.76,"sma_20":27.41,"sma_60":28.13,"sma_120":27.21},{"date":"2025-10-22","open":26.5,"high":26.56,"low":26.04,"close":26.4,"volume":32054,"rsi_14":48.18,"sma_20":27.33,"sma_60":28.13,"sma_120":27.24},{"date":"2025-10-23","open":26.15,"high":26.38,"low":26.12,"close":26.15,"volume":17757,"rsi_14":44.9,"sma_20":27.24,"sma_60":28.13,"sma_120":27.25},{"date":"2025-10-24","open":26.42,"high":26.69,"low":26.17,"close":26.64,"volume":20199,"rsi_14":48.79,"sma_20":27.18,"sma_60":28.14,"sma_120":27.27},{"date":"2025-10-27","open":26.66,"high":26.87,"low":26.2,"close":26.22,"volume":22171,"rsi_14":47.48,"sma_20":27.12,"sma_60":28.16,"sma_120":27.28},{"date":"2025-10-28","open":26.07,"high":26.43,"low":26.02,"close":26.32,"volume":20523,"rsi_14":49.33,"sma_20":27.06,"sma_60":28.17,"sma_120":27.3},{"date":"2025-10-29","open":26.17,"high":26.41,"low":25.3,"close":25.56,"volume":35646,"rsi_14":46.73,"sma_20":26.99,"sma_60":28.16,"sma_120":27.3},{"date":"2025-10-30","open":25.74,"high":26.76,"low":25.58,"close":26.21,"volume":25051,"rsi_14":58.32,"sma_20":26.98,"sma_60":28.17,"sma_120":27.31},{"date":"2025-10-31","open":26.92,"high":27.33,"low":26.16,"close":26.96,"volume":73755,"rsi_14":60.0,"sma_20":26.99,"sma_60":28.2,"sma_120":27.32},{"date":"2025-11-03","open":27.06,"high":28.58,"low":27.06,"close":28.5,"volume":74141,"rsi_14":65.6,"sma_20":27.08,"sma_60":28.23,"sma_120":27.34},{"date":"2025-11-04","open":28.43,"high":29.31,"low":28.43,"close":29.21,"volume":73351,"rsi_14":69.67,"sma_20":27.22,"sma_60":28.28,"sma_120":27.38},{"date":"2025-11-05","open":29.21,"high":30.4,"low":29.11,"close":29.95,"volume":64810,"rsi_14":81.27,"sma_20":27.4,"sma_60":28.31,"sma_120":27.41},{"date":"2025-11-06","open":29.68,"high":30.04,"low":28.47,"close":29.14,"volume":72864,"rsi_14":73.18,"sma_20":27.57,"sma_60":28.33,"sma_120":27.44},{"date":"2025-11-07","open":29.02,"high":29.23,"low":28.59,"close":29.05,"volume":31845,"rsi_14":70.01,"sma_20":27.77,"sma_60":28.36,"sma_120":27.47},{"date":"2025-11-10","open":29.23,"high":29.65,"low":28.92,"close":29.35,"volume":47301,"rsi_14":70.86,"sma_20":27.95,"sma_60":28.4,"sma_120":27.5},{"date":"2025-11-11","open":29.31,"high":30.23,"low":28.88,"close":29.95,"volume":66968,"rsi_14":71.56,"sma_20":28.15,"sma_60":28.45,"sma_120":27.54},{"date":"2025-11-12","open":29.9,"high":30.51,"low":29.46,"close":29.86,"volume":53529,"rsi_14":70.57,"sma_20":28.32,"sma_60":28.5,"sma_120":27.58},{"date":"2025-11-13","open":29.53,"high":30.58,"low":29.5,"close":30.34,"volume":51190,"rsi_14":70.5,"sma_20":28.58,"sma_60":28.55,"sma_120":27.63},{"date":"2025-11-14","open":30.08,"high":30.21,"low":29.47,"close":29.98,"volume":35226,"rsi_14":71.08,"sma_20":28.81,"sma_60":28.6,"sma_120":27.66},{"date":"2025-11-17","open":29.79,"high":30.45,"low":28.77,"close":28.83,"volume":32419,"rsi_14":62.06,"sma_20":28.94,"sma_60":28.6,"sma_120":27.69},{"date":"2025-11-18","open":28.73,"high":29.01,"low":28.3,"close":28.48,"volume":48893,"rsi_14":64.96,"sma_20":29.06,"sma_60":28.6,"sma_120":27.72},{"date":"2025-11-19","open":28.41,"high":28.89,"low":28.22,"close":28.77,"volume":50068,"rsi_14":63.41,"sma_20":29.17,"sma_60":28.59,"sma_120":27.75},{"date":"2025-11-20","open":29.15,"high":29.41,"low":28.41,"close":28.56,"volume":41614,"rsi_14":58.37,"sma_20":29.28,"sma_60":28.59,"sma_120":27.78},{"date":"2025-11-21","open":28.59,"high":29.78,"low":28.28,"close":29.58,"volume":83272,"rsi_14":55.4,"sma_20":29.41,"sma_60":28.6,"sma_120":27.82},{"date":"2025-11-24","open":29.6,"high":29.66,"low":29.07,"close":29.32,"volume":53670,"rsi_14":48.82,"sma_20":29.56,"sma_60":28.61,"sma_120":27.87},{"date":"2025-11-25","open":29.48,"high":30.21,"low":29.09,"close":30.08,"volume":112251,"rsi_14":48.9,"sma_20":29.74,"sma_60":28.63,"sma_120":27.91},{"date":"2025-11-26","open":29.84,"high":30.2,"low":29.27,"close":29.75,"volume":55752,"rsi_14":52.52,"sma_20":29.94,"sma_60":28.65,"sma_120":27.95},{"date":"2025-11-28","open":29.7,"high":29.84,"low":28.9,"close":29.42,"volume":23213,"rsi_14":50.72,"sma_20":30.09,"sma_60":28.65,"sma_120":27.98},{"date":"2025-12-01","open":29.05,"high":30.16,"low":28.4,"close":29.43,"volume":38893,"rsi_14":48.54,"sma_20":30.21,"sma_60":28.67,"sma_120":28.02},{"date":"2025-12-02","open":29.67,"high":30.01,"low":29.17,"close":29.37,"volume":93836,"rsi_14":42.82,"sma_20":30.24,"sma_60":28.68,"sma_120":28.05},{"date":"2025-12-03","open":29.19,"high":30.71,"low":29.08,"close":30.42,"volume":70810,"rsi_14":54.25,"sma_20":30.29,"sma_60":28.72,"sma_120":28.09},{"date":"2025-12-04","open":30.4,"high":30.73,"low":29.81,"close":30.17,"volume":56158,"rsi_14":48.71,"sma_20":30.28,"sma_60":28.75,"sma_120":28.14},{"date":"2025-12-05","open":30.11,"high":30.24,"low":29.41,"close":29.83,"volume":49964,"rsi_14":48.79,"sma_20":30.3,"sma_60":28.77,"sma_120":28.18},{"date":"2025-12-08","open":29.76,"high":30.95,"low":29.64,"close":30.8,"volume":68499,"rsi_14":65.76,"sma_20":30.38,"sma_60":28.81,"sma_120":28.24},{"date":"2025-12-09","open":30.82,"high":31.22,"low":30.08,"close":30.2,"volume":52651,"rsi_14":63.19,"sma_20":30.41,"sma_60":28.84,"sma_120":28.29},{"date":"2025-12-10","open":30.13,"high":31.01,"low":29.79,"close":30.87,"volume":83118,"rsi_14":65.28,"sma_20":30.44,"sma_60":28.89,"sma_120":28.34},{"date":"2025-12-11","open":30.87,"high":31.55,"low":30.25,"close":31.41,"volume":85598,"rsi_14":69.7,"sma_20":30.52,"sma_60":28.95,"sma_120":28.4},{"date":"2025-12-12","open":31.47,"high":31.57,"low":30.74,"close":31.42,"volume":100801,"rsi_14":64.76,"sma_20":30.58,"sma_60":28.99,"sma_120":28.44},{"date":"2025-12-15","open":31.54,"high":32.19,"low":31.24,"close":31.78,"volume":127731,"rsi_14":69.47,"sma_20":30.67,"sma_60":29.04,"sma_120":28.5},{"date":"2025-12-16","open":31.86,"high":32.45,"low":31.49,"close":32.29,"volume":83640,"rsi_14":68.2,"sma_20":30.85,"sma_60":29.1,"sma_120":28.55},{"date":"2025-12-17","open":32.19,"high":32.75,"low":32.12,"close":32.31,"volume":77216,"rsi_14":72.24,"sma_20":31.04,"sma_60":29.17,"sma_120":28.61},{"date":"2025-12-18","open":32.34,"high":32.63,"low":32.09,"close":32.13,"volume":55338,"rsi_14":74.26,"sma_20":31.21,"sma_60":29.24,"sma_120":28.66},{"date":"2025-12-19","open":32.0,"high":32.13,"low":31.02,"close":31.16,"volume":145324,"rsi_14":63.14,"sma_20":31.35,"sma_60":29.29,"sma_120":28.7},{"date":"2025-12-22","open":31.25,"high":31.42,"low":30.22,"close":30.75,"volume":71198,"rsi_14":60.01,"sma_20":31.41,"sma_60":29.33,"sma_120":28.73},{"date":"2025-12-23","open":30.81,"high":31.1,"low":30.69,"close":31.01,"volume":65020,"rsi_14":54.8,"sma_20":31.49,"sma_60":29.39,"sma_120":28.76},{"date":"2025-12-24","open":30.84,"high":31.4,"low":30.47,"close":30.86,"volume":29151,"rsi_14":55.78,"sma_20":31.53,"sma_60":29.45,"sma_120":28.8},{"date":"2025-12-26","open":30.74,"high":31.29,"low":30.65,"close":30.71,"volume":33607,"rsi_14":57.56,"sma_20":31.58,"sma_60":29.51,"sma_120":28.83},{"date":"2025-12-29","open":30.75,"high":31.0,"low":30.55,"close":30.82,"volume":62935,"rsi_14":50.2,"sma_20":31.66,"sma_60":29.57,"sma_120":28.87},{"date":"2025-12-30","open":30.67,"high":31.1,"low":30.38,"close":30.78,"volume":66316,"rsi_14":56.56,"sma_20":31.72,"sma_60":29.64,"sma_120":28.9},{"date":"2025-12-31","open":30.82,"high":30.82,"low":30.56,"close":30.64,"volume":36160,"rsi_14":46.96,"sma_20":31.79,"sma_60":29.7,"sma_120":28.93},{"date":"2026-01-02","open":30.66,"high":30.82,"low":30.01,"close":30.54,"volume":89560,"rsi_14":37.29,"sma_20":31.79,"sma_60":29.77,"sma_120":28.97},{"date":"2026-01-05","open":30.54,"high":31.72,"low":30.54,"close":31.28,"volume":110936,"rsi_14":48.35,"sma_20":31.85,"sma_60":29.85,"sma_120":29.01},{"date":"2026-01-06","open":31.04,"high":31.45,"low":30.9,"close":31.25,"volume":75671,"rsi_14":43.09,"sma_20":31.92,"sma_60":29.93,"sma_120":29.05},{"date":"2026-01-07","open":31.29,"high":31.42,"low":30.77,"close":31.1,"volume":67245,"rsi_14":32.82,"sma_20":31.94,"sma_60":30.03,"sma_120":29.09},{"date":"2026-01-08","open":30.9,"high":32.23,"low":30.9,"close":32.06,"volume":64224,"rsi_14":47.23,"sma_20":32.04,"sma_60":30.13,"sma_120":29.14},{"date":"2026-01-09","open":31.97,"high":32.1,"low":31.52,"close":31.55,"volume":53492,"rsi_14":43.84,"sma_20":32.07,"sma_60":30.22,"sma_120":29.19},{"date":"2026-01-12","open":31.25,"high":31.59,"low":31.07,"close":31.23,"volume":98283,"rsi_14":50.95,"sma_20":32.06,"sma_60":30.3,"sma_120":29.23},{"date":"2026-01-13","open":31.23,"high":31.35,"low":30.9,"close":30.93,"volume":36798,"rsi_14":52.26,"sma_20":32.04,"sma_60":30.4,"sma_120":29.27},{"date":"2026-01-14","open":30.96,"high":31.55,"low":30.78,"close":31.32,"volume":65736,"rsi_14":53.79,"sma_20":32.01,"sma_60":30.5,"sma_120":29.31},{"date":"2026-01-15","open":31.28,"high":32.19,"low":31.08,"close":31.99,"volume":51659,"rsi_14":62.11,"sma_20":32.0,"sma_60":30.59,"sma_120":29.36},{"date":"2026-01-16","open":31.99,"high":32.69,"low":31.59,"close":31.88,"volume":70515,"rsi_14":62.77,"sma_20":31.97,"sma_60":30.69,"sma_120":29.41},{"date":"2026-01-20","open":31.52,"high":31.88,"low":30.7,"close":31.62,"volume":73794,"rsi_14":58.47,"sma_20":31.95,"sma_60":30.78,"sma_120":29.45},{"date":"2026-01-21","open":31.95,"high":33.18,"low":31.95,"close":33.16,"volume":65187,"rsi_14":69.18,"sma_20":32.05,"sma_60":30.89,"sma_120":29.51},{"date":"2026-01-22","open":33.19,"high":33.73,"low":32.79,"close":33.04,"volume":106679,"rsi_14":69.4,"sma_20":32.17,"sma_60":31.0,"sma_120":29.57},{"date":"2026-01-23","open":32.85,"high":32.98,"low":31.83,"close":31.9,"volume":71400,"rsi_14":59.38,"sma_20":32.21,"sma_60":31.09,"sma_120":29.62},{"date":"2026-01-26","open":31.84,"high":32.32,"low":31.58,"close":31.85,"volume":76700,"rsi_14":54.33,"sma_20":32.26,"sma_60":31.18,"sma_120":29.67},{"date":"2026-01-27","open":31.78,"high":32.26,"low":31.66,"close":31.84,"volume":62400,"rsi_14":54.49,"sma_20":32.32,"sma_60":31.28,"sma_120":29.72},{"date":"2026-01-28","open":31.75,"high":32.16,"low":31.36,"close":31.64,"volume":94200,"rsi_14":54.17,"sma_20":32.36,"sma_60":31.37,"sma_120":29.77},{"date":"2026-01-29","open":31.83,"high":32.67,"low":31.83,"close":32.32,"volume":163100,"rsi_14":52.1,"sma_20":32.44,"sma_60":31.46,"sma_120":29.83},{"date":"2026-01-30","open":32.24,"high":33.2,"low":31.96,"close":32.99,"volume":97900,"rsi_14":61.25,"sma_20":32.56,"sma_60":31.53,"sma_120":29.88},{"date":"2026-02-02","open":33.15,"high":34.07,"low":32.83,"close":33.79,"volume":100400,"rsi_14":68.5,"sma_20":32.73,"sma_60":31.6,"sma_120":29.94},{"date":"2026-02-03","open":33.79,"high":34.77,"low":33.79,"close":34.58,"volume":132000,"rsi_14":74.67,"sma_20":32.9,"sma_60":31.68,"sma_120":30.0},{"date":"2026-02-04","open":34.81,"high":35.52,"low":34.81,"close":35.03,"volume":118600,"rsi_14":74.87,"sma_20":33.09,"sma_60":31.77,"sma_120":30.05},{"date":"2026-02-05","open":34.94,"high":35.53,"low":33.98,"close":34.91,"volume":95600,"rsi_14":71.19,"sma_20":33.29,"sma_60":31.87,"sma_120":30.11},{"date":"2026-02-06","open":35.36,"high":35.56,"low":34.85,"close":35.18,"volume":76200,"rsi_14":73.34,"sma_20":33.45,"sma_60":31.96,"sma_120":30.18},{"date":"2026-02-09","open":35.29,"high":35.49,"low":34.77,"close":34.79,"volume":66100,"rsi_14":71.95,"sma_20":33.61,"sma_60":32.04,"sma_120":30.25},{"date":"2026-02-10","open":34.71,"high":35.21,"low":34.31,"close":34.53,"volume":108035,"rsi_14":76.32,"sma_20":32.35,"sma_60":31.13,"sma_120":29.65},{"date":"2026-02-11","open":34.79,"high":35.28,"low":34.17,"close":34.41,"volume":72398,"rsi_14":69.58,"sma_20":32.52,"sma_60":31.26,"sma_120":29.72},{"date":"2026-02-12","open":34.63,"high":34.63,"low":33.76,"close":34.16,"volume":92901,"rsi_14":67.49,"sma_20":32.68,"sma_60":31.4,"sma_120":29.78},{"date":"2026-02-13","open":34.09,"high":34.52,"low":33.89,"close":34.12,"volume":41304,"rsi_14":68.57,"sma_20":32.83,"sma_60":31.53,"sma_120":29.85},{"date":"2026-02-17","open":34.21,"high":34.64,"low":34.21,"close":34.4,"volume":60799,"rsi_14":70.33,"sma_20":34.29,"sma_60":32.43,"sma_120":30.52},{"date":"2026-02-18","open":34.33,"high":34.89,"low":34.0,"close":34.22,"volume":120300,"rsi_14":70.45,"sma_20":34.4,"sma_60":32.52,"sma_120":30.56},{"date":"2026-02-19","open":34.32,"high":34.36,"low":33.78,"close":34.2,"volume":82000,"rsi_14":66.07,"sma_20":34.44,"sma_60":32.61,"sma_120":30.6},{"date":"2026-02-20","open":34.3,"high":34.65,"low":33.89,"close":34.56,"volume":89481,"rsi_14":63.85,"sma_20":34.51,"sma_60":32.69,"sma_120":30.65},{"date":"2026-02-23","open":34.5,"high":34.59,"low":32.91,"close":33.03,"volume":61200,"rsi_14":40.22,"sma_20":34.55,"sma_60":32.75,"sma_120":30.68},{"date":"2026-02-24","open":33.08,"high":34.28,"low":32.85,"close":33.08,"volume":47875,"rsi_14":60.44,"sma_20":33.3,"sma_60":31.8,"sma_120":30.04},{"date":"2026-02-25","open":33.28,"high":33.93,"low":33.17,"close":33.88,"volume":65642,"rsi_14":35.5,"sma_20":34.69,"sma_60":32.86,"sma_120":30.76},{"date":"2026-02-26","open":34.18,"high":34.34,"low":33.27,"close":33.76,"volume":89999,"rsi_14":63.92,"sma_20":33.54,"sma_60":31.92,"sma_120":30.13},{"date":"2026-02-27","open":33.19,"high":33.29,"low":32.43,"close":32.78,"volume":91262,"rsi_14":53.23,"sma_20":33.61,"sma_60":31.98,"sma_120":30.17},{"date":"2026-03-02","open":32.57,"high":33.52,"low":32.48,"close":32.99,"volume":70204,"rsi_14":31.02,"sma_20":34.78,"sma_60":33.04,"sma_120":30.86},{"date":"2026-03-03","open":32.41,"high":33.26,"low":32.09,"close":32.86,"volume":120470,"rsi_14":31.75,"sma_20":34.71,"sma_60":33.08,"sma_120":30.9},{"date":"2026-03-04","open":33.08,"high":33.69,"low":33.06,"close":33.41,"volume":173669,"rsi_14":49.79,"sma_20":33.79,"sma_60":32.12,"sma_120":30.31},{"date":"2026-03-05","open":33.02,"high":33.23,"low":32.22,"close":32.47,"volume":190755,"rsi_14":44.57,"sma_20":33.86,"sma_60":32.16,"sma_120":30.35},{"date":"2026-03-06","open":32.07,"high":32.93,"low":31.56,"close":32.92,"volume":123221,"rsi_14":36.02,"sma_20":33.92,"sma_60":32.2,"sma_120":30.4},{"date":"2026-03-09","open":32.45,"high":33.1,"low":31.58,"close":32.4,"volume":125462,"rsi_14":35.39,"sma_20":34.22,"sma_60":33.23,"sma_120":31.04},{"date":"2026-03-10","open":32.11,"high":33.14,"low":32.11,"close":32.61,"volume":136284,"rsi_14":38.37,"sma_20":34.1,"sma_60":33.26,"sma_120":31.08},{"date":"2026-03-11","open":32.31,"high":32.6,"low":31.68,"close":32.07,"volume":73929,"rsi_14":36.17,"sma_20":33.96,"sma_60":32.38,"sma_120":30.48},{"date":"2026-03-12","open":31.62,"high":32.24,"low":31.3,"close":32.17,"volume":72974,"rsi_14":33.29,"sma_20":33.84,"sma_60":33.27,"sma_120":31.13},{"date":"2026-03-13","open":32.42,"high":32.42,"low":31.69,"close":31.96,"volume":94034,"rsi_14":32.11,"sma_20":33.83,"sma_60":32.47,"sma_120":30.53},{"date":"2026-03-16","open":32.33,"high":32.38,"low":31.76,"close":31.9,"volume":54477,"rsi_14":39.9,"sma_20":33.68,"sma_60":32.51,"sma_120":30.56},{"date":"2026-03-17","open":32.04,"high":32.22,"low":31.49,"close":31.72,"volume":104054,"rsi_14":29.25,"sma_20":33.54,"sma_60":32.53,"sma_120":30.58},{"date":"2026-03-18","open":31.57,"high":31.57,"low":31.0,"close":31.26,"volume":54363,"rsi_14":27.48,"sma_20":33.4,"sma_60":32.55,"sma_120":30.6},{"date":"2026-03-19","open":30.9,"high":31.94,"low":30.88,"close":31.58,"volume":85160,"rsi_14":37.75,"sma_20":33.27,"sma_60":32.58,"sma_120":30.62},{"date":"2026-03-20","open":31.65,"high":31.78,"low":31.19,"close":31.65,"volume":135917,"rsi_14":35.95,"sma_20":33.13,"sma_60":32.62,"sma_120":30.64},{"date":"2026-03-23","open":32.1,"high":33.01,"low":31.92,"close":32.79,"volume":144840,"rsi_14":49.4,"sma_20":33.04,"sma_60":32.67,"sma_120":30.68},{"date":"2026-03-24","open":32.41,"high":33.1,"low":32.34,"close":32.71,"volume":74825,"rsi_14":43.41,"sma_20":33.02,"sma_60":32.71,"sma_120":30.71},{"date":"2026-03-25","open":33.04,"high":33.1,"low":32.47,"close":32.68,"volume":95019,"rsi_14":52.47,"sma_20":32.96,"sma_60":32.74,"sma_120":30.75},{"date":"2026-03-26","open":32.24,"high":32.86,"low":32.24,"close":32.79,"volume":43558,"rsi_14":48.42,"sma_20":32.91,"sma_60":32.79,"sma_120":30.78},{"date":"2026-03-27","open":32.55,"high":32.82,"low":32.28,"close":32.5,"volume":61828,"rsi_14":51.29,"sma_20":32.89,"sma_60":32.81,"sma_120":30.81},{"date":"2026-03-30","open":32.83,"high":32.94,"low":32.33,"close":32.82,"volume":122897,"rsi_14":52.63,"sma_20":32.89,"sma_60":32.85,"sma_120":30.85},{"date":"2026-03-31","open":33.11,"high":33.33,"low":32.6,"close":33.04,"volume":116664,"rsi_14":63.39,"sma_20":32.89,"sma_60":32.89,"sma_120":30.89},{"date":"2026-04-01","open":33.14,"high":33.81,"low":33.14,"close":33.46,"volume":48077,"rsi_14":66.42,"sma_20":32.9,"sma_60":32.92,"sma_120":30.93},{"date":"2026-04-02","open":33.03,"high":33.61,"low":32.81,"close":33.59,"volume":73425,"rsi_14":71.1,"sma_20":32.95,"sma_60":32.95,"sma_120":30.97},{"date":"2026-04-06","open":33.6,"high":34.35,"low":33.41,"close":34.08,"volume":76334,"rsi_14":75.58,"sma_20":33.01,"sma_60":32.98,"sma_120":31.01},{"date":"2026-04-07","open":34.01,"high":34.41,"low":33.77,"close":34.35,"volume":90635,"rsi_14":80.14,"sma_20":33.11,"sma_60":33.01,"sma_120":31.06},{"date":"2026-04-08","open":34.79,"high":35.34,"low":34.51,"close":35.29,"volume":142043,"rsi_14":91.67,"sma_20":33.25,"sma_60":33.06,"sma_120":31.11},{"date":"2026-04-09","open":35.01,"high":35.92,"low":35.01,"close":35.82,"volume":275261,"rsi_14":92.01,"sma_20":33.44,"sma_60":33.12,"sma_120":31.18},{"date":"2026-04-10","open":35.72,"high":35.92,"low":34.96,"close":35.85,"volume":75874,"rsi_14":91.94,"sma_20":33.63,"sma_60":33.19,"sma_120":31.24},{"date":"2026-04-13","open":35.78,"high":35.94,"low":35.55,"close":35.82,"volume":79041,"rsi_14":88.89,"sma_20":33.82,"sma_60":33.27,"sma_120":31.3},{"date":"2026-04-14","open":35.69,"high":35.97,"low":35.03,"close":35.77,"volume":122296,"rsi_14":89.57,"sma_20":34.02,"sma_60":33.35,"sma_120":31.37},{"date":"2026-04-15","open":35.77,"high":35.96,"low":35.34,"close":35.58,"volume":80600,"rsi_14":85.85,"sma_20":34.21,"sma_60":33.42,"sma_120":31.44},{"date":"2026-04-16","open":35.45,"high":36.02,"low":35.45,"close":35.81,"volume":111577,"rsi_14":86.29,"sma_20":34.45,"sma_60":33.51,"sma_120":31.51},{"date":"2026-04-17","open":36.09,"high":37.49,"low":36.07,"close":36.78,"volume":134492,"rsi_14":94.3,"sma_20":34.71,"sma_60":33.6,"sma_120":31.59},{"date":"2026-04-20","open":36.59,"high":37.27,"low":36.41,"close":36.58,"volume":100092,"rsi_14":89.96,"sma_20":34.96,"sma_60":33.7,"sma_120":31.67},{"date":"2026-04-21","open":36.83,"high":37.09,"low":35.59,"close":35.65,"volume":92860,"rsi_14":74.18,"sma_20":35.11,"sma_60":33.78,"sma_120":31.74},{"date":"2026-04-22","open":35.67,"high":36.7,"low":35.63,"close":35.73,"volume":108988,"rsi_14":72.43,"sma_20":35.26,"sma_60":33.86,"sma_120":31.81},{"date":"2026-04-23","open":35.83,"high":36.1,"low":35.5,"close":35.96,"volume":53512,"rsi_14":72.95,"sma_20":35.43,"sma_60":33.94,"sma_120":31.89},{"date":"2026-04-24","open":35.77,"high":35.83,"low":35.38,"close":35.49,"volume":80682,"rsi_14":63.67,"sma_20":35.56,"sma_60":34.0,"sma_120":31.97},{"date":"2026-04-27","open":35.42,"high":36.12,"low":35.42,"close":36.0,"volume":70303,"rsi_14":65.33,"sma_20":35.74,"sma_60":34.08,"sma_120":32.05},{"date":"2026-04-28","open":36.21,"high":36.75,"low":35.84,"close":36.38,"volume":56387,"rsi_14":61.3,"sma_20":35.92,"sma_60":34.15,"sma_120":32.14},{"date":"2026-04-29","open":36.14,"high":36.19,"low":35.32,"close":35.49,"volume":65541,"rsi_14":46.78,"sma_20":36.05,"sma_60":34.21,"sma_120":32.22},{"date":"2026-04-30","open":35.83,"high":36.65,"low":35.82,"close":36.26,"volume":54316,"rsi_14":53.48,"sma_20":36.19,"sma_60":34.29,"sma_120":32.3},{"date":"2026-05-01","open":36.3,"high":36.91,"low":36.3,"close":36.55,"volume":61327,"rsi_14":55.87,"sma_20":36.34,"sma_60":34.38,"sma_120":32.39},{"date":"2026-05-04","open":36.3,"high":36.71,"low":35.5,"close":35.67,"volume":87359,"rsi_14":49.3,"sma_20":36.42,"sma_60":34.45,"sma_120":32.47},{"date":"2026-05-05","open":35.73,"high":36.63,"low":35.68,"close":36.48,"volume":41761,"rsi_14":55.93,"sma_20":36.53,"sma_60":34.52,"sma_120":32.56},{"date":"2026-05-06","open":36.76,"high":37.16,"low":36.12,"close":36.38,"volume":84551,"rsi_14":53.81,"sma_20":36.58,"sma_60":34.6,"sma_120":32.64},{"date":"2026-05-07","open":36.57,"high":36.75,"low":36.39,"close":36.48,"volume":52363,"rsi_14":47.77,"sma_20":36.62,"sma_60":34.67,"sma_120":32.72},{"date":"2026-05-08","open":36.46,"high":36.64,"low":36.23,"close":36.56,"volume":61946,"rsi_14":49.85,"sma_20":36.65,"sma_60":34.73,"sma_120":32.81},{"date":"2026-05-11","open":36.75,"high":36.8,"low":35.7,"close":35.81,"volume":94564,"rsi_14":51.24,"sma_20":36.65,"sma_60":34.77,"sma_120":32.88},{"date":"2026-05-12","open":35.82,"high":35.85,"low":35.04,"close":35.59,"volume":81141,"rsi_14":46.73,"sma_20":36.63,"sma_60":34.78,"sma_120":32.96},{"date":"2026-05-13","open":35.29,"high":35.62,"low":34.93,"close":35.19,"volume":50417,"rsi_14":42.35,"sma_20":36.59,"sma_60":34.78,"sma_120":33.02},{"date":"2026-05-14","open":35.32,"high":35.83,"low":35.18,"close":35.46,"volume":70633,"rsi_14":47.59,"sma_20":36.56,"sma_60":34.8,"sma_120":33.1},{"date":"2026-05-15","open":35.33,"high":35.33,"low":34.88,"close":34.92,"volume":65828,"rsi_14":39.88,"sma_20":36.45,"sma_60":34.81,"sma_120":33.17},{"date":"2026-05-18","open":35.06,"high":35.8,"low":35.04,"close":35.67,"volume":72340,"rsi_14":42.88,"sma_20":36.39,"sma_60":34.83,"sma_120":33.24},{"date":"2026-05-19","open":35.52,"high":36.01,"low":35.24,"close":35.64,"volume":51867,"rsi_14":48.82,"sma_20":36.38,"sma_60":34.84,"sma_120":33.29},{"date":"2026-05-20","open":35.64,"high":36.39,"low":35.61,"close":36.25,"volume":103547,"rsi_14":47.41,"sma_20":36.39,"sma_60":34.89,"sma_120":33.34},{"date":"2026-05-21","open":35.98,"high":36.5,"low":35.67,"close":36.48,"volume":61977,"rsi_14":46.9,"sma_20":36.4,"sma_60":34.93,"sma_120":33.39},{"date":"2026-05-22","open":36.61,"high":36.91,"low":36.23,"close":36.54,"volume":103166,"rsi_14":55.39,"sma_20":36.44,"sma_60":34.97,"sma_120":33.45},{"date":"2026-05-26","open":36.62,"high":37.51,"low":36.28,"close":37.14,"volume":122513,"rsi_14":53.54,"sma_20":36.48,"sma_60":35.04,"sma_120":33.51},{"date":"2026-05-27","open":37.25,"high":37.41,"low":36.51,"close":36.59,"volume":55830,"rsi_14":49.1,"sma_20":36.47,"sma_60":35.09,"sma_120":33.56},{"date":"2026-05-28","open":36.59,"high":36.87,"low":36.21,"close":36.75,"volume":75792,"rsi_14":49.64,"sma_20":36.52,"sma_60":35.15,"sma_120":33.61},{"date":"2026-05-29","open":36.56,"high":36.91,"low":36.41,"close":36.42,"volume":41697,"rsi_14":46.15,"sma_20":36.51,"sma_60":35.2,"sma_120":33.66},{"date":"2026-06-01","open":36.18,"high":36.24,"low":35.6,"close":36.11,"volume":45297,"rsi_14":50.0,"sma_20":36.48,"sma_60":35.26,"sma_120":33.71},{"date":"2026-06-02","open":35.95,"high":36.84,"low":35.95,"close":36.71,"volume":35128,"rsi_14":60.33,"sma_20":36.51,"sma_60":35.32,"sma_120":33.76},{"date":"2026-06-03","open":36.26,"high":36.5,"low":35.44,"close":35.51,"volume":60896,"rsi_14":52.55,"sma_20":36.45,"sma_60":35.36,"sma_120":33.81},{"date":"2026-06-04","open":36.03,"high":36.8,"low":36.03,"close":36.63,"volume":33641,"rsi_14":58.26,"sma_20":36.45,"sma_60":35.43,"sma_120":33.87},{"date":"2026-06-05","open":36.63,"high":37.53,"low":36.45,"close":37.17,"volume":61650,"rsi_14":65.87,"sma_20":36.46,"sma_60":35.51,"sma_120":33.94},{"date":"2026-06-08","open":37.24,"high":37.87,"low":36.3,"close":36.8,"volume":79011,"rsi_14":58.41,"sma_20":36.46,"sma_60":35.58,"sma_120":34.01},{"date":"2026-06-09","open":37.2,"high":37.96,"low":36.89,"close":37.4,"volume":61816,"rsi_14":62.09,"sma_20":36.53,"sma_60":35.67,"sma_120":34.07},{"date":"2026-06-10","open":37.58,"high":38.19,"low":37.09,"close":37.78,"volume":112632,"rsi_14":60.81,"sma_20":36.64,"sma_60":35.76,"sma_120":34.13},{"date":"2026-06-11","open":38.21,"high":38.21,"low":37.36,"close":37.82,"volume":65296,"rsi_14":59.74,"sma_20":36.77,"sma_60":35.86,"sma_120":34.2},{"date":"2026-06-12","open":38.36,"high":39.6,"low":38.11,"close":39.56,"volume":90596,"rsi_14":67.63,"sma_20":36.98,"sma_60":35.99,"sma_120":34.27},{"date":"2026-06-15","open":39.98,"high":39.98,"low":38.79,"close":38.85,"volume":81844,"rsi_14":59.86,"sma_20":37.17,"sma_60":36.11,"sma_120":34.35},{"date":"2026-06-16","open":39.14,"high":39.14,"low":38.28,"close":38.58,"volume":80438,"rsi_14":61.92,"sma_20":37.32,"sma_60":36.22,"sma_120":34.42},{"date":"2026-06-17","open":38.54,"high":38.97,"low":37.87,"close":38.2,"volume":90397,"rsi_14":58.43,"sma_20":37.45,"sma_60":36.31,"sma_120":34.49},{"date":"2026-06-18","open":38.6,"high":39.1,"low":38.23,"close":38.5,"volume":313169,"rsi_14":62.15,"sma_20":37.56,"sma_60":36.4,"sma_120":34.55},{"date":"2026-06-22","open":38.52,"high":39.11,"low":38.34,"close":38.77,"volume":92599,"rsi_14":65.58,"sma_20":37.68,"sma_60":36.5,"sma_120":34.62},{"date":"2026-06-23","open":38.76,"high":39.76,"low":38.7,"close":39.64,"volume":129736,"rsi_14":66.67,"sma_20":37.84,"sma_60":36.61,"sma_120":34.7},{"date":"2026-06-24","open":39.6,"high":40.23,"low":39.1,"close":40.05,"volume":116596,"rsi_14":78.34,"sma_20":37.98,"sma_60":36.73,"sma_120":34.77},{"date":"2026-06-25","open":39.66,"high":40.04,"low":38.92,"close":39.83,"volume":116604,"rsi_14":72.52,"sma_20":38.15,"sma_60":36.85,"sma_120":34.85},{"date":"2026-06-26","open":39.91,"high":41.09,"low":39.69,"close":40.74,"volume":480337,"rsi_14":73.84,"sma_20":38.35,"sma_60":36.97,"sma_120":34.93},{"date":"2026-06-29","open":40.54,"high":40.92,"low":39.99,"close":40.82,"volume":89221,"rsi_14":78.01,"sma_20":38.57,"sma_60":37.09,"sma_120":35.0},{"date":"2026-06-30","open":40.82,"high":41.1,"low":38.89,"close":40.68,"volume":81727,"rsi_14":74.41,"sma_20":38.8,"sma_60":37.2,"sma_120":35.08},{"date":"2026-07-01","open":40.75,"high":41.84,"low":40.74,"close":41.75,"volume":87910,"rsi_14":76.81,"sma_20":39.05,"sma_60":37.33,"sma_120":35.16},{"date":"2026-07-02","open":41.8,"high":42.12,"low":40.71,"close":40.97,"volume":90699,"rsi_14":69.39,"sma_20":39.33,"sma_60":37.43,"sma_120":35.22},{"date":"2026-07-06","open":40.9,"high":41.55,"low":40.45,"close":40.97,"volume":102784,"rsi_14":61.09,"sma_20":39.55,"sma_60":37.53,"sma_120":35.29},{"date":"2026-07-07","open":40.92,"high":41.06,"low":40.3,"close":40.51,"volume":77340,"rsi_14":63.45,"sma_20":39.71,"sma_60":37.6,"sma_120":35.36},{"date":"2026-07-08","open":40.23,"high":40.27,"low":39.5,"close":39.59,"volume":91169,"rsi_14":57.35,"sma_20":39.85,"sma_60":37.66,"sma_120":35.73},{"date":"2026-07-09","open":39.45,"high":40.85,"low":39.29,"close":40.24,"volume":65769,"rsi_14":64.43,"sma_20":40.0,"sma_60":37.73,"sma_120":35.5},{"date":"2026-07-10","open":40.06,"high":40.4,"low":39.84,"close":40.29,"volume":40191,"rsi_14":63.08,"sma_20":40.12,"sma_60":37.8,"sma_120":35.57},{"date":"2026-07-13","open":40.14,"high":40.78,"low":40.14,"close":40.61,"volume":62915,"rsi_14":63.35,"sma_20":40.27,"sma_60":37.88,"sma_120":35.65},{"date":"2026-07-14","open":40.61,"high":41.17,"low":40.05,"close":40.49,"volume":81165,"rsi_14":56.89,"sma_20":40.31,"sma_60":37.95,"sma_120":35.73},{"date":"2026-07-15","open":40.46,"high":41.16,"low":40.15,"close":40.93,"volume":74708,"rsi_14":57.17,"sma_20":40.42,"sma_60":38.01,"sma_120":35.81},{"date":"2026-07-16","open":41.08,"high":42.37,"low":40.97,"close":42.18,"volume":102622,"rsi_14":66.3,"sma_20":40.6,"sma_60":38.1,"sma_120":35.9},{"date":"2026-07-17","open":42.11,"high":42.23,"low":40.87,"close":41.24,"volume":153871,"rsi_14":53.51,"sma_20":40.75,"sma_60":38.19,"sma_120":35.98},{"date":"2026-07-20","open":41.21,"high":41.83,"low":40.57,"close":40.97,"volume":71264,"rsi_14":51.07,"sma_20":40.88,"sma_60":38.28,"sma_120":36.07},{"date":"2026-07-21","open":40.97,"high":41.38,"low":40.17,"close":40.97,"volume":81131,"rsi_14":52.05,"sma_20":40.99,"sma_60":38.35,"sma_120":36.14},{"date":"2026-07-22","open":40.78,"high":40.8,"low":40.11,"close":40.42,"volume":56934,"rsi_14":40.15,"sma_20":41.03,"sma_60":38.43,"sma_120":36.22},{"date":"2026-07-23","open":38.95,"high":40.52,"low":38.3,"close":38.84,"volume":171607,"rsi_14":35.87,"sma_20":40.96,"sma_60":38.47,"sma_120":36.28},{"date":"2026-07-24","open":38.86,"high":39.44,"low":37.22,"close":39.15,"volume":108203,"rsi_14":38.38,"sma_20":40.93,"sma_60":38.52,"sma_120":36.33},{"date":"2026-07-27","open":39.35,"high":40.12,"low":39.29,"close":39.86,"volume":96171,"rsi_14":46.02,"sma_20":40.89,"sma_60":38.58,"sma_120":36.4},{"date":"2026-07-28","open":40.3,"high":40.81,"low":39.76,"close":39.87,"volume":94666,"rsi_14":52.0,"sma_20":40.84,"sma_60":38.64,"sma_120":36.47},{"date":"2026-07-29","open":39.46,"high":39.98,"low":39.25,"close":39.74,"volume":70630,"rsi_14":46.28,"sma_20":40.79,"sma_60":38.69,"sma_120":36.54},{"date":"2026-07-30","open":39.91,"high":40.24,"low":39.56,"close":39.63,"volume":47019,"rsi_14":45.13,"sma_20":40.69,"sma_60":38.75,"sma_120":36.6},{"date":"2026-07-31","open":39.69,"high":39.94,"low":38.95,"close":39.54,"volume":74748,"rsi_14":41.77,"sma_20":40.61,"sma_60":38.8,"sma_120":36.66},{"date":"2026-08-03","open":40.29,"high":40.29,"low":39.57,"close":40.02,"volume":55667,"rsi_14":46.61,"sma_20":40.57,"sma_60":38.85,"sma_120":36.75},{"date":"2026-08-04","open":40.11,"high":40.78,"low":39.86,"close":40.48,"volume":71106,"rsi_14":46.69,"sma_20":40.56,"sma_60":38.91,"sma_120":36.79},{"date":"2026-08-05","open":40.65,"high":40.75,"low":40.06,"close":40.22,"volume":51837,"rsi_14":33.45,"sma_20":40.6,"sma_60":38.97,"sma_120":36.84},{"date":"2026-08-06","open":40.49,"high":40.74,"low":39.58,"close":39.66,"volume":55012,"rsi_14":35.73,"sma_20":40.57,"sma_60":39.03,"sma_120":36.88},{"date":"2026-08-07","open":39.76,"high":39.76,"low":39.05,"close":39.1,"volume":65053,"rsi_14":33.9,"sma_20":40.51,"sma_60":39.09,"sma_120":36.92},{"date":"2026-08-10","open":39.0,"high":39.12,"low":38.43,"close":38.63,"volume":111414,"rsi_14":31.39,"sma_20":40.41,"sma_60":39.15,"sma_120":36.96},{"date":"2026-08-11","open":38.61,"high":39.36,"low":38.59,"close":38.95,"volume":103795,"rsi_14":34.66,"sma_20":40.31,"sma_60":39.2,"sma_120":36.99},{"date":"2026-08-12","open":39.17,"high":39.45,"low":38.47,"close":39.13,"volume":116522,"rsi_14":49.89,"sma_20":40.21,"sma_60":39.27,"sma_120":37.03},{"date":"2026-08-13","open":39.26,"high":39.77,"low":38.89,"close":39.05,"volume":166823,"rsi_14":45.19,"sma_20":40.04,"sma_60":39.32,"sma_120":37.06},{"date":"2026-08-14","open":39.15,"high":39.49,"low":39.07,"close":39.25,"volume":79710,"rsi_14":37.36,"sma_20":39.92,"sma_60":39.37,"sma_120":37.11},{"date":"2026-08-17","open":39.25,"high":39.43,"low":38.77,"close":38.86,"volume":81907,"rsi_14":33.58,"sma_20":39.8,"sma_60":39.41,"sma_120":37.15},{"date":"2026-08-18","open":38.96,"high":39.05,"low":38.66,"close":38.98,"volume":58800,"rsi_14":36.66,"sma_20":39.68,"sma_60":39.45,"sma_120":37.19},{"date":"2026-08-19","open":39.21,"high":39.4,"low":38.08,"close":38.18,"volume":93684,"rsi_14":31.28,"sma_20":39.56,"sma_60":39.47,"sma_120":37.22},{"date":"2026-08-20","open":37.98,"high":38.43,"low":36.95,"close":38.33,"volume":82453,"rsi_14":34.11,"sma_20":39.52,"sma_60":39.49,"sma_120":37.26},{"date":"2026-08-21","open":38.55,"high":39.07,"low":37.92,"close":38.48,"volume":301690,"rsi_14":29.02,"sma_20":39.47,"sma_60":39.51,"sma_120":37.3},{"date":"2026-08-24","open":38.49,"high":38.9,"low":38.22,"close":38.34,"volume":82359,"rsi_14":20.05,"sma_20":39.38,"sma_60":39.54,"sma_120":37.35},{"date":"2026-08-25","open":38.42,"high":38.42,"low":37.93,"close":38.18,"volume":83990,"rsi_14":20.55,"sma_20":39.28,"sma_60":39.56,"sma_120":37.38},{"date":"2026-08-26","open":38.28,"high":38.31,"low":37.92,"close":38.05,"volume":63763},{"date":"2026-08-27","open":37.92,"high":38.3,"low":37.46,"close":38.3,"volume":59901,"rsi_14":33.02,"sma_20":39.09,"sma_60":39.61,"sma_120":37.46},{"date":"2026-08-28","open":38.35,"high":38.57,"low":37.81,"close":38.16,"volume":83718,"rsi_14":36.77,"sma_20":39.01,"sma_60":39.65,"sma_120":37.51},{"date":"2026-08-31","open":38.01,"high":38.19,"low":37.59,"close":37.74,"volume":57796},{"date":"2026-09-01","open":37.64,"high":37.93,"low":37.23,"close":37.39,"volume":80227,"rsi_14":25.0,"sma_20":38.71,"sma_60":39.66,"sma_120":37.58},{"date":"2026-09-02","open":38.17,"high":39.11,"low":37.85,"close":38.82,"volume":130565},{"date":"2026-09-03","open":38.99,"high":39.88,"low":38.85,"close":39.45,"volume":101018,"rsi_14":51.9,"sma_20":38.6,"sma_60":39.72,"sma_120":37.69},{"date":"2026-09-04","open":39.18,"high":39.8,"low":39.03,"close":39.57,"volume":73824,"rsi_14":57.11,"sma_20":38.61,"sma_60":39.75,"sma_120":37.75},{"date":"2026-09-08","open":39.42,"high":39.97,"low":39.06,"close":39.09,"volume":68296},{"date":"2026-09-09","open":38.91,"high":39.19,"low":38.31,"close":38.67,"volume":78665,"rsi_14":54.93,"sma_20":38.6,"sma_60":39.74,"sma_120":37.87},{"date":"2026-09-10","open":38.64,"high":39.11,"low":38.3,"close":39.07,"volume":57547,"rsi_14":57.09,"sma_20":38.6,"sma_60":39.74,"sma_120":37.93},{"date":"2026-09-11","open":39.55,"high":39.75,"low":38.86,"close":39.15,"volume":55348,"rsi_14":56.5,"sma_20":38.6,"sma_60":39.75,"sma_120":37.98},{"date":"2026-09-14","open":38.95,"high":39.55,"low":38.91,"close":38.93,"volume":76362,"rsi_14":55.64,"sma_20":38.59,"sma_60":39.75,"sma_120":38.03},{"date":"2026-09-15","open":39.13,"high":39.61,"low":38.72,"close":38.81,"volume":58210,"rsi_14":56.07,"sma_20":38.58,"sma_60":39.75,"sma_120":38.08},{"date":"2026-09-16","open":38.88,"high":39.06,"low":37.66,"close":38.24,"volume":101537,"rsi_14":51.69,"sma_20":38.55,"sma_60":39.74,"sma_120":38.12},{"date":"2026-09-17","open":38.6,"high":38.9,"low":37.85,"close":38.12,"volume":53373,"rsi_14":48.36,"sma_20":38.54,"sma_60":39.71,"sma_120":38.16},{"date":"2026-09-18","open":37.86,"high":38.03,"low":37.22,"close":37.92,"volume":277212,"rsi_14":47.84,"sma_20":38.52,"sma_60":39.67,"sma_120":38.2},{"date":"2026-09-21","open":37.91,"high":38.16,"low":37.62,"close":37.65,"volume":90978,"rsi_14":49.17,"sma_20":38.48,"sma_60":39.63,"sma_120":38.24},{"date":"2026-09-22","open":37.92,"high":38.07,"low":37.28,"close":37.46,"volume":67157,"rsi_14":50.67,"sma_20":38.44,"sma_60":39.57,"sma_120":38.27},{"date":"2026-09-23","open":37.29,"high":37.3,"low":36.9,"close":36.97,"volume":56922,"rsi_14":28.54,"sma_20":38.38,"sma_60":39.5,"sma_120":38.29},{"date":"2026-09-24","open":37.02,"high":37.42,"low":36.86,"close":37.33,"volume":72725,"rsi_14":23.76,"sma_20":38.34,"sma_60":39.44,"sma_120":38.32},{"date":"2026-09-25","open":37.34,"high":37.77,"low":37.26,"close":37.65,"volume":65419,"rsi_14":27.36,"sma_20":38.31,"sma_60":39.36,"sma_120":38.35},{"date":"2026-09-28","open":37.6,"high":37.82,"low":37.34,"close":37.79,"volume":134140,"rsi_14":33.33,"sma_20":38.29,"sma_60":39.3,"sma_120":38.37},{"date":"2026-09-29","open":37.64,"high":38.03,"low":36.9,"close":37.31,"volume":77557,"rsi_14":32.83,"sma_20":38.27,"sma_60":39.24,"sma_120":38.38},{"date":"2026-09-30","open":37.42,"high":37.42,"low":36.7,"close":36.85,"volume":79020,"rsi_14":22.39,"sma_20":38.24,"sma_60":39.17,"sma_120":38.39},{"date":"2026-10-01","open":36.77,"high":37.34,"low":36.2,"close":37.27,"volume":97209,"rsi_14":28.44,"sma_20":38.16,"sma_60":39.13,"sma_120":38.39},{"date":"2026-10-02","open":37.63,"high":37.93,"low":37.39,"close":37.79,"volume":59605,"rsi_14":37.77,"sma_20":38.08,"sma_60":39.08,"sma_120":38.4},{"date":"2026-10-05","open":37.73,"high":37.86,"low":37.31,"close":37.38,"volume":63490,"rsi_14":35.56,"sma_20":37.97,"sma_60":39.03,"sma_120":38.41},{"date":"2026-10-06","open":37.49,"high":37.7,"low":37.06,"close":37.2,"volume":54046,"rsi_14":38.6,"sma_20":37.88,"sma_60":38.97,"sma_120":38.42},{"date":"2026-10-07","open":36.86,"high":36.97,"low":36.32,"close":36.6,"volume":50791},{"date":"2026-10-08","open":36.53,"high":37.28,"low":36.35,"close":37.03,"volume":68524,"rsi_14":41.56,"sma_20":37.67,"sma_60":38.83,"sma_120":38.42},{"date":"2026-10-09","open":36.88,"high":37.11,"low":36.37,"close":36.38,"volume":70464,"rsi_14":38.76,"sma_20":37.53,"sma_60":38.72,"sma_120":38.41},{"date":"2026-10-12","open":36.32,"high":37.07,"low":36.32,"close":36.69,"volume":74695,"rsi_14":43.33,"sma_20":37.42,"sma_60":38.64,"sma_120":38.42},{"date":"2026-10-13","open":36.84,"high":36.91,"low":36.35,"close":36.58,"volume":49679,"rsi_14":46.38,"sma_20":37.31,"sma_60":38.56,"sma_120":38.42},{"date":"2026-10-14","open":36.1,"high":36.58,"low":35.66,"close":36.18,"volume":68948,"rsi_14":39.41,"sma_20":37.21,"sma_60":38.48,"sma_120":38.42},{"date":"2026-10-15","open":36.51,"high":36.97,"low":36.4,"close":36.8,"volume":65507,"rsi_14":42.58,"sma_20":37.14,"sma_60":38.41,"sma_120":38.42},{"date":"2026-10-16","open":36.9,"high":37.39,"low":36.72,"close":36.85,"volume":59906,"rsi_14":41.67,"sma_20":37.09,"sma_60":38.38,"sma_120":38.43},{"date":"2026-10-19","open":36.91,"high":37.13,"low":36.65,"close":36.84,"volume":84838,"rsi_14":45.45,"sma_20":37.05,"sma_60":38.33,"sma_120":38.42},{"date":"2026-10-20","open":36.98,"high":37.88,"low":36.98,"close":37.49,"volume":67046,"rsi_14":55.97,"sma_20":37.05,"sma_60":38.29,"sma_120":38.44},{"date":"2026-10-21","open":37.57,"high":37.57,"low":36.7,"close":37.19,"volume":57605,"rsi_14":49.24,"sma_20":37.06,"sma_60":38.24,"sma_120":38.44},{"date":"2026-10-22","open":37.25,"high":38.33,"low":37.23,"close":38.15,"volume":65214,"rsi_14":53.17,"sma_20":37.1,"sma_60":38.21,"sma_120":38.45},{"date":"2026-10-23","open":38.01,"high":38.5,"low":37.4,"close":38.37,"volume":63911,"rsi_14":59.02,"sma_20":37.14,"sma_60":38.18,"sma_120":38.47}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":12.62,"pbr":null,"ttm_eps":null,"close":24.1123},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":13.57,"pbr":1.07,"ttm_eps":null,"close":26.7898},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":13.69,"pbr":1.06,"ttm_eps":null,"close":27.0973},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":13.21,"pbr":0.97,"ttm_eps":null,"close":25.0743},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":12.24,"pbr":0.98,"ttm_eps":null,"close":25.4652},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":11.59,"pbr":1.02,"ttm_eps":null,"close":27.3546},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":11.18,"pbr":1.11,"ttm_eps":null,"close":30.6386},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":10.39,"pbr":1.17,"ttm_eps":null,"close":33.037},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":12.75,"pbr":1.43,"ttm_eps":null,"close":40.6767}],"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":"Arrow Financial Corporation","phase":"above-fold","symbol_resolved":true}