{"status":"ok","report":{"price_analysis":{"current":37.69,"change_1d":-0.1,"change_7d":4.4,"change_30d":2.9,"high_30d":37.95,"low_30d":34.46,"position_in_range":93.0,"support":34.81,"resistance":37.6},"summary":"Avista Corporation(AVA)은 Utilities 섹터 US 시장 종목입니다, 시가총액 31.15억. 현재가 $37.70, 전일 대비 -0.1%, 30일 +2.9%. PER 13.7배 / ROE 1.2%. 기술적 시그널: RSI 79(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 13.7배입니다. ROE 1.2%입니다. 시가총액 31.15억. 매출 19.19억, 영업이익 3.60억.","grade":"C","comment":"PER 13.72배, ROE 1.24%","per":13.72,"pbr":1.14,"roe":1.24,"eps":2.746920303008301,"revenue":1919000000.0,"operating_income":360000000.0,"net_income":227000000.0,"market_cap":3114626220,"profit_margin":11.83,"roa":0.41,"operating_margin":18.76,"gross_margin":63.86,"debt_ratio":1.1371853952499114,"total_assets":8535000000.0,"total_equity":2821000000.0,"total_debt":3208000000.0,"dividend_yield":4.75,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 78.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.21)가 시그널선(-0.10)을 상회합니다(골든크로스). SMA20 36, SMA60 37 — 혼조세입니다. 볼린저밴드 34~38 (현재 위치 101%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 79","rsi_14":78.78787878787868,"macd":0.21496285023646777,"macd_signal":-0.09866576860795265,"sma_20":35.93225,"sma_60":37.070416666666674,"bb_upper":37.67542662616271,"bb_lower":34.189073373837296,"atr_14":0.6728428571428567},"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 13.72x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":22,"summary":"매출 -27.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-27.5,"unit":"%","percentile":26,"direction":"higher_better"},{"name":"영업이익 성장률","value":-59.7,"unit":"%","percentile":17,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.2%","metrics":[{"name":"ROE","value":1.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":18.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":11.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":68,"summary":"RSI 79","metrics":[{"name":"RSI (14)","value":78.8,"unit":"","percentile":79,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.9,"unit":"%","percentile":56,"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":46,"summary":"유동비율 1.1x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":1.1,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.13,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":9.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 13.72x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -27.5%"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"momentum":{"grade":"C","reason":"RSI 79"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.41,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.24,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.97,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.14,"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":0.99,"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":63.86,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":18.76,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":11.83,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 79 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 79 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":13.72,"current_pbr":1.14,"per_5y_high":17.25,"per_5y_low":13.85,"per_5y_avg":15.67,"per_percentile":0.0,"pbr_5y_high":1.36,"pbr_5y_low":1.13,"pbr_5y_avg":1.26,"pbr_percentile":11.1,"per_5y_median":15.73,"pbr_5y_median":1.25,"history":[{"quarter":"2024-Q2","per":13.85,"pbr":1.13},{"quarter":"2024-Q3","per":15.34,"pbr":1.28},{"quarter":"2024-Q4","per":15.81,"pbr":1.2},{"quarter":"2025-Q1","per":17.25,"pbr":1.36},{"quarter":"2025-Q2","per":16.72,"pbr":1.25},{"quarter":"2025-Q3","per":15.73,"pbr":1.24},{"quarter":"2025-Q4","per":15.91,"pbr":1.25},{"quarter":"2026-Q1","per":15.71,"pbr":1.29},{"quarter":"2026-Q2","per":14.7,"pbr":1.31},{"quarter":"현재","per":13.72,"pbr":1.14}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":31.355,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":35.5389,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":34.0063,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":39.3701,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":36.1354,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":36.0152,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":37.1493,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":39.1608,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":40.3924,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Utilities","industry":"UTILITIES - DIVERSIFIED"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":13.85,"eps":2.2639,"close":31.36,"source":"reported"},{"date":"2024-07","per":15.68,"eps":2.2639,"close":35.5,"source":"reported"},{"date":"2024-08","per":15.65,"eps":2.2639,"close":35.44,"source":"reported"},{"date":"2024-09","per":15.34,"eps":2.3166,"close":35.54,"source":"reported"},{"date":"2024-10","per":14.84,"eps":2.3166,"close":34.37,"source":"reported"},{"date":"2024-11","per":15.5,"eps":2.3166,"close":35.92,"source":"reported"},{"date":"2024-12","per":15.81,"eps":2.1515,"close":34.01,"source":"reported"},{"date":"2025-01","per":15.8,"eps":2.1515,"close":34.0,"source":"reported"},{"date":"2025-02","per":17.47,"eps":2.1515,"close":37.58,"source":"reported"},{"date":"2025-03","per":17.25,"eps":2.2824,"close":39.37,"source":"reported"},{"date":"2025-04","per":17.08,"eps":2.2824,"close":38.99,"source":"reported"},{"date":"2025-05","per":16.07,"eps":2.2824,"close":36.67,"source":"reported"},{"date":"2025-06","per":16.72,"eps":2.1618,"close":36.14,"source":"reported"},{"date":"2025-07","per":16.22,"eps":2.1618,"close":35.07,"source":"reported"},{"date":"2025-08","per":16.1,"eps":2.1618,"close":34.81,"source":"reported"},{"date":"2025-09","per":15.73,"eps":2.289,"close":36.02,"source":"reported"},{"date":"2025-10","per":15.83,"eps":2.289,"close":36.24,"source":"reported"},{"date":"2025-11","per":17.43,"eps":2.289,"close":39.89,"source":"reported"},{"date":"2025-12","per":15.91,"eps":2.3355,"close":37.15,"source":"reported"},{"date":"2026-01","per":17.04,"eps":2.3355,"close":39.8,"source":"reported"},{"date":"2026-02","per":16.97,"eps":2.3355,"close":39.63,"source":"reported"},{"date":"2026-03","per":15.71,"eps":2.4928,"close":39.16,"source":"reported"},{"date":"2026-04","per":16.09,"eps":2.4928,"close":40.1,"source":"reported"},{"date":"2026-05","per":16.43,"eps":2.4928,"close":40.95,"source":"reported"},{"date":"2026-06","per":14.7,"eps":2.7469,"close":40.39,"source":"reported"},{"date":"2026-07","per":14.54,"eps":2.7469,"close":39.94,"source":"reported"},{"date":"2026-08","per":13.53,"eps":2.7469,"close":37.16,"source":"reported"},{"date":"2026-09","per":12.77,"eps":2.7469,"close":35.09,"source":"reported"},{"date":"2026-10","per":13.72,"eps":2.7469,"close":37.7,"source":"reported"}],"trailing_per_history_meta":{"avg":15.72,"std":1.18,"upper_1sd":16.89,"lower_1sd":14.54,"current":13.72,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":4.75,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":43,"summary":"배당성향 65%로 적정","metrics":[{"name":"배당성향(Payout)","value":65.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.13,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.75,"summary":"배당수익률 4.75%","metrics":[{"name":"배당수익률","value":4.75,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"13.7배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:24:32.345546+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.01240694789081886,"dividend_yield":null,"eps":0.4235339674241874,"revenue":413000000.0,"operating_income":54000000.0,"net_income":35000000.0,"market_cap":null,"profit_margin":0.0847457627118644,"operating_margin":0.13075060532687652,"roa":0.004100761570005858,"gross_margin":null,"total_equity":2821000000.0,"total_assets":8535000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":17.52,"pbr":1.258,"roe":0.03314121037463977,"dividend_yield":4.75,"eps":1.1132892858007213,"revenue":570000000.0,"operating_income":134000000.0,"net_income":92000000.0,"market_cap":3441879000.0,"profit_margin":0.16140350877192983,"operating_margin":0.23508771929824562,"roa":0.010941960038058992,"gross_margin":0.6385964912280702,"total_equity":2776000000.0,"total_assets":8408000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.026208933185677373,"dividend_yield":null,"eps":0.8591689053462087,"revenue":533000000.0,"operating_income":112000000.0,"net_income":71000000.0,"market_cap":null,"profit_margin":0.13320825515947468,"operating_margin":0.2101313320825516,"roa":0.008213789912077742,"gross_margin":0.26641651031894936,"total_equity":2709000000.0,"total_assets":8644000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.010964083175803403,"dividend_yield":null,"eps":0.35092814443718384,"revenue":403000000.0,"operating_income":60000000.0,"net_income":29000000.0,"market_cap":null,"profit_margin":0.07196029776674938,"operating_margin":0.1488833746898263,"roa":0.0035530507228620435,"gross_margin":0.7146401985111662,"total_equity":2645000000.0,"total_assets":8162000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.005293005671077505,"dividend_yield":null,"eps":0.16941358696967496,"revenue":411000000.0,"operating_income":57000000.0,"net_income":14000000.0,"market_cap":null,"profit_margin":0.0340632603406326,"operating_margin":0.1386861313868613,"roa":0.001735895846249225,"gross_margin":0.683698296836983,"total_equity":2645000000.0,"total_assets":8065000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02982257455643639,"dividend_yield":null,"eps":0.9559766693288801,"revenue":617000000.0,"operating_income":125000000.0,"net_income":79000000.0,"market_cap":null,"profit_margin":0.1280388978930308,"operating_margin":0.2025931928687196,"roa":0.009917147878483554,"gross_margin":0.5850891410048622,"total_equity":2649000000.0,"total_assets":7966000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.025920494017753763,"dividend_yield":null,"eps":0.8127011786345265,"revenue":532770000.0,"operating_income":101860000.0,"net_income":67160000.0,"market_cap":null,"profit_margin":0.12605814891979653,"operating_margin":0.19118944385006664,"roa":0.008457373126810226,"gross_margin":0.5898342624397019,"total_equity":2591000000.0,"total_assets":7941000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0073126410156608476,"dividend_yield":null,"eps":0.2237106415934558,"revenue":393742000.0,"operating_income":48768000.0,"net_income":18487000.0,"market_cap":null,"profit_margin":0.04695206505782975,"operating_margin":0.12385775457025158,"roa":0.0023759514183672985,"gross_margin":0.6392739408038767,"total_equity":2528088000.0,"total_assets":7780883000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.009100840878128265,"dividend_yield":null,"eps":0.29,"revenue":402000000.0,"operating_income":55000000.0,"net_income":23000000.0,"market_cap":null,"profit_margin":0.05721393034825871,"operating_margin":0.13681592039800994,"roa":0.002993322288407904,"gross_margin":0.6417910447761194,"total_equity":2527239000.0,"total_assets":7683770000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.028169014084507043,"dividend_yield":null,"eps":0.8251306916948562,"revenue":609000000.0,"operating_income":101000000.0,"net_income":71000000.0,"market_cap":null,"profit_margin":0.11658456486042693,"operating_margin":0.16584564860426929,"roa":0.009282278535293053,"gross_margin":0.5188834154351396,"total_equity":2520500000.0,"total_assets":7648984000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.033857142857142856,"dividend_yield":null,"eps":0.9777798696584046,"revenue":517360000.0,"operating_income":99194000.0,"net_income":84135000.0,"market_cap":null,"profit_margin":0.16262370496366166,"operating_margin":0.19173109633524046,"roa":0.0109237860296027,"gross_margin":0.5749226843977114,"total_equity":2485000000.0,"total_assets":7702000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.00610651038824642,"dividend_yield":null,"eps":0.1710228628025564,"revenue":379626000.0,"operating_income":38087000.0,"net_income":14716000.0,"market_cap":null,"profit_margin":0.03876446818711047,"operating_margin":0.10032769093792311,"roa":0.001970005475212282,"gross_margin":0.6093997776759231,"total_equity":2409887000.0,"total_assets":7470030000.0}],"current_price":37.69,"change_pct":-0.13,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":39.97},{"date":"2016-10-25","close":40.23},{"date":"2016-10-26","close":40.14},{"date":"2016-10-27","close":40.2},{"date":"2016-10-28","close":40.37},{"date":"2016-10-31","close":41.4},{"date":"2016-11-01","close":40.1},{"date":"2016-11-02","close":39.91},{"date":"2016-11-03","close":40.16},{"date":"2016-11-04","close":40.04},{"date":"2016-11-07","close":41.16},{"date":"2016-11-08","close":41.56},{"date":"2016-11-09","close":40.87},{"date":"2016-11-10","close":40.27},{"date":"2016-11-11","close":40.7},{"date":"2016-11-14","close":40.16},{"date":"2016-11-15","close":40.6},{"date":"2016-11-16","close":40.01},{"date":"2016-11-17","close":39.89},{"date":"2016-11-18","close":39.83},{"date":"2016-11-21","close":40.32},{"date":"2016-11-22","close":41.12},{"date":"2016-11-23","close":40.62},{"date":"2016-11-25","close":41.32},{"date":"2016-11-28","close":41.83},{"date":"2016-11-29","close":42.12},{"date":"2016-11-30","close":40.47},{"date":"2016-12-01","close":40.17},{"date":"2016-12-02","close":40.55},{"date":"2016-12-05","close":40.61},{"date":"2016-12-06","close":40.73},{"date":"2016-12-07","close":41.17},{"date":"2016-12-08","close":41.73},{"date":"2016-12-09","close":42.08},{"date":"2016-12-12","close":42.48},{"date":"2016-12-13","close":42.63},{"date":"2016-12-14","close":41.63},{"date":"2016-12-15","close":42.17},{"date":"2016-12-16","close":40.77},{"date":"2016-12-19","close":40.23},{"date":"2016-12-20","close":40.05},{"date":"2016-12-21","close":39.67},{"date":"2016-12-22","close":39.49},{"date":"2016-12-23","close":39.71},{"date":"2016-12-27","close":39.99},{"date":"2016-12-28","close":39.47},{"date":"2016-12-29","close":40.18},{"date":"2016-12-30","close":39.99},{"date":"2017-01-03","close":39.71},{"date":"2017-01-04","close":39.8},{"date":"2017-01-05","close":39.87},{"date":"2017-01-06","close":39.69},{"date":"2017-01-09","close":39.02},{"date":"2017-01-10","close":39.1},{"date":"2017-01-11","close":39.5},{"date":"2017-01-12","close":39.15},{"date":"2017-01-13","close":39.35},{"date":"2017-01-17","close":39.43},{"date":"2017-01-18","close":39.5},{"date":"2017-01-19","close":39.02},{"date":"2017-01-20","close":39.33},{"date":"2017-01-23","close":39.16},{"date":"2017-01-24","close":39.18},{"date":"2017-01-25","close":38.84},{"date":"2017-01-26","close":38.61},{"date":"2017-01-27","close":38.49},{"date":"2017-01-30","close":38.11},{"date":"2017-01-31","close":38.64},{"date":"2017-02-01","close":37.94},{"date":"2017-02-02","close":38.42},{"date":"2017-02-03","close":38.62},{"date":"2017-02-06","close":38.71},{"date":"2017-02-07","close":38.92},{"date":"2017-02-08","close":39.13},{"date":"2017-02-09","close":38.95},{"date":"2017-02-10","close":39.32},{"date":"2017-02-13","close":39.11},{"date":"2017-02-14","close":38.87},{"date":"2017-02-15","close":39.0},{"date":"2017-02-16","close":39.52},{"date":"2017-02-17","close":39.34},{"date":"2017-02-21","close":39.35},{"date":"2017-02-22","close":38.93},{"date":"2017-02-23","close":39.15},{"date":"2017-02-24","close":39.53},{"date":"2017-02-27","close":39.74},{"date":"2017-02-28","close":39.87},{"date":"2017-03-01","close":39.77},{"date":"2017-03-02","close":40.14},{"date":"2017-03-03","close":39.98},{"date":"2017-03-06","close":39.75},{"date":"2017-03-07","close":39.4},{"date":"2017-03-08","close":38.45},{"date":"2017-03-09","close":38.43},{"date":"2017-03-10","close":38.75},{"date":"2017-03-13","close":38.91},{"date":"2017-03-14","close":38.86},{"date":"2017-03-15","close":39.62},{"date":"2017-03-16","close":39.05},{"date":"2017-03-17","close":39.49},{"date":"2017-03-20","close":38.89},{"date":"2017-03-21","close":39.47},{"date":"2017-03-22","close":39.63},{"date":"2017-03-23","close":39.52},{"date":"2017-03-24","close":39.65},{"date":"2017-03-27","close":39.33},{"date":"2017-03-28","close":39.44},{"date":"2017-03-29","close":39.11},{"date":"2017-03-30","close":38.91},{"date":"2017-03-31","close":39.05},{"date":"2017-04-03","close":38.62},{"date":"2017-04-04","close":38.79},{"date":"2017-04-05","close":39.2},{"date":"2017-04-06","close":39.41},{"date":"2017-04-07","close":39.41},{"date":"2017-04-10","close":39.47},{"date":"2017-04-11","close":39.88},{"date":"2017-04-12","close":39.99},{"date":"2017-04-13","close":40.01},{"date":"2017-04-17","close":40.48},{"date":"2017-04-18","close":40.46},{"date":"2017-04-19","close":40.08},{"date":"2017-04-20","close":39.93},{"date":"2017-04-21","close":40.33},{"date":"2017-04-24","close":40.68},{"date":"2017-04-25","close":40.87},{"date":"2017-04-26","close":41.04},{"date":"2017-04-27","close":41.05},{"date":"2017-04-28","close":40.34},{"date":"2017-05-01","close":40.0},{"date":"2017-05-02","close":39.98},{"date":"2017-05-03","close":40.31},{"date":"2017-05-04","close":40.79},{"date":"2017-05-05","close":41.28},{"date":"2017-05-08","close":41.36},{"date":"2017-05-09","close":40.98},{"date":"2017-05-10","close":41.1},{"date":"2017-05-11","close":41.16},{"date":"2017-05-12","close":41.31},{"date":"2017-05-15","close":41.49},{"date":"2017-05-16","close":41.22},{"date":"2017-05-17","close":41.6},{"date":"2017-05-18","close":41.56},{"date":"2017-05-19","close":41.74},{"date":"2017-05-22","close":42.23},{"date":"2017-05-23","close":42.04},{"date":"2017-05-24","close":42.13},{"date":"2017-05-25","close":42.68},{"date":"2017-05-26","close":42.58},{"date":"2017-05-30","close":42.59},{"date":"2017-05-31","close":42.84},{"date":"2017-06-01","close":43.29},{"date":"2017-06-02","close":43.69},{"date":"2017-06-05","close":43.42},{"date":"2017-06-06","close":43.16},{"date":"2017-06-07","close":43.34},{"date":"2017-06-08","close":43.36},{"date":"2017-06-09","close":43.72},{"date":"2017-06-12","close":43.4},{"date":"2017-06-13","close":43.49},{"date":"2017-06-14","close":43.7},{"date":"2017-06-15","close":43.92},{"date":"2017-06-16","close":44.4},{"date":"2017-06-19","close":44.01},{"date":"2017-06-20","close":44.03},{"date":"2017-06-21","close":43.84},{"date":"2017-06-22","close":43.45},{"date":"2017-06-23","close":43.45},{"date":"2017-06-26","close":43.44},{"date":"2017-06-27","close":42.87},{"date":"2017-06-28","close":42.65},{"date":"2017-06-29","close":42.52},{"date":"2017-06-30","close":42.46},{"date":"2017-07-03","close":42.19},{"date":"2017-07-05","close":41.53},{"date":"2017-07-06","close":41.35},{"date":"2017-07-07","close":41.71},{"date":"2017-07-10","close":41.63},{"date":"2017-07-11","close":41.7},{"date":"2017-07-12","close":42.31},{"date":"2017-07-13","close":42.14},{"date":"2017-07-14","close":42.32},{"date":"2017-07-17","close":42.42},{"date":"2017-07-18","close":42.74},{"date":"2017-07-19","close":43.33},{"date":"2017-07-20","close":52.28},{"date":"2017-07-21","close":52.29},{"date":"2017-07-24","close":52.38},{"date":"2017-07-25","close":52.53},{"date":"2017-07-26","close":52.61},{"date":"2017-07-27","close":52.48},{"date":"2017-07-28","close":52.39},{"date":"2017-07-31","close":52.61},{"date":"2017-08-01","close":52.74},{"date":"2017-08-02","close":52.18},{"date":"2017-08-03","close":52.23},{"date":"2017-08-04","close":52.41},{"date":"2017-08-07","close":52.39},{"date":"2017-08-08","close":52.39},{"date":"2017-08-09","close":52.38},{"date":"2017-08-10","close":52.29},{"date":"2017-08-11","close":52.3},{"date":"2017-08-14","close":51.84},{"date":"2017-08-15","close":51.91},{"date":"2017-08-16","close":51.76},{"date":"2017-08-17","close":51.49},{"date":"2017-08-18","close":51.65},{"date":"2017-08-21","close":51.65},{"date":"2017-08-22","close":51.66},{"date":"2017-08-23","close":51.76},{"date":"2017-08-24","close":51.76},{"date":"2017-08-25","close":51.63},{"date":"2017-08-28","close":51.67},{"date":"2017-08-29","close":51.26},{"date":"2017-08-30","close":51.2},{"date":"2017-08-31","close":51.4},{"date":"2017-09-01","close":51.54},{"date":"2017-09-05","close":51.68},{"date":"2017-09-06","close":51.68},{"date":"2017-09-07","close":52.02},{"date":"2017-09-08","close":51.74},{"date":"2017-09-11","close":51.56},{"date":"2017-09-12","close":51.39},{"date":"2017-09-13","close":51.33},{"date":"2017-09-14","close":51.39},{"date":"2017-09-15","close":51.64},{"date":"2017-09-18","close":51.39},{"date":"2017-09-19","close":51.53},{"date":"2017-09-20","close":51.43},{"date":"2017-09-21","close":51.3},{"date":"2017-09-22","close":51.4},{"date":"2017-09-25","close":51.53},{"date":"2017-09-26","close":51.49},{"date":"2017-09-27","close":51.54},{"date":"2017-09-28","close":51.62},{"date":"2017-09-29","close":51.77},{"date":"2017-10-02","close":52.2},{"date":"2017-10-03","close":52.18},{"date":"2017-10-04","close":52.16},{"date":"2017-10-05","close":52.05},{"date":"2017-10-06","close":52.02},{"date":"2017-10-09","close":52.2},{"date":"2017-10-10","close":52.35},{"date":"2017-10-11","close":52.24},{"date":"2017-10-12","close":52.23},{"date":"2017-10-13","close":52.23},{"date":"2017-10-16","close":52.01},{"date":"2017-10-17","close":51.99},{"date":"2017-10-18","close":52.0},{"date":"2017-10-19","close":52.13},{"date":"2017-10-20","close":52.19},{"date":"2017-10-23","close":52.03},{"date":"2017-10-24","close":52.08},{"date":"2017-10-25","close":52.18},{"date":"2017-10-26","close":52.2},{"date":"2017-10-27","close":52.34},{"date":"2017-10-30","close":52.09},{"date":"2017-10-31","close":52.24},{"date":"2017-11-01","close":52.2},{"date":"2017-11-02","close":51.92},{"date":"2017-11-03","close":51.86},{"date":"2017-11-06","close":51.82},{"date":"2017-11-07","close":51.91},{"date":"2017-11-08","close":51.8},{"date":"2017-11-09","close":51.87},{"date":"2017-11-10","close":51.88},{"date":"2017-11-13","close":51.88},{"date":"2017-11-14","close":52.07},{"date":"2017-11-15","close":51.89},{"date":"2017-11-16","close":52.03},{"date":"2017-11-17","close":51.92},{"date":"2017-11-20","close":51.83},{"date":"2017-11-21","close":51.55},{"date":"2017-11-22","close":51.69},{"date":"2017-11-24","close":51.93},{"date":"2017-11-27","close":51.87},{"date":"2017-11-28","close":52.0},{"date":"2017-11-29","close":51.94},{"date":"2017-11-30","close":51.94},{"date":"2017-12-01","close":51.94},{"date":"2017-12-04","close":51.83},{"date":"2017-12-05","close":51.71},{"date":"2017-12-06","close":51.67},{"date":"2017-12-07","close":51.55},{"date":"2017-12-08","close":51.58},{"date":"2017-12-11","close":51.58},{"date":"2017-12-12","close":51.4},{"date":"2017-12-13","close":51.61},{"date":"2017-12-14","close":51.42},{"date":"2017-12-15","close":51.48},{"date":"2017-12-18","close":51.47},{"date":"2017-12-19","close":51.25},{"date":"2017-12-20","close":51.27},{"date":"2017-12-21","close":51.45},{"date":"2017-12-22","close":51.51},{"date":"2017-12-26","close":51.47},{"date":"2017-12-27","close":51.53},{"date":"2017-12-28","close":51.56},{"date":"2017-12-29","close":51.49},{"date":"2018-01-02","close":35.8628},{"date":"2018-01-03","close":35.7235},{"date":"2018-01-04","close":35.7792},{"date":"2018-01-05","close":36.0647},{"date":"2018-01-08","close":36.211},{"date":"2018-01-09","close":35.8976},{"date":"2018-01-10","close":35.8628},{"date":"2018-01-11","close":35.9464},{"date":"2018-01-12","close":35.9394},{"date":"2018-01-16","close":35.8628},{"date":"2018-01-17","close":35.9603},{"date":"2018-01-18","close":35.8071},{"date":"2018-01-19","close":35.8558},{"date":"2018-01-22","close":35.7583},{"date":"2018-01-23","close":35.7862},{"date":"2018-01-24","close":35.633},{"date":"2018-01-25","close":35.7932},{"date":"2018-01-26","close":35.6121},{"date":"2018-01-29","close":35.5355},{"date":"2018-01-30","close":35.4937},{"date":"2018-01-31","close":35.0689},{"date":"2018-02-01","close":34.874},{"date":"2018-02-02","close":35.1107},{"date":"2018-02-05","close":34.6581},{"date":"2018-02-06","close":35.2152},{"date":"2018-02-07","close":34.9993},{"date":"2018-02-08","close":34.9297},{"date":"2018-02-09","close":35.1316},{"date":"2018-02-12","close":35.0968},{"date":"2018-02-13","close":34.6163},{"date":"2018-02-14","close":34.7834},{"date":"2018-02-15","close":35.0202},{"date":"2018-02-16","close":34.9645},{"date":"2018-02-20","close":34.6372},{"date":"2018-02-21","close":34.2612},{"date":"2018-02-22","close":34.5369},{"date":"2018-02-23","close":34.7965},{"date":"2018-02-26","close":34.3264},{"date":"2018-02-27","close":34.0457},{"date":"2018-02-28","close":33.5616},{"date":"2018-03-01","close":33.5124},{"date":"2018-03-02","close":34.0598},{"date":"2018-03-05","close":33.8422},{"date":"2018-03-06","close":33.5405},{"date":"2018-03-07","close":33.9545},{"date":"2018-03-08","close":33.8914},{"date":"2018-03-09","close":33.737},{"date":"2018-03-12","close":35.6456},{"date":"2018-03-13","close":35.2947},{"date":"2018-03-14","close":35.3719},{"date":"2018-03-15","close":35.6947},{"date":"2018-03-16","close":35.9052},{"date":"2018-03-19","close":36.1297},{"date":"2018-03-20","close":36.3613},{"date":"2018-03-21","close":36.2139},{"date":"2018-03-22","close":36.2069},{"date":"2018-03-23","close":36.1368},{"date":"2018-03-26","close":36.3543},{"date":"2018-03-27","close":36.4736},{"date":"2018-03-28","close":36.1929},{"date":"2018-03-29","close":35.9613},{"date":"2018-04-02","close":35.7228},{"date":"2018-04-03","close":35.9613},{"date":"2018-04-04","close":36.1648},{"date":"2018-04-05","close":36.4455},{"date":"2018-04-06","close":36.4315},{"date":"2018-04-09","close":35.9964},{"date":"2018-04-10","close":36.1087},{"date":"2018-04-11","close":36.235},{"date":"2018-04-12","close":36.0315},{"date":"2018-04-13","close":36.1227},{"date":"2018-04-16","close":36.4806},{"date":"2018-04-17","close":36.6139},{"date":"2018-04-18","close":36.5156},{"date":"2018-04-19","close":36.4946},{"date":"2018-04-20","close":36.4315},{"date":"2018-04-23","close":36.5788},{"date":"2018-04-24","close":36.4665},{"date":"2018-04-25","close":36.5156},{"date":"2018-04-26","close":36.4595},{"date":"2018-04-27","close":36.5788},{"date":"2018-04-30","close":36.3894},{"date":"2018-05-01","close":36.4876},{"date":"2018-05-02","close":36.4806},{"date":"2018-05-03","close":36.3543},{"date":"2018-05-04","close":36.3894},{"date":"2018-05-07","close":36.3894},{"date":"2018-05-08","close":36.4595},{"date":"2018-05-09","close":36.6349},{"date":"2018-05-10","close":36.8244},{"date":"2018-05-11","close":36.7963},{"date":"2018-05-14","close":36.7683},{"date":"2018-05-15","close":36.7262},{"date":"2018-05-16","close":36.7963},{"date":"2018-05-17","close":36.7963},{"date":"2018-05-18","close":36.8876},{"date":"2018-05-21","close":36.9226},{"date":"2018-05-22","close":36.8805},{"date":"2018-05-23","close":37.0419},{"date":"2018-05-24","close":37.0158},{"date":"2018-05-25","close":36.8886},{"date":"2018-05-29","close":37.0299},{"date":"2018-05-30","close":37.0935},{"date":"2018-05-31","close":37.0582},{"date":"2018-06-01","close":37.0511},{"date":"2018-06-04","close":37.0582},{"date":"2018-06-05","close":37.1995},{"date":"2018-06-06","close":37.1006},{"date":"2018-06-07","close":37.0299},{"date":"2018-06-08","close":37.1571},{"date":"2018-06-11","close":37.15},{"date":"2018-06-12","close":37.1925},{"date":"2018-06-13","close":37.1925},{"date":"2018-06-14","close":37.2985},{"date":"2018-06-15","close":37.3055},{"date":"2018-06-18","close":37.2843},{"date":"2018-06-19","close":37.3197},{"date":"2018-06-20","close":37.3267},{"date":"2018-06-21","close":37.1995},{"date":"2018-06-22","close":37.2702},{"date":"2018-06-25","close":37.249},{"date":"2018-06-26","close":37.2914},{"date":"2018-06-27","close":37.2702},{"date":"2018-06-28","close":37.249},{"date":"2018-06-29","close":37.2137},{"date":"2018-07-02","close":37.3903},{"date":"2018-07-03","close":37.2278},{"date":"2018-07-05","close":37.355},{"date":"2018-07-06","close":37.3621},{"date":"2018-07-09","close":37.2348},{"date":"2018-07-10","close":37.2843},{"date":"2018-07-11","close":37.2773},{"date":"2018-07-12","close":35.5459},{"date":"2018-07-13","close":35.4328},{"date":"2018-07-16","close":35.6166},{"date":"2018-07-17","close":35.7508},{"date":"2018-07-18","close":35.5671},{"date":"2018-07-19","close":35.6166},{"date":"2018-07-20","close":35.6166},{"date":"2018-07-23","close":35.5812},{"date":"2018-07-24","close":35.5317},{"date":"2018-07-25","close":35.5176},{"date":"2018-07-26","close":35.7084},{"date":"2018-07-27","close":35.4823},{"date":"2018-07-30","close":35.5459},{"date":"2018-07-31","close":35.7438},{"date":"2018-08-01","close":35.666},{"date":"2018-08-02","close":35.6943},{"date":"2018-08-03","close":35.772},{"date":"2018-08-06","close":35.9134},{"date":"2018-08-07","close":35.8286},{"date":"2018-08-08","close":35.765},{"date":"2018-08-09","close":35.8851},{"date":"2018-08-10","close":35.8215},{"date":"2018-08-13","close":35.8144},{"date":"2018-08-14","close":36.0476},{"date":"2018-08-15","close":36.1183},{"date":"2018-08-16","close":36.2455},{"date":"2018-08-17","close":36.4575},{"date":"2018-08-20","close":36.1607},{"date":"2018-08-21","close":36.295},{"date":"2018-08-22","close":36.3444},{"date":"2018-08-23","close":36.3656},{"date":"2018-08-24","close":36.4151},{"date":"2018-08-27","close":36.4292},{"date":"2018-08-28","close":36.3303},{"date":"2018-08-29","close":36.5352},{"date":"2018-08-30","close":36.4876},{"date":"2018-08-31","close":36.5231},{"date":"2018-09-04","close":36.3879},{"date":"2018-09-05","close":36.5587},{"date":"2018-09-06","close":36.7296},{"date":"2018-09-07","close":36.6869},{"date":"2018-09-10","close":36.7509},{"date":"2018-09-11","close":36.6513},{"date":"2018-09-12","close":36.3736},{"date":"2018-09-13","close":36.5658},{"date":"2018-09-14","close":36.452},{"date":"2018-09-17","close":36.5801},{"date":"2018-09-18","close":36.6655},{"date":"2018-09-19","close":36.6441},{"date":"2018-09-20","close":36.5374},{"date":"2018-09-21","close":35.9181},{"date":"2018-09-24","close":35.9039},{"date":"2018-09-25","close":36.0106},{"date":"2018-09-26","close":35.8683},{"date":"2018-09-27","close":35.8896},{"date":"2018-09-28","close":35.9893},{"date":"2018-10-01","close":35.8825},{"date":"2018-10-02","close":36.0177},{"date":"2018-10-03","close":35.9323},{"date":"2018-10-04","close":35.6832},{"date":"2018-10-05","close":36.4377},{"date":"2018-10-08","close":36.4804},{"date":"2018-10-09","close":36.4947},{"date":"2018-10-10","close":36.3452},{"date":"2018-10-11","close":36.2171},{"date":"2018-10-12","close":36.1459},{"date":"2018-10-15","close":36.2811},{"date":"2018-10-16","close":36.3879},{"date":"2018-10-17","close":36.3025},{"date":"2018-10-18","close":36.3665},{"date":"2018-10-19","close":36.9004},{"date":"2018-10-22","close":36.9146},{"date":"2018-10-23","close":36.7296},{"date":"2018-10-24","close":36.573},{"date":"2018-10-25","close":36.6299},{"date":"2018-10-26","close":36.6441},{"date":"2018-10-29","close":36.7794},{"date":"2018-10-30","close":36.8506},{"date":"2018-10-31","close":36.6015},{"date":"2018-11-01","close":37.1709},{"date":"2018-11-02","close":37.1922},{"date":"2018-11-05","close":37.0356},{"date":"2018-11-06","close":37.0143},{"date":"2018-11-07","close":37.2136},{"date":"2018-11-08","close":37.3204},{"date":"2018-11-09","close":37.4271},{"date":"2018-11-12","close":37.299},{"date":"2018-11-13","close":37.2421},{"date":"2018-11-14","close":37.2349},{"date":"2018-11-15","close":37.2919},{"date":"2018-11-16","close":37.2278},{"date":"2018-11-19","close":37.299},{"date":"2018-11-20","close":37.3204},{"date":"2018-11-21","close":37.3133},{"date":"2018-11-23","close":37.299},{"date":"2018-11-26","close":37.2634},{"date":"2018-11-27","close":37.3133},{"date":"2018-11-28","close":37.3275},{"date":"2018-11-29","close":37.3511},{"date":"2018-11-30","close":37.2938},{"date":"2018-12-03","close":36.8636},{"date":"2018-12-04","close":36.8421},{"date":"2018-12-06","close":32.0317},{"date":"2018-12-07","close":31.4653},{"date":"2018-12-10","close":31.2072},{"date":"2018-12-11","close":31.8668},{"date":"2018-12-12","close":32.4475},{"date":"2018-12-13","close":32.2109},{"date":"2018-12-14","close":32.2611},{"date":"2018-12-17","close":31.5226},{"date":"2018-12-18","close":30.9348},{"date":"2018-12-19","close":31.2717},{"date":"2018-12-20","close":31.4366},{"date":"2018-12-21","close":31.4438},{"date":"2018-12-24","close":30.8416},{"date":"2018-12-26","close":30.6122},{"date":"2018-12-27","close":30.5835},{"date":"2018-12-28","close":30.4759},{"date":"2018-12-31","close":30.4545},{"date":"2019-01-02","close":30.6839},{"date":"2019-01-03","close":30.0888},{"date":"2019-01-04","close":30.2179},{"date":"2019-01-07","close":29.9239},{"date":"2019-01-08","close":29.9096},{"date":"2019-01-09","close":29.8307},{"date":"2019-01-10","close":29.9383},{"date":"2019-01-11","close":29.6013},{"date":"2019-01-14","close":29.0851},{"date":"2019-01-15","close":29.1855},{"date":"2019-01-16","close":29.3289},{"date":"2019-01-17","close":29.6157},{"date":"2019-01-18","close":29.6085},{"date":"2019-01-22","close":29.5153},{"date":"2019-01-23","close":29.4436},{"date":"2019-01-24","close":29.25},{"date":"2019-01-25","close":29.4006},{"date":"2019-01-28","close":29.3863},{"date":"2019-01-29","close":29.5511},{"date":"2019-01-30","close":29.8021},{"date":"2019-01-31","close":30.0028},{"date":"2019-02-01","close":29.6228},{"date":"2019-02-04","close":29.8021},{"date":"2019-02-05","close":29.6945},{"date":"2019-02-06","close":29.5296},{"date":"2019-02-07","close":29.759},{"date":"2019-02-08","close":29.4436},{"date":"2019-02-11","close":29.3719},{"date":"2019-02-12","close":29.4579},{"date":"2019-02-13","close":29.3934},{"date":"2019-02-14","close":29.4006},{"date":"2019-02-15","close":29.5583},{"date":"2019-02-19","close":29.8092},{"date":"2019-02-20","close":29.8021},{"date":"2019-02-21","close":29.9381},{"date":"2019-02-22","close":30.1986},{"date":"2019-02-25","close":29.6921},{"date":"2019-02-26","close":29.4822},{"date":"2019-02-27","close":29.1131},{"date":"2019-02-28","close":29.2434},{"date":"2019-03-01","close":28.9901},{"date":"2019-03-04","close":29.0625},{"date":"2019-03-05","close":28.9467},{"date":"2019-03-06","close":28.9829},{"date":"2019-03-07","close":29.3085},{"date":"2019-03-08","close":29.7355},{"date":"2019-03-11","close":29.6776},{"date":"2019-03-12","close":29.996},{"date":"2019-03-13","close":30.0249},{"date":"2019-03-14","close":29.7499},{"date":"2019-03-15","close":29.996},{"date":"2019-03-18","close":30.0105},{"date":"2019-03-19","close":29.4315},{"date":"2019-03-20","close":29.2723},{"date":"2019-03-21","close":29.5763},{"date":"2019-03-22","close":29.4894},{"date":"2019-03-25","close":29.4026},{"date":"2019-03-26","close":29.4605},{"date":"2019-03-27","close":29.4677},{"date":"2019-03-28","close":29.2289},{"date":"2019-03-29","close":29.3954},{"date":"2019-04-01","close":29.5546},{"date":"2019-04-02","close":29.3881},{"date":"2019-04-03","close":29.4171},{"date":"2019-04-04","close":29.5473},{"date":"2019-04-05","close":29.7282},{"date":"2019-04-08","close":29.6486},{"date":"2019-04-09","close":29.5907},{"date":"2019-04-10","close":29.8223},{"date":"2019-04-11","close":29.8296},{"date":"2019-04-12","close":30.0032},{"date":"2019-04-15","close":30.1914},{"date":"2019-04-16","close":30.2782},{"date":"2019-04-17","close":29.8947},{"date":"2019-04-18","close":30.2493},{"date":"2019-04-22","close":30.1697},{"date":"2019-04-23","close":30.4302},{"date":"2019-04-24","close":30.3506},{"date":"2019-04-25","close":30.2421},{"date":"2019-04-26","close":30.4953},{"date":"2019-04-29","close":30.4881},{"date":"2019-04-30","close":31.219},{"date":"2019-05-01","close":30.5894},{"date":"2019-05-02","close":30.8065},{"date":"2019-05-03","close":31.5302},{"date":"2019-05-06","close":31.6677},{"date":"2019-05-07","close":31.3782},{"date":"2019-05-08","close":30.7486},{"date":"2019-05-09","close":30.792},{"date":"2019-05-10","close":31.2769},{"date":"2019-05-13","close":31.4289},{"date":"2019-05-14","close":31.0815},{"date":"2019-05-15","close":30.7414},{"date":"2019-05-16","close":30.4881},{"date":"2019-05-17","close":30.4302},{"date":"2019-05-20","close":30.2855},{"date":"2019-05-21","close":30.2855},{"date":"2019-05-22","close":30.4739},{"date":"2019-05-23","close":30.9414},{"date":"2019-05-24","close":30.9341},{"date":"2019-05-28","close":30.6273},{"date":"2019-05-29","close":30.4885},{"date":"2019-05-30","close":30.1964},{"date":"2019-05-31","close":30.5031},{"date":"2019-06-03","close":31.1386},{"date":"2019-06-04","close":31.0656},{"date":"2019-06-05","close":31.0217},{"date":"2019-06-06","close":31.0875},{"date":"2019-06-07","close":31.6645},{"date":"2019-06-10","close":31.8033},{"date":"2019-06-11","close":31.9275},{"date":"2019-06-12","close":32.3219},{"date":"2019-06-13","close":32.0882},{"date":"2019-06-14","close":32.2124},{"date":"2019-06-17","close":32.0224},{"date":"2019-06-18","close":32.1832},{"date":"2019-06-19","close":32.4242},{"date":"2019-06-20","close":32.7821},{"date":"2019-06-21","close":32.6871},{"date":"2019-06-24","close":32.7018},{"date":"2019-06-25","close":32.7237},{"date":"2019-06-26","close":32.5045},{"date":"2019-06-27","close":32.4388},{"date":"2019-06-28","close":32.5776},{"date":"2019-07-01","close":32.4315},{"date":"2019-07-02","close":32.5045},{"date":"2019-07-03","close":32.7456},{"date":"2019-07-05","close":32.563},{"date":"2019-07-08","close":32.5045},{"date":"2019-07-09","close":32.7894},{"date":"2019-07-10","close":32.7748},{"date":"2019-07-11","close":33.0597},{"date":"2019-07-12","close":33.1108},{"date":"2019-07-15","close":33.0159},{"date":"2019-07-16","close":33.2861},{"date":"2019-07-17","close":33.4614},{"date":"2019-07-18","close":33.9362},{"date":"2019-07-19","close":33.476},{"date":"2019-07-22","close":33.3665},{"date":"2019-07-23","close":33.5125},{"date":"2019-07-24","close":33.3226},{"date":"2019-07-25","close":33.2058},{"date":"2019-07-26","close":33.403},{"date":"2019-07-29","close":33.3665},{"date":"2019-07-30","close":33.6148},{"date":"2019-07-31","close":33.6221},{"date":"2019-08-01","close":33.7025},{"date":"2019-08-02","close":33.2277},{"date":"2019-08-05","close":33.0012},{"date":"2019-08-06","close":32.9428},{"date":"2019-08-07","close":33.3665},{"date":"2019-08-08","close":33.7828},{"date":"2019-08-09","close":33.6952},{"date":"2019-08-12","close":33.6805},{"date":"2019-08-13","close":33.7901},{"date":"2019-08-14","close":33.3592},{"date":"2019-08-15","close":33.4833},{"date":"2019-08-16","close":33.9508},{"date":"2019-08-19","close":33.8558},{"date":"2019-08-20","close":33.8705},{"date":"2019-08-21","close":34.6645},{"date":"2019-08-22","close":34.613},{"date":"2019-08-23","close":33.9647},{"date":"2019-08-26","close":34.5025},{"date":"2019-08-27","close":34.4288},{"date":"2019-08-28","close":34.2447},{"date":"2019-08-29","close":34.5172},{"date":"2019-08-30","close":34.5467},{"date":"2019-09-03","close":35.1359},{"date":"2019-09-04","close":35.4601},{"date":"2019-09-05","close":35.0181},{"date":"2019-09-06","close":34.7603},{"date":"2019-09-09","close":34.8045},{"date":"2019-09-10","close":34.7234},{"date":"2019-09-11","close":35.4232},{"date":"2019-09-12","close":35.5263},{"date":"2019-09-13","close":35.4085},{"date":"2019-09-16","close":35.2612},{"date":"2019-09-17","close":34.9002},{"date":"2019-09-18","close":35.0328},{"date":"2019-09-19","close":35.0623},{"date":"2019-09-20","close":35.2685},{"date":"2019-09-23","close":35.2906},{"date":"2019-09-24","close":35.5042},{"date":"2019-09-25","close":35.6221},{"date":"2019-09-26","close":36.1525},{"date":"2019-09-27","close":35.9094},{"date":"2019-09-30","close":35.681},{"date":"2019-10-01","close":35.7768},{"date":"2019-10-02","close":35.2464},{"date":"2019-10-03","close":35.0107},{"date":"2019-10-04","close":35.8652},{"date":"2019-10-07","close":35.7031},{"date":"2019-10-08","close":35.4674},{"date":"2019-10-09","close":35.4011},{"date":"2019-10-10","close":35.5042},{"date":"2019-10-11","close":35.6442},{"date":"2019-10-14","close":35.298},{"date":"2019-10-15","close":34.7676},{"date":"2019-10-16","close":34.8929},{"date":"2019-10-17","close":35.3569},{"date":"2019-10-18","close":35.3569},{"date":"2019-10-21","close":35.4527},{"date":"2019-10-22","close":35.2243},{"date":"2019-10-23","close":35.3938},{"date":"2019-10-24","close":35.2464},{"date":"2019-10-25","close":35.1875},{"date":"2019-10-28","close":35.0991},{"date":"2019-10-29","close":35.3643},{"date":"2019-10-30","close":35.6737},{"date":"2019-10-31","close":35.379},{"date":"2019-11-01","close":35.6295},{"date":"2019-11-04","close":35.2243},{"date":"2019-11-05","close":34.9813},{"date":"2019-11-06","close":34.8855},{"date":"2019-11-07","close":34.3993},{"date":"2019-11-08","close":34.4435},{"date":"2019-11-11","close":34.0605},{"date":"2019-11-12","close":34.0973},{"date":"2019-11-13","close":34.6351},{"date":"2019-11-14","close":34.6277},{"date":"2019-11-15","close":34.5908},{"date":"2019-11-18","close":34.6424},{"date":"2019-11-19","close":34.6424},{"date":"2019-11-20","close":34.8489},{"date":"2019-11-21","close":34.6483},{"date":"2019-11-22","close":34.4701},{"date":"2019-11-25","close":34.7598},{"date":"2019-11-26","close":34.8415},{"date":"2019-11-27","close":35.1089},{"date":"2019-11-29","close":35.1163},{"date":"2019-12-02","close":34.7078},{"date":"2019-12-03","close":34.7821},{"date":"2019-12-04","close":35.0791},{"date":"2019-12-05","close":35.0866},{"date":"2019-12-06","close":35.1608},{"date":"2019-12-09","close":34.9306},{"date":"2019-12-10","close":35.0643},{"date":"2019-12-11","close":35.4357},{"date":"2019-12-12","close":35.3168},{"date":"2019-12-13","close":35.4208},{"date":"2019-12-16","close":36.0967},{"date":"2019-12-17","close":36.3938},{"date":"2019-12-18","close":36.5498},{"date":"2019-12-19","close":36.4458},{"date":"2019-12-20","close":35.9481},{"date":"2019-12-23","close":35.4505},{"date":"2019-12-24","close":35.4505},{"date":"2019-12-26","close":35.4357},{"date":"2019-12-27","close":35.4802},{"date":"2019-12-30","close":35.5768},{"date":"2019-12-31","close":35.7179},{"date":"2020-01-02","close":35.2574},{"date":"2020-01-03","close":35.3911},{"date":"2020-01-06","close":35.4208},{"date":"2020-01-07","close":35.1683},{"date":"2020-01-08","close":34.7895},{"date":"2020-01-09","close":34.8266},{"date":"2020-01-10","close":35.0717},{"date":"2020-01-13","close":35.3688},{"date":"2020-01-14","close":35.3242},{"date":"2020-01-15","close":35.6659},{"date":"2020-01-16","close":36.1115},{"date":"2020-01-17","close":36.6166},{"date":"2020-01-21","close":36.8468},{"date":"2020-01-22","close":36.8691},{"date":"2020-01-23","close":37.0399},{"date":"2020-01-24","close":36.8394},{"date":"2020-01-27","close":36.8617},{"date":"2020-01-28","close":37.1291},{"date":"2020-01-29","close":37.4039},{"date":"2020-01-30","close":37.649},{"date":"2020-01-31","close":37.7678},{"date":"2020-02-03","close":37.9609},{"date":"2020-02-04","close":37.701},{"date":"2020-02-05","close":37.9906},{"date":"2020-02-06","close":38.0946},{"date":"2020-02-07","close":38.0055},{"date":"2020-02-10","close":38.1615},{"date":"2020-02-11","close":38.0129},{"date":"2020-02-12","close":38.0203},{"date":"2020-02-13","close":38.3694},{"date":"2020-02-14","close":38.6294},{"date":"2020-02-18","close":38.7111},{"date":"2020-02-19","close":38.7779},{"date":"2020-02-20","close":38.5945},{"date":"2020-02-21","close":38.3176},{"date":"2020-02-24","close":37.7637},{"date":"2020-02-25","close":36.7157},{"date":"2020-02-26","close":37.0451},{"date":"2020-02-27","close":36.3564},{"date":"2020-02-28","close":35.2935},{"date":"2020-03-02","close":37.1424},{"date":"2020-03-03","close":36.9253},{"date":"2020-03-04","close":38.8565},{"date":"2020-03-05","close":38.4598},{"date":"2020-03-06","close":39.3655},{"date":"2020-03-09","close":37.7936},{"date":"2020-03-10","close":37.7412},{"date":"2020-03-11","close":35.9372},{"date":"2020-03-12","close":31.693},{"date":"2020-03-13","close":33.6841},{"date":"2020-03-16","close":32.4865},{"date":"2020-03-17","close":38.7293},{"date":"2020-03-18","close":38.3924},{"date":"2020-03-19","close":34.8144},{"date":"2020-03-20","close":27.0671},{"date":"2020-03-23","close":24.7317},{"date":"2020-03-24","close":28.4818},{"date":"2020-03-25","close":27.883},{"date":"2020-03-26","close":30.1361},{"date":"2020-03-27","close":30.6151},{"date":"2020-03-30","close":33.2126},{"date":"2020-03-31","close":31.8053},{"date":"2020-04-01","close":29.5597},{"date":"2020-04-02","close":31.2514},{"date":"2020-04-03","close":30.3906},{"date":"2020-04-06","close":31.9401},{"date":"2020-04-07","close":30.5253},{"date":"2020-04-08","close":31.461},{"date":"2020-04-09","close":33.9761},{"date":"2020-04-13","close":32.2769},{"date":"2020-04-14","close":33.3847},{"date":"2020-04-15","close":32.5688},{"date":"2020-04-16","close":33.0479},{"date":"2020-04-17","close":33.3174},{"date":"2020-04-20","close":32.5613},{"date":"2020-04-21","close":32.1946},{"date":"2020-04-22","close":32.3443},{"date":"2020-04-23","close":32.1646},{"date":"2020-04-24","close":32.0673},{"date":"2020-04-27","close":32.4191},{"date":"2020-04-28","close":32.6587},{"date":"2020-04-29","close":33.25},{"date":"2020-04-30","close":32.217},{"date":"2020-05-01","close":30.6151},{"date":"2020-05-04","close":30.8996},{"date":"2020-05-05","close":31.0194},{"date":"2020-05-06","close":29.41},{"date":"2020-05-07","close":30.0163},{"date":"2020-05-08","close":29.8891},{"date":"2020-05-11","close":29.5672},{"date":"2020-05-12","close":28.4369},{"date":"2020-05-13","close":27.2093},{"date":"2020-05-14","close":27.1644},{"date":"2020-05-15","close":26.9698},{"date":"2020-05-18","close":28.6615},{"date":"2020-05-19","close":27.6285},{"date":"2020-05-20","close":28.5118},{"date":"2020-05-21","close":28.5342},{"date":"2020-05-22","close":28.4968},{"date":"2020-05-26","close":29.0582},{"date":"2020-05-27","close":29.133},{"date":"2020-05-28","close":29.4016},{"date":"2020-05-29","close":29.6285},{"date":"2020-06-01","close":29.4394},{"date":"2020-06-02","close":29.7268},{"date":"2020-06-03","close":30.2714},{"date":"2020-06-04","close":30.2185},{"date":"2020-06-05","close":29.9916},{"date":"2020-06-08","close":29.9235},{"date":"2020-06-09","close":29.568},{"date":"2020-06-10","close":29.1898},{"date":"2020-06-11","close":27.3744},{"date":"2020-06-12","close":27.5938},{"date":"2020-06-15","close":28.4031},{"date":"2020-06-16","close":28.3502},{"date":"2020-06-17","close":28.093},{"date":"2020-06-18","close":27.9417},{"date":"2020-06-19","close":26.7239},{"date":"2020-06-22","close":26.8676},{"date":"2020-06-23","close":26.3911},{"date":"2020-06-24","close":26.739},{"date":"2020-06-25","close":26.5272},{"date":"2020-06-26","close":25.5439},{"date":"2020-06-29","close":26.8373},{"date":"2020-06-30","close":27.5257},{"date":"2020-07-01","close":27.8358},{"date":"2020-07-02","close":27.7224},{"date":"2020-07-06","close":27.329},{"date":"2020-07-07","close":27.0189},{"date":"2020-07-08","close":26.9811},{"date":"2020-07-09","close":26.618},{"date":"2020-07-10","close":27.3366},{"date":"2020-07-13","close":26.9811},{"date":"2020-07-14","close":27.2685},{"date":"2020-07-15","close":27.2836},{"date":"2020-07-16","close":27.7677},{"date":"2020-07-17","close":28.1838},{"date":"2020-07-20","close":28.0854},{"date":"2020-07-21","close":28.63},{"date":"2020-07-22","close":28.6225},{"date":"2020-07-23","close":28.6225},{"date":"2020-07-24","close":28.267},{"date":"2020-07-27","close":27.8736},{"date":"2020-07-28","close":28.3123},{"date":"2020-07-29","close":28.3729},{"date":"2020-07-30","close":28.2216},{"date":"2020-07-31","close":28.0854},{"date":"2020-08-03","close":27.6164},{"date":"2020-08-04","close":27.9644},{"date":"2020-08-05","close":27.745},{"date":"2020-08-06","close":27.9266},{"date":"2020-08-07","close":28.9402},{"date":"2020-08-10","close":28.8191},{"date":"2020-08-11","close":28.5544},{"date":"2020-08-12","close":28.5771},{"date":"2020-08-13","close":28.2518},{"date":"2020-08-14","close":28.1762},{"date":"2020-08-17","close":27.7677},{"date":"2020-08-18","close":27.5257},{"date":"2020-08-19","close":27.5219},{"date":"2020-08-20","close":27.3383},{"date":"2020-08-21","close":27.2694},{"date":"2020-08-24","close":27.759},{"date":"2020-08-25","close":28.348},{"date":"2020-08-26","close":28.042},{"date":"2020-08-27","close":28.1109},{"date":"2020-08-28","close":28.3403},{"date":"2020-08-31","close":28.195},{"date":"2020-09-01","close":27.9349},{"date":"2020-09-02","close":28.3097},{"date":"2020-09-03","close":28.3862},{"date":"2020-09-04","close":28.3786},{"date":"2020-09-08","close":27.7743},{"date":"2020-09-09","close":27.6672},{"date":"2020-09-10","close":27.1547},{"date":"2020-09-11","close":26.3439},{"date":"2020-09-14","close":26.1756},{"date":"2020-09-15","close":26.451},{"date":"2020-09-16","close":26.9635},{"date":"2020-09-17","close":26.4433},{"date":"2020-09-18","close":26.5275},{"date":"2020-09-21","close":26.2597},{"date":"2020-09-22","close":26.4663},{"date":"2020-09-23","close":25.5178},{"date":"2020-09-24","close":25.556},{"date":"2020-09-25","close":25.9308},{"date":"2020-09-28","close":26.0991},{"date":"2020-09-29","close":25.7931},{"date":"2020-09-30","close":26.0991},{"date":"2020-10-01","close":26.3209},{"date":"2020-10-02","close":26.4739},{"date":"2020-10-05","close":26.2062},{"date":"2020-10-06","close":26.4816},{"date":"2020-10-07","close":26.7263},{"date":"2020-10-08","close":26.7952},{"date":"2020-10-09","close":26.8334},{"date":"2020-10-12","close":27.3153},{"date":"2020-10-13","close":26.6116},{"date":"2020-10-14","close":26.2674},{"date":"2020-10-15","close":26.2903},{"date":"2020-10-16","close":26.015},{"date":"2020-10-19","close":25.3495},{"date":"2020-10-20","close":25.0435},{"date":"2020-10-21","close":25.7931},{"date":"2020-10-22","close":26.275},{"date":"2020-10-23","close":26.7493},{"date":"2020-10-26","close":26.9405},{"date":"2020-10-27","close":26.3439},{"date":"2020-10-28","close":25.273},{"date":"2020-10-29","close":25.5101},{"date":"2020-10-30","close":25.4107},{"date":"2020-11-02","close":25.9538},{"date":"2020-11-03","close":26.6575},{"date":"2020-11-04","close":25.8161},{"date":"2020-11-05","close":25.839},{"date":"2020-11-06","close":25.9997},{"date":"2020-11-09","close":27.453},{"date":"2020-11-10","close":28.7075},{"date":"2020-11-11","close":28.8452},{"date":"2020-11-12","close":28.1491},{"date":"2020-11-13","close":28.9293},{"date":"2020-11-16","close":29.939},{"date":"2020-11-17","close":29.5107},{"date":"2020-11-18","close":28.8299},{"date":"2020-11-19","close":28.6845},{"date":"2020-11-20","close":28.6922},{"date":"2020-11-23","close":29.373},{"date":"2020-11-24","close":30.1379},{"date":"2020-11-25","close":29.9467},{"date":"2020-11-27","close":29.373},{"date":"2020-11-30","close":28.6998},{"date":"2020-12-01","close":28.7763},{"date":"2020-12-02","close":28.9426},{"date":"2020-12-03","close":28.9348},{"date":"2020-12-04","close":28.9039},{"date":"2020-12-07","close":29.2287},{"date":"2020-12-08","close":29.19},{"date":"2020-12-09","close":29.8241},{"date":"2020-12-10","close":30.0483},{"date":"2020-12-11","close":30.1256},{"date":"2020-12-14","close":30.2416},{"date":"2020-12-15","close":30.7597},{"date":"2020-12-16","close":30.6283},{"date":"2020-12-17","close":30.5587},{"date":"2020-12-18","close":30.0406},{"date":"2020-12-21","close":29.6153},{"date":"2020-12-22","close":30.4195},{"date":"2020-12-23","close":30.6824},{"date":"2020-12-24","close":30.868},{"date":"2020-12-28","close":31.2546},{"date":"2020-12-29","close":30.7288},{"date":"2020-12-30","close":30.6669},{"date":"2020-12-31","close":31.0381},{"date":"2021-01-04","close":30.52},{"date":"2021-01-05","close":30.0174},{"date":"2021-01-06","close":31.8577},{"date":"2021-01-07","close":31.5407},{"date":"2021-01-08","close":31.0226},{"date":"2021-01-11","close":30.9066},{"date":"2021-01-12","close":30.9066},{"date":"2021-01-13","close":30.8757},{"date":"2021-01-14","close":31.0458},{"date":"2021-01-15","close":31.185},{"date":"2021-01-19","close":29.9942},{"date":"2021-01-20","close":29.8009},{"date":"2021-01-21","close":29.7777},{"date":"2021-01-22","close":29.8937},{"date":"2021-01-25","close":30.3653},{"date":"2021-01-26","close":30.4272},{"date":"2021-01-27","close":30.0947},{"date":"2021-01-28","close":29.9014},{"date":"2021-01-29","close":28.9812},{"date":"2021-02-01","close":29.2519},{"date":"2021-02-02","close":29.1591},{"date":"2021-02-03","close":28.8575},{"date":"2021-02-04","close":28.9426},{"date":"2021-02-05","close":29.5302},{"date":"2021-02-08","close":29.6462},{"date":"2021-02-09","close":29.9633},{"date":"2021-02-10","close":30.3576},{"date":"2021-02-11","close":30.5045},{"date":"2021-02-12","close":29.9942},{"date":"2021-02-16","close":29.7622},{"date":"2021-02-17","close":29.855},{"date":"2021-02-18","close":29.5603},{"date":"2021-02-19","close":30.045},{"date":"2021-02-22","close":29.8183},{"date":"2021-02-23","close":30.3499},{"date":"2021-02-24","close":30.8112},{"date":"2021-02-25","close":31.7415},{"date":"2021-02-26","close":31.4366},{"date":"2021-03-01","close":31.1161},{"date":"2021-03-02","close":30.9441},{"date":"2021-03-03","close":31.7884},{"date":"2021-03-04","close":31.9526},{"date":"2021-03-05","close":33.5553},{"date":"2021-03-08","close":33.4771},{"date":"2021-03-09","close":33.1175},{"date":"2021-03-10","close":34.1417},{"date":"2021-03-11","close":33.7195},{"date":"2021-03-12","close":35.1815},{"date":"2021-03-15","close":36.8546},{"date":"2021-03-16","close":36.4715},{"date":"2021-03-17","close":35.6115},{"date":"2021-03-18","close":35.2362},{"date":"2021-03-19","close":36.2213},{"date":"2021-03-22","close":36.1744},{"date":"2021-03-23","close":36.1509},{"date":"2021-03-24","close":36.2995},{"date":"2021-03-25","close":37.4878},{"date":"2021-03-26","close":37.738},{"date":"2021-03-29","close":37.48},{"date":"2021-03-30","close":36.9093},{"date":"2021-03-31","close":37.3315},{"date":"2021-04-01","close":37.0813},{"date":"2021-04-05","close":37.0813},{"date":"2021-04-06","close":36.9796},{"date":"2021-04-07","close":37.3158},{"date":"2021-04-08","close":37.1986},{"date":"2021-04-09","close":37.1907},{"date":"2021-04-12","close":37.1986},{"date":"2021-04-13","close":37.1282},{"date":"2021-04-14","close":37.3315},{"date":"2021-04-15","close":37.2924},{"date":"2021-04-16","close":36.9327},{"date":"2021-04-19","close":37.2689},{"date":"2021-04-20","close":36.7686},{"date":"2021-04-21","close":36.7216},{"date":"2021-04-22","close":36.7607},{"date":"2021-04-23","close":36.4089},{"date":"2021-04-26","close":36.0884},{"date":"2021-04-27","close":35.8226},{"date":"2021-04-28","close":35.8226},{"date":"2021-04-29","close":35.9633},{"date":"2021-04-30","close":35.9789},{"date":"2021-05-03","close":35.9789},{"date":"2021-05-04","close":36.0102},{"date":"2021-05-05","close":36.4011},{"date":"2021-05-06","close":36.8702},{"date":"2021-05-07","close":36.7216},{"date":"2021-05-10","close":37.0187},{"date":"2021-05-11","close":36.448},{"date":"2021-05-12","close":35.7209},{"date":"2021-05-13","close":36.5418},{"date":"2021-05-14","close":36.6122},{"date":"2021-05-17","close":36.4636},{"date":"2021-05-18","close":36.5731},{"date":"2021-05-19","close":36.1197},{"date":"2021-05-20","close":35.6662},{"date":"2021-05-21","close":35.9398},{"date":"2021-05-24","close":36.0649},{"date":"2021-05-25","close":35.502},{"date":"2021-05-26","close":35.7096},{"date":"2021-05-27","close":35.4255},{"date":"2021-05-28","close":35.7727},{"date":"2021-06-01","close":35.6622},{"date":"2021-06-02","close":35.6149},{"date":"2021-06-03","close":35.5123},{"date":"2021-06-04","close":35.3071},{"date":"2021-06-07","close":35.2755},{"date":"2021-06-08","close":35.3545},{"date":"2021-06-09","close":35.3939},{"date":"2021-06-10","close":35.678},{"date":"2021-06-11","close":35.4728},{"date":"2021-06-14","close":35.4649},{"date":"2021-06-15","close":35.8595},{"date":"2021-06-16","close":35.6464},{"date":"2021-06-17","close":35.3387},{"date":"2021-06-18","close":34.1944},{"date":"2021-06-21","close":35.0388},{"date":"2021-06-22","close":35.0388},{"date":"2021-06-23","close":34.1865},{"date":"2021-06-24","close":34.2023},{"date":"2021-06-25","close":34.3838},{"date":"2021-06-28","close":34.3127},{"date":"2021-06-29","close":33.8393},{"date":"2021-06-30","close":33.6735},{"date":"2021-07-01","close":33.9103},{"date":"2021-07-02","close":33.5867},{"date":"2021-07-06","close":33.6104},{"date":"2021-07-07","close":33.6893},{"date":"2021-07-08","close":33.2947},{"date":"2021-07-09","close":33.563},{"date":"2021-07-12","close":33.5867},{"date":"2021-07-13","close":32.9791},{"date":"2021-07-14","close":33.1211},{"date":"2021-07-15","close":33.7288},{"date":"2021-07-16","close":33.934},{"date":"2021-07-19","close":33.855},{"date":"2021-07-20","close":34.3601},{"date":"2021-07-21","close":33.855},{"date":"2021-07-22","close":33.6656},{"date":"2021-07-23","close":34.076},{"date":"2021-07-26","close":34.1944},{"date":"2021-07-27","close":34.1786},{"date":"2021-07-28","close":34.4469},{"date":"2021-07-29","close":34.2102},{"date":"2021-07-30","close":33.7998},{"date":"2021-08-02","close":33.9024},{"date":"2021-08-03","close":34.9125},{"date":"2021-08-04","close":33.7524},{"date":"2021-08-05","close":34.0365},{"date":"2021-08-06","close":33.6735},{"date":"2021-08-09","close":33.4605},{"date":"2021-08-10","close":33.2553},{"date":"2021-08-11","close":33.2947},{"date":"2021-08-12","close":33.0659},{"date":"2021-08-13","close":32.9475},{"date":"2021-08-16","close":33.35},{"date":"2021-08-17","close":33.9261},{"date":"2021-08-18","close":33.4423},{"date":"2021-08-19","close":33.3466},{"date":"2021-08-20","close":33.9205},{"date":"2021-08-23","close":33.514},{"date":"2021-08-24","close":33.3706},{"date":"2021-08-25","close":33.1952},{"date":"2021-08-26","close":32.8126},{"date":"2021-08-27","close":33.0199},{"date":"2021-08-30","close":33.1554},{"date":"2021-08-31","close":33.3546},{"date":"2021-09-01","close":33.6336},{"date":"2021-09-02","close":33.9683},{"date":"2021-09-03","close":33.8248},{"date":"2021-09-07","close":33.7372},{"date":"2021-09-08","close":34.1516},{"date":"2021-09-09","close":33.7372},{"date":"2021-09-10","close":32.8445},{"date":"2021-09-13","close":32.6214},{"date":"2021-09-14","close":32.3663},{"date":"2021-09-15","close":32.2627},{"date":"2021-09-16","close":31.7925},{"date":"2021-09-17","close":31.8164},{"date":"2021-09-20","close":31.5932},{"date":"2021-09-21","close":31.2665},{"date":"2021-09-22","close":31.3382},{"date":"2021-09-23","close":31.131},{"date":"2021-09-24","close":31.2346},{"date":"2021-09-27","close":31.4259},{"date":"2021-09-28","close":31.2426},{"date":"2021-09-29","close":31.7287},{"date":"2021-09-30","close":31.1788},{"date":"2021-10-01","close":31.0513},{"date":"2021-10-04","close":31.8005},{"date":"2021-10-05","close":32.3504},{"date":"2021-10-06","close":32.9402},{"date":"2021-10-07","close":32.454},{"date":"2021-10-08","close":32.175},{"date":"2021-10-11","close":30.8201},{"date":"2021-10-12","close":31.0832},{"date":"2021-10-13","close":31.402},{"date":"2021-10-14","close":32.2787},{"date":"2021-10-15","close":32.5496},{"date":"2021-10-18","close":31.6809},{"date":"2021-10-19","close":31.2346},{"date":"2021-10-20","close":31.6092},{"date":"2021-10-21","close":31.4896},{"date":"2021-10-22","close":31.4737},{"date":"2021-10-25","close":31.8562},{"date":"2021-10-26","close":31.7606},{"date":"2021-10-27","close":32.3185},{"date":"2021-10-28","close":32.2707},{"date":"2021-10-29","close":31.7287},{"date":"2021-11-01","close":32.4062},{"date":"2021-11-02","close":31.9917},{"date":"2021-11-03","close":32.3185},{"date":"2021-11-04","close":31.657},{"date":"2021-11-05","close":32.1113},{"date":"2021-11-08","close":31.7367},{"date":"2021-11-09","close":31.9917},{"date":"2021-11-10","close":32.5018},{"date":"2021-11-11","close":32.3026},{"date":"2021-11-12","close":32.0635},{"date":"2021-11-15","close":32.3105},{"date":"2021-11-16","close":32.1113},{"date":"2021-11-17","close":31.8084},{"date":"2021-11-18","close":31.392},{"date":"2021-11-19","close":31.2631},{"date":"2021-11-22","close":31.8431},{"date":"2021-11-23","close":31.7545},{"date":"2021-11-24","close":31.7867},{"date":"2021-11-26","close":31.2872},{"date":"2021-11-29","close":31.5611},{"date":"2021-11-30","close":31.0214},{"date":"2021-12-01","close":31.3356},{"date":"2021-12-02","close":31.4886},{"date":"2021-12-03","close":31.6417},{"date":"2021-12-06","close":32.4794},{"date":"2021-12-07","close":32.3022},{"date":"2021-12-08","close":32.5922},{"date":"2021-12-09","close":32.4633},{"date":"2021-12-10","close":32.8983},{"date":"2021-12-13","close":33.3736},{"date":"2021-12-14","close":33.0514},{"date":"2021-12-15","close":33.5508},{"date":"2021-12-16","close":34.01},{"date":"2021-12-17","close":33.0675},{"date":"2021-12-20","close":32.8178},{"date":"2021-12-21","close":32.5358},{"date":"2021-12-22","close":33.2125},{"date":"2021-12-23","close":33.2689},{"date":"2021-12-27","close":33.285},{"date":"2021-12-28","close":33.2769},{"date":"2021-12-29","close":33.728},{"date":"2021-12-30","close":34.1227},{"date":"2021-12-31","close":34.2275},{"date":"2022-01-03","close":34.0583},{"date":"2022-01-04","close":34.4369},{"date":"2022-01-05","close":34.3322},{"date":"2022-01-06","close":34.3564},{"date":"2022-01-07","close":34.6222},{"date":"2022-01-10","close":34.598},{"date":"2022-01-11","close":34.2275},{"date":"2022-01-12","close":34.3805},{"date":"2022-01-13","close":34.7994},{"date":"2022-01-14","close":35.1619},{"date":"2022-01-18","close":35.3713},{"date":"2022-01-19","close":35.0975},{"date":"2022-01-20","close":35.5002},{"date":"2022-01-21","close":35.2505},{"date":"2022-01-24","close":35.5002},{"date":"2022-01-25","close":35.7097},{"date":"2022-01-26","close":35.5485},{"date":"2022-01-27","close":35.4277},{"date":"2022-01-28","close":35.903},{"date":"2022-01-31","close":35.8144},{"date":"2022-02-01","close":35.7177},{"date":"2022-02-02","close":35.5002},{"date":"2022-02-03","close":35.6533},{"date":"2022-02-04","close":35.5888},{"date":"2022-02-07","close":35.7016},{"date":"2022-02-08","close":35.6774},{"date":"2022-02-09","close":35.6694},{"date":"2022-02-10","close":34.7027},{"date":"2022-02-11","close":34.7672},{"date":"2022-02-14","close":34.59},{"date":"2022-02-15","close":34.7027},{"date":"2022-02-16","close":34.4691},{"date":"2022-02-17","close":34.8273},{"date":"2022-02-18","close":34.7052},{"date":"2022-02-22","close":34.5912},{"date":"2022-02-23","close":34.5017},{"date":"2022-02-24","close":35.3237},{"date":"2022-02-25","close":36.1458},{"date":"2022-02-28","close":36.3248},{"date":"2022-03-01","close":35.8365},{"date":"2022-03-02","close":36.2597},{"date":"2022-03-03","close":36.8295},{"date":"2022-03-04","close":37.8143},{"date":"2022-03-07","close":37.8143},{"date":"2022-03-08","close":36.919},{"date":"2022-03-09","close":36.7399},{"date":"2022-03-10","close":37.1713},{"date":"2022-03-11","close":37.0167},{"date":"2022-03-14","close":37.0574},{"date":"2022-03-15","close":36.9923},{"date":"2022-03-16","close":36.6097},{"date":"2022-03-17","close":36.0237},{"date":"2022-03-18","close":35.5598},{"date":"2022-03-21","close":36.219},{"date":"2022-03-22","close":35.9586},{"date":"2022-03-23","close":35.6737},{"date":"2022-03-24","close":35.4784},{"date":"2022-03-25","close":36.5039},{"date":"2022-03-28","close":36.626},{"date":"2022-03-29","close":36.9353},{"date":"2022-03-30","close":37.0818},{"date":"2022-03-31","close":36.7481},{"date":"2022-04-01","close":37.2364},{"date":"2022-04-04","close":36.9841},{"date":"2022-04-05","close":37.3666},{"date":"2022-04-06","close":37.7899},{"date":"2022-04-07","close":37.4806},{"date":"2022-04-08","close":37.3829},{"date":"2022-04-11","close":36.4144},{"date":"2022-04-12","close":36.7725},{"date":"2022-04-13","close":36.2272},{"date":"2022-04-14","close":36.2679},{"date":"2022-04-18","close":36.2435},{"date":"2022-04-19","close":36.4144},{"date":"2022-04-20","close":36.5039},{"date":"2022-04-21","close":36.39},{"date":"2022-04-22","close":36.4144},{"date":"2022-04-25","close":35.1691},{"date":"2022-04-26","close":34.8842},{"date":"2022-04-27","close":34.3308},{"date":"2022-04-28","close":34.3145},{"date":"2022-04-29","close":33.0204},{"date":"2022-05-02","close":32.5971},{"date":"2022-05-03","close":32.6785},{"date":"2022-05-04","close":33.9645},{"date":"2022-05-05","close":33.2564},{"date":"2022-05-06","close":33.9482},{"date":"2022-05-09","close":34.4935},{"date":"2022-05-10","close":34.404},{"date":"2022-05-11","close":34.8435},{"date":"2022-05-12","close":34.6645},{"date":"2022-05-13","close":34.9086},{"date":"2022-05-16","close":35.3075},{"date":"2022-05-17","close":35.5516},{"date":"2022-05-18","close":35.6493},{"date":"2022-05-19","close":35.2505},{"date":"2022-05-20","close":35.1365},{"date":"2022-05-23","close":35.3319},{"date":"2022-05-24","close":35.3807},{"date":"2022-05-25","close":35.8853},{"date":"2022-05-26","close":35.91},{"date":"2022-05-27","close":36.1813},{"date":"2022-05-31","close":35.7127},{"date":"2022-06-01","close":35.5236},{"date":"2022-06-02","close":35.466},{"date":"2022-06-03","close":35.3839},{"date":"2022-06-06","close":35.4332},{"date":"2022-06-07","close":35.5729},{"date":"2022-06-08","close":35.1043},{"date":"2022-06-09","close":34.8084},{"date":"2022-06-10","close":35.2523},{"date":"2022-06-13","close":33.8876},{"date":"2022-06-14","close":33.2792},{"date":"2022-06-15","close":33.5752},{"date":"2022-06-16","close":33.1148},{"date":"2022-06-17","close":32.7942},{"date":"2022-06-21","close":32.5393},{"date":"2022-06-22","close":33.2299},{"date":"2022-06-23","close":33.6903},{"date":"2022-06-24","close":34.0767},{"date":"2022-06-27","close":34.9481},{"date":"2022-06-28","close":35.614},{"date":"2022-06-29","close":35.2112},{"date":"2022-06-30","close":35.7702},{"date":"2022-07-01","close":36.8308},{"date":"2022-07-05","close":34.7755},{"date":"2022-07-06","close":35.2605},{"date":"2022-07-07","close":35.0303},{"date":"2022-07-08","close":34.6522},{"date":"2022-07-11","close":34.9563},{"date":"2022-07-12","close":34.8084},{"date":"2022-07-13","close":34.7179},{"date":"2022-07-14","close":34.422},{"date":"2022-07-15","close":34.6851},{"date":"2022-07-18","close":34.3069},{"date":"2022-07-19","close":34.5371},{"date":"2022-07-20","close":33.9945},{"date":"2022-07-21","close":33.5176},{"date":"2022-07-22","close":33.5588},{"date":"2022-07-25","close":33.8629},{"date":"2022-07-26","close":34.1178},{"date":"2022-07-27","close":33.9369},{"date":"2022-07-28","close":34.7755},{"date":"2022-07-29","close":34.7426},{"date":"2022-08-01","close":35.1043},{"date":"2022-08-02","close":35.3181},{"date":"2022-08-03","close":34.5864},{"date":"2022-08-04","close":35.3674},{"date":"2022-08-05","close":34.5864},{"date":"2022-08-08","close":34.9728},{"date":"2022-08-09","close":35.3263},{"date":"2022-08-10","close":35.5236},{"date":"2022-08-11","close":35.3099},{"date":"2022-08-12","close":36.0251},{"date":"2022-08-15","close":36.3128},{"date":"2022-08-16","close":36.913},{"date":"2022-08-17","close":36.913},{"date":"2022-08-18","close":37.0292},{"date":"2022-08-19","close":37.0541},{"date":"2022-08-22","close":36.199},{"date":"2022-08-23","close":35.8004},{"date":"2022-08-24","close":35.4849},{"date":"2022-08-25","close":35.5597},{"date":"2022-08-26","close":35.4019},{"date":"2022-08-29","close":35.0283},{"date":"2022-08-30","close":34.2811},{"date":"2022-08-31","close":33.7331},{"date":"2022-09-01","close":34.2562},{"date":"2022-09-02","close":33.758},{"date":"2022-09-06","close":33.4508},{"date":"2022-09-07","close":33.9407},{"date":"2022-09-08","close":33.8327},{"date":"2022-09-09","close":34.1482},{"date":"2022-09-12","close":34.6547},{"date":"2022-09-13","close":33.8327},{"date":"2022-09-14","close":33.8244},{"date":"2022-09-15","close":33.3927},{"date":"2022-09-16","close":33.8743},{"date":"2022-09-19","close":33.8909},{"date":"2022-09-20","close":33.5422},{"date":"2022-09-21","close":33.3263},{"date":"2022-09-22","close":33.484},{"date":"2022-09-23","close":34.389},{"date":"2022-09-26","close":33.2267},{"date":"2022-09-27","close":32.3383},{"date":"2022-09-28","close":32.77},{"date":"2022-09-29","close":32.0228},{"date":"2022-09-30","close":30.7608},{"date":"2022-10-03","close":31.7239},{"date":"2022-10-04","close":32.2055},{"date":"2022-10-05","close":31.7239},{"date":"2022-10-06","close":31.0431},{"date":"2022-10-07","close":30.3623},{"date":"2022-10-10","close":30.6446},{"date":"2022-10-11","close":31.3752},{"date":"2022-10-12","close":30.6612},{"date":"2022-10-13","close":31.8069},{"date":"2022-10-14","close":31.1925},{"date":"2022-10-17","close":31.7488},{"date":"2022-10-18","close":32.2636},{"date":"2022-10-19","close":32.2802},{"date":"2022-10-20","close":31.6658},{"date":"2022-10-21","close":32.3217},{"date":"2022-10-24","close":32.2968},{"date":"2022-10-25","close":33.0274},{"date":"2022-10-26","close":33.0357},{"date":"2022-10-27","close":33.5505},{"date":"2022-10-28","close":34.1399},{"date":"2022-10-31","close":34.0652},{"date":"2022-11-01","close":31.2673},{"date":"2022-11-02","close":30.6197},{"date":"2022-11-03","close":30.3208},{"date":"2022-11-04","close":30.8189},{"date":"2022-11-07","close":30.6114},{"date":"2022-11-08","close":30.3706},{"date":"2022-11-09","close":30.6114},{"date":"2022-11-10","close":32.3798},{"date":"2022-11-11","close":32.0311},{"date":"2022-11-14","close":31.7156},{"date":"2022-11-15","close":32.0892},{"date":"2022-11-16","close":32.0643},{"date":"2022-11-17","close":31.888},{"date":"2022-11-18","close":32.6942},{"date":"2022-11-21","close":33.0385},{"date":"2022-11-22","close":33.4668},{"date":"2022-11-23","close":33.5424},{"date":"2022-11-25","close":34.4326},{"date":"2022-11-28","close":34.2562},{"date":"2022-11-29","close":33.7272},{"date":"2022-11-30","close":34.6677},{"date":"2022-12-01","close":34.7769},{"date":"2022-12-02","close":35.2304},{"date":"2022-12-05","close":35.5328},{"date":"2022-12-06","close":35.0961},{"date":"2022-12-07","close":35.0121},{"date":"2022-12-08","close":35.9359},{"date":"2022-12-09","close":35.7091},{"date":"2022-12-12","close":36.2298},{"date":"2022-12-13","close":36.5741},{"date":"2022-12-14","close":36.171},{"date":"2022-12-15","close":35.6503},{"date":"2022-12-16","close":35.4404},{"date":"2022-12-19","close":35.5412},{"date":"2022-12-20","close":35.3228},{"date":"2022-12-21","close":35.7679},{"date":"2022-12-22","close":35.9695},{"date":"2022-12-23","close":36.8177},{"date":"2022-12-27","close":37.372},{"date":"2022-12-28","close":36.9017},{"date":"2022-12-29","close":37.5483},{"date":"2022-12-30","close":37.2376},{"date":"2023-01-03","close":37.6155},{"date":"2023-01-04","close":37.8759},{"date":"2023-01-05","close":36.9353},{"date":"2023-01-06","close":36.5657},{"date":"2023-01-09","close":36.1962},{"date":"2023-01-10","close":35.4908},{"date":"2023-01-11","close":35.6335},{"date":"2023-01-12","close":35.9779},{"date":"2023-01-13","close":36.0115},{"date":"2023-01-17","close":35.6084},{"date":"2023-01-18","close":34.8441},{"date":"2023-01-19","close":34.4662},{"date":"2023-01-20","close":34.7769},{"date":"2023-01-23","close":34.6006},{"date":"2023-01-24","close":35.0877},{"date":"2023-01-25","close":34.273},{"date":"2023-01-26","close":34.0967},{"date":"2023-01-27","close":33.576},{"date":"2023-01-30","close":33.1561},{"date":"2023-01-31","close":33.5088},{"date":"2023-02-01","close":34.5166},{"date":"2023-02-02","close":35.2556},{"date":"2023-02-03","close":34.8021},{"date":"2023-02-06","close":34.8861},{"date":"2023-02-07","close":35.3144},{"date":"2023-02-08","close":34.0967},{"date":"2023-02-09","close":33.1057},{"date":"2023-02-10","close":33.5676},{"date":"2023-02-13","close":33.8531},{"date":"2023-02-14","close":33.5508},{"date":"2023-02-15","close":33.4836},{"date":"2023-02-16","close":33.9254},{"date":"2023-02-17","close":34.6306},{"date":"2023-02-21","close":34.5626},{"date":"2023-02-22","close":35.4887},{"date":"2023-02-23","close":35.4207},{"date":"2023-02-24","close":35.1998},{"date":"2023-02-27","close":35.1489},{"date":"2023-02-28","close":34.9365},{"date":"2023-03-01","close":34.4862},{"date":"2023-03-02","close":35.0469},{"date":"2023-03-03","close":35.2848},{"date":"2023-03-06","close":35.1064},{"date":"2023-03-07","close":34.7495},{"date":"2023-03-08","close":35.1149},{"date":"2023-03-09","close":34.9195},{"date":"2023-03-10","close":34.2568},{"date":"2023-03-13","close":34.4692},{"date":"2023-03-14","close":35.0979},{"date":"2023-03-15","close":35.1489},{"date":"2023-03-16","close":35.4377},{"date":"2023-03-17","close":35.2763},{"date":"2023-03-20","close":35.8371},{"date":"2023-03-21","close":34.8175},{"date":"2023-03-22","close":34.3162},{"date":"2023-03-23","close":33.781},{"date":"2023-03-24","close":34.945},{"date":"2023-03-27","close":35.3273},{"date":"2023-03-28","close":35.3103},{"date":"2023-03-29","close":35.7946},{"date":"2023-03-30","close":35.922},{"date":"2023-03-31","close":36.0665},{"date":"2023-04-03","close":35.8456},{"date":"2023-04-04","close":35.99},{"date":"2023-04-05","close":37.0605},{"date":"2023-04-06","close":37.3579},{"date":"2023-04-10","close":37.4004},{"date":"2023-04-11","close":37.8846},{"date":"2023-04-12","close":37.8422},{"date":"2023-04-13","close":37.6128},{"date":"2023-04-14","close":36.7377},{"date":"2023-04-17","close":37.2134},{"date":"2023-04-18","close":37.0605},{"date":"2023-04-19","close":37.1965},{"date":"2023-04-20","close":37.5788},{"date":"2023-04-21","close":37.9441},{"date":"2023-04-24","close":37.9696},{"date":"2023-04-25","close":37.8592},{"date":"2023-04-26","close":37.12},{"date":"2023-04-27","close":37.9101},{"date":"2023-04-28","close":37.4428},{"date":"2023-05-01","close":37.4853},{"date":"2023-05-02","close":37.069},{"date":"2023-05-03","close":37.0945},{"date":"2023-05-04","close":37.5788},{"date":"2023-05-05","close":37.8252},{"date":"2023-05-08","close":37.7147},{"date":"2023-05-09","close":37.6298},{"date":"2023-05-10","close":37.7572},{"date":"2023-05-11","close":37.188},{"date":"2023-05-12","close":37.4004},{"date":"2023-05-15","close":37.0775},{"date":"2023-05-16","close":36.5592},{"date":"2023-05-17","close":36.3383},{"date":"2023-05-18","close":36.1259},{"date":"2023-05-19","close":36.0495},{"date":"2023-05-22","close":36.1174},{"date":"2023-05-23","close":36.2024},{"date":"2023-05-24","close":35.6841},{"date":"2023-05-25","close":35.6498},{"date":"2023-05-26","close":35.5123},{"date":"2023-05-30","close":35.7357},{"date":"2023-05-31","close":35.5209},{"date":"2023-06-01","close":35.0141},{"date":"2023-06-02","close":35.7099},{"date":"2023-06-05","close":35.3319},{"date":"2023-06-06","close":35.435},{"date":"2023-06-07","close":36.3971},{"date":"2023-06-08","close":36.2081},{"date":"2023-06-09","close":35.8731},{"date":"2023-06-12","close":35.2203},{"date":"2023-06-13","close":34.7478},{"date":"2023-06-14","close":34.3011},{"date":"2023-06-15","close":34.4299},{"date":"2023-06-16","close":34.6876},{"date":"2023-06-20","close":34.3612},{"date":"2023-06-21","close":34.3612},{"date":"2023-06-22","close":33.8802},{"date":"2023-06-23","close":33.0039},{"date":"2023-06-26","close":33.3819},{"date":"2023-06-27","close":33.5623},{"date":"2023-06-28","close":33.631},{"date":"2023-06-29","close":33.8802},{"date":"2023-06-30","close":33.7341},{"date":"2023-07-03","close":33.5795},{"date":"2023-07-05","close":33.6225},{"date":"2023-07-06","close":33.1929},{"date":"2023-07-07","close":32.0848},{"date":"2023-07-10","close":31.6982},{"date":"2023-07-11","close":32.1707},{"date":"2023-07-12","close":33.3046},{"date":"2023-07-13","close":33.4678},{"date":"2023-07-14","close":33.2015},{"date":"2023-07-17","close":33.0469},{"date":"2023-07-18","close":33.2788},{"date":"2023-07-19","close":33.4592},{"date":"2023-07-20","close":33.9918},{"date":"2023-07-21","close":34.0004},{"date":"2023-07-24","close":33.9575},{"date":"2023-07-25","close":33.8544},{"date":"2023-07-26","close":33.8286},{"date":"2023-07-27","close":33.4163},{"date":"2023-07-28","close":33.4678},{"date":"2023-07-31","close":33.1929},{"date":"2023-08-01","close":32.2222},{"date":"2023-08-02","close":33.2273},{"date":"2023-08-03","close":32.4284},{"date":"2023-08-04","close":31.8185},{"date":"2023-08-07","close":31.8271},{"date":"2023-08-08","close":31.578},{"date":"2023-08-09","close":31.5436},{"date":"2023-08-10","close":31.2172},{"date":"2023-08-11","close":31.2086},{"date":"2023-08-14","close":30.4612},{"date":"2023-08-15","close":29.1641},{"date":"2023-08-16","close":29.2672},{"date":"2023-08-17","close":29.154},{"date":"2023-08-18","close":29.3455},{"date":"2023-08-21","close":28.7882},{"date":"2023-08-22","close":28.5096},{"date":"2023-08-23","close":28.3877},{"date":"2023-08-24","close":28.2309},{"date":"2023-08-25","close":29.0234},{"date":"2023-08-28","close":29.1801},{"date":"2023-08-29","close":29.2759},{"date":"2023-08-30","close":29.2149},{"date":"2023-08-31","close":28.9885},{"date":"2023-09-01","close":29.0495},{"date":"2023-09-05","close":28.588},{"date":"2023-09-06","close":28.6663},{"date":"2023-09-07","close":29.0495},{"date":"2023-09-08","close":29.302},{"date":"2023-09-11","close":29.6851},{"date":"2023-09-12","close":29.7983},{"date":"2023-09-13","close":29.8245},{"date":"2023-09-14","close":30.286},{"date":"2023-09-15","close":30.3818},{"date":"2023-09-18","close":30.0596},{"date":"2023-09-19","close":30.0509},{"date":"2023-09-20","close":29.9986},{"date":"2023-09-21","close":29.5545},{"date":"2023-09-22","close":29.4587},{"date":"2023-09-25","close":29.2062},{"date":"2023-09-26","close":28.4312},{"date":"2023-09-27","close":28.17},{"date":"2023-09-28","close":27.9523},{"date":"2023-09-29","close":28.1874},{"date":"2023-10-02","close":27.0554},{"date":"2023-10-03","close":27.2818},{"date":"2023-10-04","close":27.5953},{"date":"2023-10-05","close":27.6214},{"date":"2023-10-06","close":27.813},{"date":"2023-10-09","close":27.9},{"date":"2023-10-10","close":28.0132},{"date":"2023-10-11","close":28.5096},{"date":"2023-10-12","close":28.17},{"date":"2023-10-13","close":28.5009},{"date":"2023-10-16","close":28.8579},{"date":"2023-10-17","close":28.8231},{"date":"2023-10-18","close":28.4573},{"date":"2023-10-19","close":27.9174},{"date":"2023-10-20","close":27.4298},{"date":"2023-10-23","close":27.0815},{"date":"2023-10-24","close":27.3514},{"date":"2023-10-25","close":27.4908},{"date":"2023-10-26","close":27.9958},{"date":"2023-10-27","close":27.7172},{"date":"2023-10-30","close":28.0306},{"date":"2023-10-31","close":27.5953},{"date":"2023-11-01","close":29.363},{"date":"2023-11-02","close":29.9028},{"date":"2023-11-03","close":30.5124},{"date":"2023-11-06","close":30.4253},{"date":"2023-11-07","close":30.1815},{"date":"2023-11-08","close":29.4936},{"date":"2023-11-09","close":29.2585},{"date":"2023-11-10","close":29.1365},{"date":"2023-11-13","close":28.9972},{"date":"2023-11-14","close":30.3905},{"date":"2023-11-15","close":30.5995},{"date":"2023-11-16","close":30.8642},{"date":"2023-11-17","close":30.9612},{"date":"2023-11-20","close":30.8112},{"date":"2023-11-21","close":30.5906},{"date":"2023-11-22","close":30.6877},{"date":"2023-11-24","close":30.6524},{"date":"2023-11-27","close":30.3524},{"date":"2023-11-28","close":30.2289},{"date":"2023-11-29","close":29.9377},{"date":"2023-11-30","close":29.9554},{"date":"2023-12-01","close":30.8024},{"date":"2023-12-04","close":31.0406},{"date":"2023-12-05","close":30.6612},{"date":"2023-12-06","close":31.0759},{"date":"2023-12-07","close":31.023},{"date":"2023-12-08","close":31.0054},{"date":"2023-12-11","close":30.9259},{"date":"2023-12-12","close":30.9701},{"date":"2023-12-13","close":32.0289},{"date":"2023-12-14","close":31.4906},{"date":"2023-12-15","close":30.7671},{"date":"2023-12-18","close":30.7142},{"date":"2023-12-19","close":31.3406},{"date":"2023-12-20","close":30.6789},{"date":"2023-12-21","close":31.3759},{"date":"2023-12-22","close":31.7553},{"date":"2023-12-26","close":31.7465},{"date":"2023-12-27","close":31.4377},{"date":"2023-12-28","close":31.6495},{"date":"2023-12-29","close":31.5347},{"date":"2024-01-02","close":31.8083},{"date":"2024-01-03","close":32.0465},{"date":"2024-01-04","close":31.9406},{"date":"2024-01-05","close":31.9494},{"date":"2024-01-08","close":32.2318},{"date":"2024-01-09","close":31.9494},{"date":"2024-01-10","close":31.8436},{"date":"2024-01-11","close":31.3053},{"date":"2024-01-12","close":31.4906},{"date":"2024-01-16","close":29.9201},{"date":"2024-01-17","close":29.9377},{"date":"2024-01-18","close":29.5407},{"date":"2024-01-19","close":29.6995},{"date":"2024-01-22","close":30.0436},{"date":"2024-01-23","close":30.2289},{"date":"2024-01-24","close":29.4701},{"date":"2024-01-25","close":29.9465},{"date":"2024-01-26","close":29.8054},{"date":"2024-01-29","close":30.1848},{"date":"2024-01-30","close":30.123},{"date":"2024-01-31","close":30.0083},{"date":"2024-02-01","close":30.4407},{"date":"2024-02-02","close":30.0965},{"date":"2024-02-05","close":29.1877},{"date":"2024-02-06","close":29.0113},{"date":"2024-02-07","close":28.7995},{"date":"2024-02-08","close":29.0289},{"date":"2024-02-09","close":29.2583},{"date":"2024-02-12","close":29.4524},{"date":"2024-02-13","close":28.5083},{"date":"2024-02-14","close":28.4819},{"date":"2024-02-15","close":29.7436},{"date":"2024-02-16","close":29.6201},{"date":"2024-02-20","close":29.9465},{"date":"2024-02-21","close":30.2907},{"date":"2024-02-22","close":30.4114},{"date":"2024-02-23","close":30.2951},{"date":"2024-02-26","close":29.7315},{"date":"2024-02-27","close":30.2235},{"date":"2024-02-28","close":29.9641},{"date":"2024-02-29","close":29.7046},{"date":"2024-03-01","close":29.803},{"date":"2024-03-04","close":29.9462},{"date":"2024-03-05","close":29.973},{"date":"2024-03-06","close":29.8299},{"date":"2024-03-07","close":30.4383},{"date":"2024-03-08","close":30.5099},{"date":"2024-03-11","close":30.9035},{"date":"2024-03-12","close":30.8141},{"date":"2024-03-13","close":30.653},{"date":"2024-03-14","close":30.1878},{"date":"2024-03-15","close":30.3667},{"date":"2024-03-18","close":30.0625},{"date":"2024-03-19","close":30.0714},{"date":"2024-03-20","close":30.1609},{"date":"2024-03-21","close":30.2414},{"date":"2024-03-22","close":30.1251},{"date":"2024-03-25","close":30.1878},{"date":"2024-03-26","close":30.152},{"date":"2024-03-27","close":31.0288},{"date":"2024-03-28","close":31.333},{"date":"2024-04-01","close":31.0467},{"date":"2024-04-02","close":31.3598},{"date":"2024-04-03","close":31.0109},{"date":"2024-04-04","close":30.9751},{"date":"2024-04-05","close":30.9572},{"date":"2024-04-08","close":31.7088},{"date":"2024-04-09","close":31.5925},{"date":"2024-04-10","close":30.313},{"date":"2024-04-11","close":30.5456},{"date":"2024-04-12","close":30.4204},{"date":"2024-04-15","close":30.2772},{"date":"2024-04-16","close":29.6241},{"date":"2024-04-17","close":30.1788},{"date":"2024-04-18","close":30.7425},{"date":"2024-04-19","close":31.3867},{"date":"2024-04-22","close":31.6283},{"date":"2024-04-23","close":31.834},{"date":"2024-04-24","close":32.0219},{"date":"2024-04-25","close":31.834},{"date":"2024-04-26","close":31.8072},{"date":"2024-04-29","close":31.9593},{"date":"2024-04-30","close":32.1919},{"date":"2024-05-01","close":32.7824},{"date":"2024-05-02","close":32.9167},{"date":"2024-05-03","close":33.373},{"date":"2024-05-06","close":33.4445},{"date":"2024-05-07","close":33.7756},{"date":"2024-05-08","close":33.6503},{"date":"2024-05-09","close":34.1693},{"date":"2024-05-10","close":34.375},{"date":"2024-05-13","close":34.2319},{"date":"2024-05-14","close":34.2229},{"date":"2024-05-15","close":34.1782},{"date":"2024-05-16","close":34.3929},{"date":"2024-05-17","close":34.3393},{"date":"2024-05-20","close":34.2856},{"date":"2024-05-21","close":34.2677},{"date":"2024-05-22","close":34.0276},{"date":"2024-05-23","close":33.2575},{"date":"2024-05-24","close":33.3209},{"date":"2024-05-28","close":33.022},{"date":"2024-05-29","close":32.6505},{"date":"2024-05-30","close":32.8498},{"date":"2024-05-31","close":33.5021},{"date":"2024-06-03","close":33.1941},{"date":"2024-06-04","close":33.0129},{"date":"2024-06-05","close":32.5509},{"date":"2024-06-06","close":32.1885},{"date":"2024-06-07","close":31.7446},{"date":"2024-06-10","close":31.7355},{"date":"2024-06-11","close":31.6449},{"date":"2024-06-12","close":31.4547},{"date":"2024-06-13","close":31.346},{"date":"2024-06-14","close":30.9836},{"date":"2024-06-17","close":30.9655},{"date":"2024-06-18","close":30.8477},{"date":"2024-06-20","close":30.6393},{"date":"2024-06-21","close":30.5306},{"date":"2024-06-24","close":31.2373},{"date":"2024-06-25","close":30.8024},{"date":"2024-06-26","close":30.6937},{"date":"2024-06-27","close":31.1376},{"date":"2024-06-28","close":31.355},{"date":"2024-07-01","close":30.9836},{"date":"2024-07-02","close":30.7662},{"date":"2024-07-03","close":30.6937},{"date":"2024-07-05","close":30.585},{"date":"2024-07-08","close":30.4128},{"date":"2024-07-09","close":30.7118},{"date":"2024-07-10","close":31.0833},{"date":"2024-07-11","close":32.3335},{"date":"2024-07-12","close":32.6596},{"date":"2024-07-15","close":32.4241},{"date":"2024-07-16","close":33.4115},{"date":"2024-07-17","close":33.792},{"date":"2024-07-18","close":33.8736},{"date":"2024-07-19","close":33.3028},{"date":"2024-07-22","close":34.1726},{"date":"2024-07-23","close":34.4262},{"date":"2024-07-24","close":35.2053},{"date":"2024-07-25","close":35.6221},{"date":"2024-07-26","close":35.6493},{"date":"2024-07-29","close":35.2869},{"date":"2024-07-30","close":35.8123},{"date":"2024-07-31","close":35.4952},{"date":"2024-08-01","close":35.8939},{"date":"2024-08-02","close":35.912},{"date":"2024-08-05","close":34.2088},{"date":"2024-08-06","close":34.5802},{"date":"2024-08-07","close":34.6618},{"date":"2024-08-08","close":34.4625},{"date":"2024-08-09","close":34.4625},{"date":"2024-08-12","close":34.1907},{"date":"2024-08-13","close":34.2541},{"date":"2024-08-14","close":34.1726},{"date":"2024-08-15","close":34.3628},{"date":"2024-08-16","close":34.6346},{"date":"2024-08-19","close":35.0966},{"date":"2024-08-20","close":34.9064},{"date":"2024-08-21","close":35.305},{"date":"2024-08-22","close":35.2087},{"date":"2024-08-23","close":35.6764},{"date":"2024-08-26","close":35.8599},{"date":"2024-08-27","close":35.0803},{"date":"2024-08-28","close":35.1995},{"date":"2024-08-29","close":34.9702},{"date":"2024-08-30","close":35.438},{"date":"2024-09-03","close":35.8415},{"date":"2024-09-04","close":35.8965},{"date":"2024-09-05","close":35.7223},{"date":"2024-09-06","close":35.227},{"date":"2024-09-09","close":35.1078},{"date":"2024-09-10","close":35.4288},{"date":"2024-09-11","close":34.6676},{"date":"2024-09-12","close":34.5117},{"date":"2024-09-13","close":35.3463},{"date":"2024-09-16","close":35.7406},{"date":"2024-09-17","close":35.5939},{"date":"2024-09-18","close":35.493},{"date":"2024-09-19","close":35.1628},{"date":"2024-09-20","close":35.1353},{"date":"2024-09-23","close":35.4196},{"date":"2024-09-24","close":35.062},{"date":"2024-09-25","close":35.3463},{"date":"2024-09-26","close":35.0253},{"date":"2024-09-27","close":35.5113},{"date":"2024-09-30","close":35.5389},{"date":"2024-10-01","close":35.4471},{"date":"2024-10-02","close":34.8785},{"date":"2024-10-03","close":34.5942},{"date":"2024-10-04","close":34.741},{"date":"2024-10-07","close":34.099},{"date":"2024-10-08","close":34.1632},{"date":"2024-10-09","close":34.3099},{"date":"2024-10-10","close":34.1081},{"date":"2024-10-11","close":34.475},{"date":"2024-10-14","close":34.8327},{"date":"2024-10-15","close":35.1261},{"date":"2024-10-16","close":35.3371},{"date":"2024-10-17","close":34.7501},{"date":"2024-10-18","close":34.8327},{"date":"2024-10-21","close":34.7868},{"date":"2024-10-22","close":35.3463},{"date":"2024-10-23","close":35.2729},{"date":"2024-10-24","close":35.1812},{"date":"2024-10-25","close":34.6492},{"date":"2024-10-28","close":35.0253},{"date":"2024-10-29","close":34.5667},{"date":"2024-10-30","close":34.4842},{"date":"2024-10-31","close":34.3741},{"date":"2024-11-01","close":33.6587},{"date":"2024-11-04","close":33.3836},{"date":"2024-11-05","close":34.1448},{"date":"2024-11-06","close":34.3191},{"date":"2024-11-07","close":33.5212},{"date":"2024-11-08","close":34.2274},{"date":"2024-11-11","close":34.7868},{"date":"2024-11-12","close":34.5575},{"date":"2024-11-13","close":34.3649},{"date":"2024-11-14","close":34.1081},{"date":"2024-11-15","close":34.6217},{"date":"2024-11-18","close":35.438},{"date":"2024-11-19","close":35.5572},{"date":"2024-11-20","close":35.3279},{"date":"2024-11-21","close":35.8048},{"date":"2024-11-22","close":35.8874},{"date":"2024-11-25","close":35.9791},{"date":"2024-11-26","close":35.7795},{"date":"2024-11-27","close":35.8352},{"date":"2024-11-29","close":35.9187},{"date":"2024-12-02","close":35.3339},{"date":"2024-12-03","close":35.2689},{"date":"2024-12-04","close":34.8233},{"date":"2024-12-05","close":34.6933},{"date":"2024-12-06","close":34.5819},{"date":"2024-12-09","close":34.7397},{"date":"2024-12-10","close":34.5447},{"date":"2024-12-11","close":34.0341},{"date":"2024-12-12","close":33.867},{"date":"2024-12-13","close":34.0806},{"date":"2024-12-16","close":33.8949},{"date":"2024-12-17","close":34.1084},{"date":"2024-12-18","close":32.9201},{"date":"2024-12-19","close":33.2914},{"date":"2024-12-20","close":33.5978},{"date":"2024-12-23","close":33.9042},{"date":"2024-12-24","close":34.0341},{"date":"2024-12-26","close":34.192},{"date":"2024-12-27","close":33.9135},{"date":"2024-12-30","close":34.0434},{"date":"2024-12-31","close":34.0063},{"date":"2025-01-02","close":33.7463},{"date":"2025-01-03","close":33.9692},{"date":"2025-01-06","close":32.7159},{"date":"2025-01-07","close":33.4585},{"date":"2025-01-08","close":33.9227},{"date":"2025-01-10","close":32.6787},{"date":"2025-01-13","close":32.818},{"date":"2025-01-14","close":33.3657},{"date":"2025-01-15","close":33.4307},{"date":"2025-01-16","close":34.3962},{"date":"2025-01-17","close":34.5447},{"date":"2025-01-21","close":34.9254},{"date":"2025-01-22","close":33.6164},{"date":"2025-01-23","close":33.2543},{"date":"2025-01-24","close":33.4028},{"date":"2025-01-27","close":34.2198},{"date":"2025-01-28","close":33.8763},{"date":"2025-01-29","close":33.4214},{"date":"2025-01-30","close":33.9135},{"date":"2025-01-31","close":33.997},{"date":"2025-02-03","close":34.127},{"date":"2025-02-04","close":34.127},{"date":"2025-02-05","close":34.2105},{"date":"2025-02-06","close":34.0991},{"date":"2025-02-07","close":33.997},{"date":"2025-02-10","close":34.127},{"date":"2025-02-11","close":34.554},{"date":"2025-02-12","close":34.3312},{"date":"2025-02-13","close":34.5819},{"date":"2025-02-14","close":34.1363},{"date":"2025-02-18","close":34.4519},{"date":"2025-02-19","close":34.7304},{"date":"2025-02-20","close":34.8047},{"date":"2025-02-21","close":35.2225},{"date":"2025-02-24","close":35.5103},{"date":"2025-02-25","close":35.8816},{"date":"2025-02-26","close":37.5271},{"date":"2025-02-27","close":37.5083},{"date":"2025-02-28","close":37.5835},{"date":"2025-03-03","close":37.5365},{"date":"2025-03-04","close":37.4237},{"date":"2025-03-05","close":37.1322},{"date":"2025-03-06","close":36.7279},{"date":"2025-03-07","close":37.3297},{"date":"2025-03-10","close":37.292},{"date":"2025-03-11","close":36.9629},{"date":"2025-03-12","close":36.5022},{"date":"2025-03-13","close":36.6997},{"date":"2025-03-14","close":37.5647},{"date":"2025-03-17","close":37.6023},{"date":"2025-03-18","close":37.3485},{"date":"2025-03-19","close":37.2262},{"date":"2025-03-20","close":37.6117},{"date":"2025-03-21","close":37.3297},{"date":"2025-03-24","close":37.3391},{"date":"2025-03-25","close":37.2826},{"date":"2025-03-26","close":37.5647},{"date":"2025-03-27","close":37.6494},{"date":"2025-03-28","close":38.5614},{"date":"2025-03-31","close":39.3701},{"date":"2025-04-01","close":39.7368},{"date":"2025-04-02","close":39.8967},{"date":"2025-04-03","close":39.8496},{"date":"2025-04-04","close":38.2794},{"date":"2025-04-07","close":37.198},{"date":"2025-04-08","close":37.1886},{"date":"2025-04-09","close":37.3391},{"date":"2025-04-10","close":37.7434},{"date":"2025-04-11","close":38.0631},{"date":"2025-04-14","close":38.8247},{"date":"2025-04-15","close":39.2008},{"date":"2025-04-16","close":39.1162},{"date":"2025-04-17","close":39.3419},{"date":"2025-04-21","close":38.7495},{"date":"2025-04-22","close":39.3607},{"date":"2025-04-23","close":39.0316},{"date":"2025-04-24","close":38.7965},{"date":"2025-04-25","close":38.6461},{"date":"2025-04-28","close":38.8623},{"date":"2025-04-29","close":39.0786},{"date":"2025-04-30","close":38.994},{"date":"2025-05-01","close":38.7683},{"date":"2025-05-02","close":39.2667},{"date":"2025-05-05","close":39.4453},{"date":"2025-05-06","close":39.3043},{"date":"2025-05-07","close":38.552},{"date":"2025-05-08","close":38.0819},{"date":"2025-05-09","close":37.6117},{"date":"2025-05-12","close":36.8971},{"date":"2025-05-13","close":36.1163},{"date":"2025-05-14","close":35.6783},{"date":"2025-05-15","close":36.5258},{"date":"2025-05-16","close":37.0876},{"date":"2025-05-19","close":37.259},{"date":"2025-05-20","close":37.3351},{"date":"2025-05-21","close":36.6781},{"date":"2025-05-22","close":36.3353},{"date":"2025-05-23","close":36.6305},{"date":"2025-05-27","close":36.9638},{"date":"2025-05-28","close":36.2687},{"date":"2025-05-29","close":36.5639},{"date":"2025-05-30","close":36.6686},{"date":"2025-06-02","close":36.5162},{"date":"2025-06-03","close":36.4591},{"date":"2025-06-04","close":35.4974},{"date":"2025-06-05","close":35.4212},{"date":"2025-06-06","close":35.526},{"date":"2025-06-09","close":35.526},{"date":"2025-06-10","close":35.9925},{"date":"2025-06-11","close":36.1259},{"date":"2025-06-12","close":36.0592},{"date":"2025-06-13","close":35.526},{"date":"2025-06-16","close":35.1737},{"date":"2025-06-17","close":35.4498},{"date":"2025-06-18","close":35.7069},{"date":"2025-06-20","close":35.6402},{"date":"2025-06-23","close":36.3639},{"date":"2025-06-24","close":36.2211},{"date":"2025-06-25","close":35.764},{"date":"2025-06-26","close":35.9164},{"date":"2025-06-27","close":35.8402},{"date":"2025-06-30","close":36.1354},{"date":"2025-07-01","close":36.5353},{"date":"2025-07-02","close":36.2782},{"date":"2025-07-03","close":36.5258},{"date":"2025-07-07","close":36.3258},{"date":"2025-07-08","close":36.1544},{"date":"2025-07-09","close":36.4401},{"date":"2025-07-10","close":36.4591},{"date":"2025-07-11","close":36.1925},{"date":"2025-07-14","close":36.2401},{"date":"2025-07-15","close":35.7164},{"date":"2025-07-16","close":35.8688},{"date":"2025-07-17","close":35.745},{"date":"2025-07-18","close":35.4593},{"date":"2025-07-21","close":35.9164},{"date":"2025-07-22","close":36.0973},{"date":"2025-07-23","close":35.545},{"date":"2025-07-24","close":35.1927},{"date":"2025-07-25","close":35.3927},{"date":"2025-07-28","close":35.1165},{"date":"2025-07-29","close":34.8976},{"date":"2025-07-30","close":35.0105},{"date":"2025-07-31","close":35.0669},{"date":"2025-08-01","close":35.2737},{"date":"2025-08-04","close":35.913},{"date":"2025-08-05","close":35.96},{"date":"2025-08-06","close":34.4746},{"date":"2025-08-07","close":35.1891},{"date":"2025-08-08","close":35.0857},{"date":"2025-08-11","close":35.1327},{"date":"2025-08-12","close":35.5745},{"date":"2025-08-13","close":35.5557},{"date":"2025-08-14","close":35.2643},{"date":"2025-08-15","close":35.0575},{"date":"2025-08-18","close":34.6908},{"date":"2025-08-19","close":35.3865},{"date":"2025-08-20","close":35.0627},{"date":"2025-08-21","close":34.8817},{"date":"2025-08-22","close":35.5389},{"date":"2025-08-25","close":35.0531},{"date":"2025-08-26","close":35.0436},{"date":"2025-08-27","close":35.2913},{"date":"2025-08-28","close":34.815},{"date":"2025-08-29","close":34.8055},{"date":"2025-09-02","close":34.7293},{"date":"2025-09-03","close":34.6816},{"date":"2025-09-04","close":34.8722},{"date":"2025-09-05","close":35.1198},{"date":"2025-09-08","close":34.3959},{"date":"2025-09-09","close":34.4721},{"date":"2025-09-10","close":34.5102},{"date":"2025-09-11","close":34.7102},{"date":"2025-09-12","close":34.6626},{"date":"2025-09-15","close":34.3197},{"date":"2025-09-16","close":33.8625},{"date":"2025-09-17","close":34.3292},{"date":"2025-09-18","close":34.6816},{"date":"2025-09-19","close":34.634},{"date":"2025-09-22","close":34.8531},{"date":"2025-09-23","close":35.015},{"date":"2025-09-24","close":34.9388},{"date":"2025-09-25","close":35.3103},{"date":"2025-09-26","close":35.8342},{"date":"2025-09-29","close":35.7675},{"date":"2025-09-30","close":36.0152},{"date":"2025-10-01","close":35.4722},{"date":"2025-10-02","close":34.9769},{"date":"2025-10-03","close":35.2151},{"date":"2025-10-06","close":35.4151},{"date":"2025-10-07","close":35.6056},{"date":"2025-10-08","close":35.7294},{"date":"2025-10-09","close":35.377},{"date":"2025-10-10","close":35.3198},{"date":"2025-10-13","close":35.0912},{"date":"2025-10-14","close":35.558},{"date":"2025-10-15","close":36.2152},{"date":"2025-10-16","close":36.5677},{"date":"2025-10-17","close":36.6153},{"date":"2025-10-20","close":37.1582},{"date":"2025-10-21","close":37.0249},{"date":"2025-10-22","close":37.2154},{"date":"2025-10-23","close":36.9582},{"date":"2025-10-24","close":37.3106},{"date":"2025-10-27","close":37.1487},{"date":"2025-10-28","close":37.0058},{"date":"2025-10-29","close":36.4534},{"date":"2025-10-30","close":36.4534},{"date":"2025-10-31","close":36.2438},{"date":"2025-11-03","close":36.3295},{"date":"2025-11-04","close":36.8534},{"date":"2025-11-05","close":37.8536},{"date":"2025-11-06","close":38.5013},{"date":"2025-11-07","close":38.9014},{"date":"2025-11-10","close":39.1776},{"date":"2025-11-11","close":39.8729},{"date":"2025-11-12","close":39.6824},{"date":"2025-11-13","close":39.3776},{"date":"2025-11-14","close":39.1585},{"date":"2025-11-17","close":38.9871},{"date":"2025-11-18","close":38.949},{"date":"2025-11-19","close":38.7394},{"date":"2025-11-20","close":38.8918},{"date":"2025-11-21","close":39.2538},{"date":"2025-11-24","close":39.5205},{"date":"2025-11-25","close":39.7711},{"date":"2025-11-26","close":39.9543},{"date":"2025-11-28","close":39.8868},{"date":"2025-12-01","close":39.1928},{"date":"2025-12-02","close":38.0168},{"date":"2025-12-03","close":37.9108},{"date":"2025-12-04","close":37.2167},{"date":"2025-12-05","close":37.3131},{"date":"2025-12-08","close":36.8697},{"date":"2025-12-09","close":37.0529},{"date":"2025-12-10","close":37.1878},{"date":"2025-12-11","close":37.3517},{"date":"2025-12-12","close":37.1685},{"date":"2025-12-15","close":37.3902},{"date":"2025-12-16","close":37.0818},{"date":"2025-12-17","close":37.3902},{"date":"2025-12-18","close":37.1878},{"date":"2025-12-19","close":36.3299},{"date":"2025-12-22","close":36.9372},{"date":"2025-12-23","close":37.024},{"date":"2025-12-24","close":36.9854},{"date":"2025-12-26","close":37.0914},{"date":"2025-12-29","close":37.236},{"date":"2025-12-30","close":37.3131},{"date":"2025-12-31","close":37.1493},{"date":"2026-01-02","close":37.3228},{"date":"2026-01-05","close":37.0722},{"date":"2026-01-06","close":37.5445},{"date":"2026-01-07","close":37.5541},{"date":"2026-01-08","close":37.7758},{"date":"2026-01-09","close":37.5252},{"date":"2026-01-12","close":37.6698},{"date":"2026-01-13","close":37.8047},{"date":"2026-01-14","close":38.171},{"date":"2026-01-15","close":38.6433},{"date":"2026-01-16","close":38.7301},{"date":"2026-01-20","close":38.6144},{"date":"2026-01-21","close":38.8747},{"date":"2026-01-22","close":39.0964},{"date":"2026-01-23","close":38.5951},{"date":"2026-01-26","close":38.7879},{"date":"2026-01-27","close":39.4819},{"date":"2026-01-28","close":38.9036},{"date":"2026-01-29","close":39.3181},{"date":"2026-01-30","close":39.8},{"date":"2026-02-02","close":39.9157},{"date":"2026-02-03","close":40.7447},{"date":"2026-02-04","close":40.6097},{"date":"2026-02-05","close":40.87},{"date":"2026-02-06","close":40.0025},{"date":"2026-02-09","close":39.5109},{"date":"2026-02-10","close":40.0121},{"date":"2026-02-11","close":40.2242},{"date":"2026-02-12","close":40.8603},{"date":"2026-02-13","close":41.5254},{"date":"2026-02-17","close":41.217},{"date":"2026-02-18","close":40.6483},{"date":"2026-02-19","close":40.5904},{"date":"2026-02-20","close":40.8025},{"date":"2026-02-23","close":41.1495},{"date":"2026-02-24","close":41.111},{"date":"2026-02-25","close":39.6193},{"date":"2026-02-26","close":38.7998},{"date":"2026-02-27","close":39.6291},{"date":"2026-03-02","close":38.9461},{"date":"2026-03-03","close":39.0925},{"date":"2026-03-04","close":39.3559},{"date":"2026-03-05","close":38.9656},{"date":"2026-03-06","close":38.6925},{"date":"2026-03-09","close":38.7022},{"date":"2026-03-10","close":38.273},{"date":"2026-03-11","close":37.9803},{"date":"2026-03-12","close":38.3315},{"date":"2026-03-13","close":38.8974},{"date":"2026-03-16","close":38.9559},{"date":"2026-03-17","close":38.7998},{"date":"2026-03-18","close":38.712},{"date":"2026-03-19","close":38.5754},{"date":"2026-03-20","close":37.4339},{"date":"2026-03-23","close":37.8437},{"date":"2026-03-24","close":38.1559},{"date":"2026-03-25","close":38.3998},{"date":"2026-03-26","close":38.6339},{"date":"2026-03-27","close":38.9656},{"date":"2026-03-30","close":39.473},{"date":"2026-03-31","close":39.1608},{"date":"2026-04-01","close":39.6876},{"date":"2026-04-02","close":40.3315},{"date":"2026-04-06","close":39.9998},{"date":"2026-04-07","close":40.4388},{"date":"2026-04-08","close":40.7022},{"date":"2026-04-09","close":41.0632},{"date":"2026-04-10","close":40.8486},{"date":"2026-04-13","close":40.2827},{"date":"2026-04-14","close":40.6827},{"date":"2026-04-15","close":40.3998},{"date":"2026-04-16","close":40.8583},{"date":"2026-04-17","close":40.7315},{"date":"2026-04-20","close":40.2632},{"date":"2026-04-21","close":39.3754},{"date":"2026-04-22","close":39.151},{"date":"2026-04-23","close":40.2437},{"date":"2026-04-24","close":40.1169},{"date":"2026-04-27","close":40.0486},{"date":"2026-04-28","close":40.2047},{"date":"2026-04-29","close":39.5315},{"date":"2026-04-30","close":40.0973},{"date":"2026-05-01","close":39.7266},{"date":"2026-05-04","close":39.5705},{"date":"2026-05-05","close":39.9315},{"date":"2026-05-06","close":39.59},{"date":"2026-05-07","close":39.9803},{"date":"2026-05-08","close":39.8242},{"date":"2026-05-11","close":39.6876},{"date":"2026-05-12","close":39.8144},{"date":"2026-05-13","close":39.7949},{"date":"2026-05-14","close":40.1559},{"date":"2026-05-15","close":39.4242},{"date":"2026-05-18","close":40.1852},{"date":"2026-05-19","close":40.4022},{"date":"2026-05-20","close":40.6392},{"date":"2026-05-21","close":40.4022},{"date":"2026-05-22","close":40.9453},{"date":"2026-05-26","close":40.9749},{"date":"2026-05-27","close":41.1822},{"date":"2026-05-28","close":40.7577},{"date":"2026-05-29","close":40.9453},{"date":"2026-06-01","close":39.9875},{"date":"2026-06-02","close":41.3205},{"date":"2026-06-03","close":40.5602},{"date":"2026-06-04","close":41.0835},{"date":"2026-06-05","close":41.8832},{"date":"2026-06-08","close":41.4686},{"date":"2026-06-09","close":41.5278},{"date":"2026-06-10","close":41.8536},{"date":"2026-06-11","close":41.4784},{"date":"2026-06-12","close":41.8931},{"date":"2026-06-15","close":40.4615},{"date":"2026-06-16","close":40.501},{"date":"2026-06-17","close":38.9015},{"date":"2026-06-18","close":39.2569},{"date":"2026-06-22","close":39.2075},{"date":"2026-06-23","close":40.1653},{"date":"2026-06-24","close":40.6096},{"date":"2026-06-25","close":40.4417},{"date":"2026-06-26","close":41.2415},{"date":"2026-06-29","close":40.7379},{"date":"2026-06-30","close":40.3924},{"date":"2026-07-01","close":40.027},{"date":"2026-07-02","close":40.8762},{"date":"2026-07-06","close":40.1455},{"date":"2026-07-07","close":40.7182},{"date":"2026-07-08","close":40.3529},{"date":"2026-07-09","close":40.6293},{"date":"2026-07-10","close":41.3698},{"date":"2026-07-13","close":41.5475},{"date":"2026-07-14","close":41.2908},{"date":"2026-07-15","close":40.9354},{"date":"2026-07-16","close":41.7746},{"date":"2026-07-17","close":41.2711},{"date":"2026-07-20","close":41.1724},{"date":"2026-07-21","close":41.0341},{"date":"2026-07-22","close":41.6956},{"date":"2026-07-23","close":41.6463},{"date":"2026-07-24","close":41.5179},{"date":"2026-07-27","close":41.0243},{"date":"2026-07-28","close":41.3303},{"date":"2026-07-29","close":40.9551},{"date":"2026-07-30","close":40.5108},{"date":"2026-07-31","close":39.9382},{"date":"2026-08-03","close":39.0496},{"date":"2026-08-04","close":38.7139},{"date":"2026-08-05","close":38.3485},{"date":"2026-08-06","close":37.9339},{"date":"2026-08-07","close":38.2399},{"date":"2026-08-10","close":37.7265},{"date":"2026-08-11","close":37.9437},{"date":"2026-08-12","close":38.0425},{"date":"2026-08-13","close":38.1609},{"date":"2026-08-14","close":38.6546},{"date":"2026-08-17","close":38.5361},{"date":"2026-08-18","close":38.43},{"date":"2026-08-19","close":38.34},{"date":"2026-08-20","close":38.23},{"date":"2026-08-21","close":37.57},{"date":"2026-08-24","close":37.93},{"date":"2026-08-25","close":37.75},{"date":"2026-08-26","close":38.15},{"date":"2026-08-27","close":37.74},{"date":"2026-08-28","close":37.66},{"date":"2026-08-31","close":37.16},{"date":"2026-09-01","close":37.64},{"date":"2026-09-02","close":37.25},{"date":"2026-09-03","close":37.63},{"date":"2026-09-04","close":37.55},{"date":"2026-09-08","close":37.61},{"date":"2026-09-09","close":37.4},{"date":"2026-09-10","close":37.13},{"date":"2026-09-11","close":36.79},{"date":"2026-09-14","close":36.65},{"date":"2026-09-15","close":36.31},{"date":"2026-09-16","close":36.74},{"date":"2026-09-17","close":36.76},{"date":"2026-09-18","close":36.25},{"date":"2026-09-21","close":36.1},{"date":"2026-09-22","close":36.0},{"date":"2026-09-23","close":35.45},{"date":"2026-09-24","close":35.05},{"date":"2026-09-25","close":35.11},{"date":"2026-09-28","close":34.79},{"date":"2026-09-29","close":35.11},{"date":"2026-09-30","close":35.09},{"date":"2026-10-01","close":35.07},{"date":"2026-10-02","close":35.31},{"date":"2026-10-05","close":35.13},{"date":"2026-10-06","close":35.19},{"date":"2026-10-07","close":35.23},{"date":"2026-10-08","close":35.48},{"date":"2026-10-09","close":35.49},{"date":"2026-10-12","close":35.83},{"date":"2026-10-13","close":36.22},{"date":"2026-10-14","close":36.53},{"date":"2026-10-15","close":36.18},{"date":"2026-10-16","close":36.67},{"date":"2026-10-19","close":36.12},{"date":"2026-10-20","close":36.85},{"date":"2026-10-21","close":36.92},{"date":"2026-10-22","close":37.74},{"date":"2026-10-23","close":37.695}],"chart_data":[{"date":"2024-10-23","open":35.12,"high":35.34,"low":34.97,"close":35.27,"volume":299416,"rsi_14":58.98,"sma_20":38.01,"sma_60":38.32,"sma_120":37.3},{"date":"2024-10-24","open":35.41,"high":35.53,"low":34.96,"close":35.18,"volume":323301,"rsi_14":55.91,"sma_20":38.02,"sma_60":38.31,"sma_120":37.31},{"date":"2024-10-25","open":35.43,"high":35.48,"low":34.63,"close":34.65,"volume":310462,"rsi_14":57.61,"sma_20":37.97,"sma_60":38.28,"sma_120":37.31},{"date":"2024-10-28","open":34.86,"high":35.12,"low":34.75,"close":35.03,"volume":236437,"rsi_14":60.98,"sma_20":37.94,"sma_60":38.25,"sma_120":37.32},{"date":"2024-10-29","open":34.62,"high":34.7,"low":34.28,"close":34.57,"volume":392829,"rsi_14":53.03,"sma_20":37.89,"sma_60":38.25,"sma_120":37.32},{"date":"2024-10-30","open":34.6,"high":34.89,"low":34.36,"close":34.48,"volume":402189,"rsi_14":54.57,"sma_20":37.87,"sma_60":38.24,"sma_120":37.31},{"date":"2024-10-31","open":34.37,"high":34.72,"low":34.32,"close":34.37,"volume":572686,"rsi_14":48.69,"sma_20":37.86,"sma_60":38.23,"sma_120":37.31},{"date":"2024-11-01","open":34.36,"high":34.53,"low":33.63,"close":33.66,"volume":407764,"rsi_14":36.09,"sma_20":37.8,"sma_60":38.21,"sma_120":37.29},{"date":"2024-11-04","open":33.45,"high":33.7,"low":33.25,"close":33.38,"volume":440666,"rsi_14":29.26,"sma_20":37.76,"sma_60":38.18,"sma_120":37.28},{"date":"2024-11-05","open":33.38,"high":34.29,"low":33.23,"close":34.14,"volume":668649,"rsi_14":37.45,"sma_20":37.76,"sma_60":38.17,"sma_120":37.27},{"date":"2024-11-06","open":33.73,"high":34.56,"low":33.45,"close":34.32,"volume":873235,"rsi_14":45.03,"sma_20":37.76,"sma_60":38.17,"sma_120":37.26},{"date":"2024-11-07","open":34.19,"high":34.24,"low":33.48,"close":33.52,"volume":1037784,"rsi_14":37.02,"sma_20":37.73,"sma_60":38.15,"sma_120":37.25},{"date":"2024-11-08","open":33.66,"high":34.39,"low":33.66,"close":34.23,"volume":628218,"rsi_14":45.1,"sma_20":37.72,"sma_60":38.14,"sma_120":37.24},{"date":"2024-11-11","open":34.34,"high":35.13,"low":34.34,"close":34.79,"volume":602555,"rsi_14":45.1,"sma_20":37.71,"sma_60":38.13,"sma_120":37.23},{"date":"2024-11-12","open":34.78,"high":35.14,"low":34.46,"close":34.56,"volume":851012,"rsi_14":43.91,"sma_20":37.68,"sma_60":38.11,"sma_120":37.23},{"date":"2024-11-13","open":34.83,"high":34.86,"low":34.28,"close":34.36,"volume":429695,"rsi_14":43.16,"sma_20":37.63,"sma_60":38.1,"sma_120":37.24},{"date":"2024-11-14","open":34.57,"high":34.57,"low":34.0,"close":34.11,"volume":466049,"rsi_14":45.25,"sma_20":37.6,"sma_60":38.07,"sma_120":37.24},{"date":"2024-11-15","open":34.38,"high":34.73,"low":34.25,"close":34.62,"volume":476358,"rsi_14":46.54,"sma_20":37.58,"sma_60":38.05,"sma_120":37.26},{"date":"2024-11-18","open":34.62,"high":35.6,"low":34.61,"close":35.44,"volume":704709,"rsi_14":57.04,"sma_20":37.62,"sma_60":38.05,"sma_120":37.28},{"date":"2024-11-19","open":35.37,"high":35.57,"low":35.06,"close":35.56,"volume":652042,"rsi_14":58.62,"sma_20":37.63,"sma_60":38.04,"sma_120":37.3},{"date":"2024-11-20","open":35.54,"high":35.71,"low":35.21,"close":35.33,"volume":382184,"rsi_14":57.51,"sma_20":37.63,"sma_60":38.05,"sma_120":37.31},{"date":"2024-11-21","open":35.25,"high":35.89,"low":35.18,"close":35.8,"volume":381715,"rsi_14":67.57,"sma_20":37.67,"sma_60":38.06,"sma_120":37.33},{"date":"2024-11-22","open":35.89,"high":36.18,"low":35.79,"close":35.89,"volume":348465,"rsi_14":71.16,"sma_20":37.73,"sma_60":38.08,"sma_120":37.35},{"date":"2024-11-25","open":36.23,"high":36.43,"low":35.96,"close":35.98,"volume":606704,"rsi_14":67.48,"sma_20":37.79,"sma_60":38.09,"sma_120":37.38},{"date":"2024-11-26","open":36.01,"high":36.21,"low":35.73,"close":35.78,"volume":421838,"rsi_14":59.0,"sma_20":37.83,"sma_60":38.08,"sma_120":37.41},{"date":"2024-11-27","open":35.95,"high":36.21,"low":35.79,"close":35.84,"volume":348283,"rsi_14":68.95,"sma_20":37.88,"sma_60":38.07,"sma_120":37.44},{"date":"2024-11-29","open":35.91,"high":36.04,"low":35.76,"close":35.92,"volume":251305,"rsi_14":64.48,"sma_20":37.94,"sma_60":38.06,"sma_120":37.47},{"date":"2024-12-02","open":36.01,"high":36.01,"low":35.08,"close":35.33,"volume":573693,"rsi_14":51.37,"sma_20":38.01,"sma_60":38.06,"sma_120":37.49},{"date":"2024-12-03","open":35.54,"high":35.6,"low":35.19,"close":35.27,"volume":567029,"rsi_14":53.39,"sma_20":38.09,"sma_60":38.05,"sma_120":37.52},{"date":"2024-12-04","open":35.1,"high":35.19,"low":34.78,"close":34.82,"volume":419456,"rsi_14":50.41,"sma_20":38.1,"sma_60":38.04,"sma_120":37.54},{"date":"2024-12-05","open":34.84,"high":34.96,"low":34.61,"close":34.69,"volume":280181,"rsi_14":51.91,"sma_20":38.1,"sma_60":38.03,"sma_120":37.57},{"date":"2024-12-06","open":34.72,"high":34.79,"low":34.13,"close":34.58,"volume":504824,"rsi_14":44.13,"sma_20":38.13,"sma_60":38.02,"sma_120":37.6},{"date":"2024-12-09","open":34.69,"high":35.01,"low":34.5,"close":34.74,"volume":474872,"rsi_14":32.77,"sma_20":38.14,"sma_60":38.0,"sma_120":37.62},{"date":"2024-12-10","open":34.65,"high":34.91,"low":34.25,"close":34.54,"volume":456935,"rsi_14":28.45,"sma_20":38.1,"sma_60":37.97,"sma_120":37.65},{"date":"2024-12-11","open":34.54,"high":34.56,"low":34.02,"close":34.03,"volume":681882,"rsi_14":26.28,"sma_20":38.05,"sma_60":37.94,"sma_120":37.68},{"date":"2024-12-12","open":34.05,"high":34.37,"low":33.83,"close":33.87,"volume":614743,"rsi_14":14.25,"sma_20":38.0,"sma_60":37.9,"sma_120":37.69},{"date":"2024-12-13","open":33.76,"high":34.1,"low":33.56,"close":34.08,"volume":616054,"rsi_14":17.47,"sma_20":37.98,"sma_60":37.87,"sma_120":37.72},{"date":"2024-12-16","open":34.04,"high":34.15,"low":33.86,"close":33.89,"volume":608296,"rsi_14":14.4,"sma_20":37.92,"sma_60":37.84,"sma_120":37.74},{"date":"2024-12-17","open":33.72,"high":34.28,"low":33.72,"close":34.11,"volume":539439,"rsi_14":23.21,"sma_20":37.82,"sma_60":37.81,"sma_120":37.76},{"date":"2024-12-18","open":34.04,"high":34.16,"low":32.84,"close":32.92,"volume":683388,"rsi_14":15.72,"sma_20":37.66,"sma_60":37.77,"sma_120":37.76},{"date":"2024-12-19","open":32.91,"high":33.59,"low":32.91,"close":33.29,"volume":569016,"rsi_14":21.06,"sma_20":37.52,"sma_60":37.72,"sma_120":37.78},{"date":"2024-12-20","open":32.75,"high":33.83,"low":32.75,"close":33.6,"volume":1705450,"rsi_14":29.63,"sma_20":37.38,"sma_60":37.69,"sma_120":37.8},{"date":"2024-12-23","open":33.39,"high":33.91,"low":33.34,"close":33.9,"volume":511446,"rsi_14":34.85,"sma_20":37.25,"sma_60":37.65,"sma_120":37.82},{"date":"2024-12-24","open":33.9,"high":34.03,"low":33.58,"close":34.03,"volume":253403,"rsi_14":40.58,"sma_20":37.12,"sma_60":37.62,"sma_120":37.84},{"date":"2024-12-26","open":33.89,"high":34.27,"low":33.75,"close":34.19,"volume":382733,"rsi_14":44.05,"sma_20":37.04,"sma_60":37.59,"sma_120":37.87},{"date":"2024-12-27","open":33.9,"high":34.12,"low":33.68,"close":33.91,"volume":402261,"rsi_14":42.37,"sma_20":36.93,"sma_60":37.56,"sma_120":37.89},{"date":"2024-12-30","open":33.76,"high":34.18,"low":33.56,"close":34.04,"volume":436180,"rsi_14":42.0,"sma_20":36.83,"sma_60":37.54,"sma_120":37.91},{"date":"2024-12-31","open":34.16,"high":34.34,"low":33.79,"close":34.01,"volume":424123,"rsi_14":43.58,"sma_20":36.76,"sma_60":37.52,"sma_120":37.92},{"date":"2025-01-02","open":34.25,"high":34.34,"low":33.66,"close":33.75,"volume":450599,"rsi_14":46.35,"sma_20":36.68,"sma_60":37.51,"sma_120":37.92},{"date":"2025-01-03","open":33.76,"high":34.01,"low":33.63,"close":33.97,"volume":577353,"rsi_14":51.28,"sma_20":36.63,"sma_60":37.5,"sma_120":37.93},{"date":"2025-01-06","open":33.73,"high":33.96,"low":32.68,"close":32.72,"volume":599692,"rsi_14":36.46,"sma_20":36.53,"sma_60":37.46,"sma_120":37.92},{"date":"2025-01-07","open":32.86,"high":33.47,"low":32.86,"close":33.46,"volume":659334,"rsi_14":46.1,"sma_20":36.46,"sma_60":37.44,"sma_120":37.9},{"date":"2025-01-08","open":33.26,"high":33.97,"low":33.02,"close":33.92,"volume":464494,"rsi_14":48.41,"sma_20":36.42,"sma_60":37.43,"sma_120":37.9},{"date":"2025-01-10","open":33.5,"high":33.5,"low":32.37,"close":32.68,"volume":543728,"rsi_14":47.96,"sma_20":36.32,"sma_60":37.38,"sma_120":37.88},{"date":"2025-01-13","open":32.73,"high":32.91,"low":32.31,"close":32.82,"volume":359431,"rsi_14":45.83,"sma_20":36.26,"sma_60":37.33,"sma_120":37.87},{"date":"2025-01-14","open":32.91,"high":33.45,"low":32.91,"close":33.37,"volume":293282,"rsi_14":48.04,"sma_20":36.23,"sma_60":37.29,"sma_120":37.85},{"date":"2025-01-15","open":33.76,"high":33.89,"low":33.33,"close":33.43,"volume":368410,"rsi_14":45.83,"sma_20":36.19,"sma_60":37.26,"sma_120":37.82},{"date":"2025-01-16","open":33.44,"high":34.41,"low":33.44,"close":34.4,"volume":410837,"rsi_14":52.78,"sma_20":36.22,"sma_60":37.24,"sma_120":37.81},{"date":"2025-01-17","open":34.47,"high":34.75,"low":34.3,"close":34.54,"volume":434591,"rsi_14":52.71,"sma_20":36.24,"sma_60":37.23,"sma_120":37.79},{"date":"2025-01-21","open":34.76,"high":35.18,"low":34.76,"close":34.93,"volume":476821,"rsi_14":57.67,"sma_20":36.35,"sma_60":37.21,"sma_120":37.78},{"date":"2025-01-22","open":34.71,"high":34.74,"low":33.6,"close":33.62,"volume":451246,"rsi_14":47.26,"sma_20":36.37,"sma_60":37.18,"sma_120":37.75},{"date":"2025-01-23","open":33.68,"high":33.69,"low":33.06,"close":33.25,"volume":593408,"rsi_14":45.36,"sma_20":36.35,"sma_60":37.13,"sma_120":37.72},{"date":"2025-01-24","open":32.97,"high":33.5,"low":32.93,"close":33.4,"volume":402735,"rsi_14":47.85,"sma_20":36.32,"sma_60":37.1,"sma_120":37.69},{"date":"2025-01-27","open":33.69,"high":34.28,"low":33.45,"close":34.22,"volume":462696,"rsi_14":51.46,"sma_20":36.33,"sma_60":37.08,"sma_120":37.67},{"date":"2025-01-28","open":34.08,"high":34.22,"low":33.51,"close":33.88,"volume":443378,"rsi_14":57.56,"sma_20":36.32,"sma_60":37.06,"sma_120":37.66},{"date":"2025-01-29","open":33.76,"high":33.87,"low":33.35,"close":33.42,"volume":399923,"rsi_14":49.75,"sma_20":36.29,"sma_60":37.03,"sma_120":37.64},{"date":"2025-01-30","open":33.88,"high":34.05,"low":33.62,"close":33.91,"volume":307601,"rsi_14":49.94,"sma_20":36.28,"sma_60":37.02,"sma_120":37.62},{"date":"2025-01-31","open":33.8,"high":34.11,"low":33.75,"close":34.0,"volume":583949,"rsi_14":60.53,"sma_20":36.28,"sma_60":37.02,"sma_120":37.61},{"date":"2025-02-03","open":33.89,"high":34.27,"low":33.68,"close":34.13,"volume":470189,"rsi_14":60.48,"sma_20":36.3,"sma_60":37.02,"sma_120":37.6},{"date":"2025-02-04","open":33.89,"high":34.19,"low":33.68,"close":34.13,"volume":475592,"rsi_14":56.68,"sma_20":36.31,"sma_60":37.02,"sma_120":37.59},{"date":"2025-02-05","open":34.42,"high":34.63,"low":34.1,"close":34.21,"volume":489069,"rsi_14":56.82,"sma_20":36.39,"sma_60":37.01,"sma_120":37.59},{"date":"2025-02-06","open":34.22,"high":34.45,"low":33.88,"close":34.1,"volume":340186,"rsi_14":46.95,"sma_20":36.43,"sma_60":37.01,"sma_120":37.58},{"date":"2025-02-07","open":34.0,"high":34.12,"low":33.8,"close":34.0,"volume":361372,"rsi_14":44.32,"sma_20":36.43,"sma_60":37.0,"sma_120":37.57},{"date":"2025-02-10","open":33.92,"high":34.22,"low":33.72,"close":34.13,"volume":486977,"rsi_14":41.26,"sma_20":36.51,"sma_60":36.98,"sma_120":37.55},{"date":"2025-02-11","open":34.09,"high":34.66,"low":33.93,"close":34.55,"volume":353429,"rsi_14":62.72,"sma_20":36.6,"sma_60":36.97,"sma_120":37.54},{"date":"2025-02-12","open":34.02,"high":34.54,"low":33.94,"close":34.33,"volume":393749,"rsi_14":65.18,"sma_20":36.65,"sma_60":36.96,"sma_120":37.53},{"date":"2025-02-13","open":34.5,"high":34.76,"low":34.4,"close":34.58,"volume":421385,"rsi_14":66.16,"sma_20":36.72,"sma_60":36.96,"sma_120":37.51},{"date":"2025-02-14","open":34.6,"high":34.94,"low":34.11,"close":34.14,"volume":306857,"rsi_14":48.73,"sma_20":36.7,"sma_60":36.95,"sma_120":37.5},{"date":"2025-02-18","open":34.04,"high":34.49,"low":33.97,"close":34.45,"volume":371646,"rsi_14":58.86,"sma_20":36.7,"sma_60":36.92,"sma_120":37.49},{"date":"2025-02-19","open":34.28,"high":34.91,"low":34.27,"close":34.73,"volume":450824,"rsi_14":71.3,"sma_20":36.69,"sma_60":36.9,"sma_120":37.47},{"date":"2025-02-20","open":34.59,"high":34.99,"low":34.35,"close":34.8,"volume":429541,"rsi_14":66.78,"sma_20":36.75,"sma_60":36.88,"sma_120":37.47},{"date":"2025-02-21","open":34.98,"high":35.41,"low":34.87,"close":35.22,"volume":493808,"rsi_14":70.5,"sma_20":36.86,"sma_60":36.86,"sma_120":37.46},{"date":"2025-02-24","open":35.37,"high":35.81,"low":35.04,"close":35.51,"volume":646863,"rsi_14":71.98,"sma_20":36.97,"sma_60":36.85,"sma_120":37.46},{"date":"2025-02-25","open":35.64,"high":36.08,"low":35.5,"close":35.88,"volume":651481,"rsi_14":74.93,"sma_20":37.06,"sma_60":36.84,"sma_120":37.46},{"date":"2025-02-26","open":36.39,"high":37.77,"low":36.34,"close":37.53,"volume":1059950,"rsi_14":80.85,"sma_20":37.23,"sma_60":36.86,"sma_120":37.47},{"date":"2025-02-27","open":36.68,"high":37.63,"low":36.2,"close":37.51,"volume":1092110,"rsi_14":82.51,"sma_20":37.42,"sma_60":36.88,"sma_120":37.48},{"date":"2025-02-28","open":37.81,"high":37.81,"low":37.22,"close":37.58,"volume":1052590,"rsi_14":84.68,"sma_20":37.6,"sma_60":36.9,"sma_120":37.48},{"date":"2025-03-03","open":37.33,"high":37.65,"low":37.33,"close":37.54,"volume":936805,"rsi_14":83.33,"sma_20":37.76,"sma_60":36.93,"sma_120":37.5},{"date":"2025-03-04","open":37.6,"high":37.71,"low":37.33,"close":37.42,"volume":1194060,"rsi_14":79.32,"sma_20":37.91,"sma_60":36.97,"sma_120":37.51},{"date":"2025-03-05","open":37.24,"high":37.58,"low":36.93,"close":37.13,"volume":837020,"rsi_14":78.08,"sma_20":38.05,"sma_60":37.0,"sma_120":37.52},{"date":"2025-03-06","open":37.11,"high":37.17,"low":36.38,"close":36.73,"volume":817511,"rsi_14":69.55,"sma_20":38.16,"sma_60":37.03,"sma_120":37.53},{"date":"2025-03-07","open":36.85,"high":37.61,"low":36.69,"close":37.33,"volume":851898,"rsi_14":80.58,"sma_20":38.31,"sma_60":37.07,"sma_120":37.54},{"date":"2025-03-10","open":37.33,"high":37.83,"low":37.09,"close":37.29,"volume":1472119,"rsi_14":78.4,"sma_20":38.46,"sma_60":37.1,"sma_120":37.55},{"date":"2025-03-11","open":37.44,"high":37.54,"low":36.57,"close":36.96,"volume":1400909,"rsi_14":70.93,"sma_20":38.59,"sma_60":37.14,"sma_120":37.56},{"date":"2025-03-12","open":36.75,"high":37.14,"low":36.46,"close":36.5,"volume":864012,"rsi_14":63.43,"sma_20":38.67,"sma_60":37.18,"sma_120":37.56},{"date":"2025-03-13","open":36.67,"high":37.23,"low":36.55,"close":36.7,"volume":929774,"rsi_14":61.57,"sma_20":38.77,"sma_60":37.22,"sma_120":37.56},{"date":"2025-03-14","open":36.66,"high":37.62,"low":36.66,"close":37.56,"volume":877163,"rsi_14":65.98,"sma_20":38.91,"sma_60":37.27,"sma_120":37.57},{"date":"2025-03-17","open":37.52,"high":37.77,"low":37.39,"close":37.6,"volume":846278,"rsi_14":63.51,"sma_20":39.07,"sma_60":37.33,"sma_120":37.59},{"date":"2025-03-18","open":37.4,"high":37.54,"low":37.02,"close":37.35,"volume":1045574,"rsi_14":47.61,"sma_20":39.2,"sma_60":37.38,"sma_120":37.6},{"date":"2025-03-19","open":37.25,"high":37.35,"low":36.9,"close":37.23,"volume":679438,"rsi_14":46.32,"sma_20":39.31,"sma_60":37.45,"sma_120":37.61},{"date":"2025-03-20","open":37.4,"high":37.63,"low":37.18,"close":37.61,"volume":1010242,"rsi_14":50.34,"sma_20":39.43,"sma_60":37.52,"sma_120":37.62},{"date":"2025-03-21","open":37.62,"high":37.8,"low":37.08,"close":37.33,"volume":3994423,"rsi_14":47.64,"sma_20":39.52,"sma_60":37.58,"sma_120":37.63},{"date":"2025-03-24","open":37.38,"high":37.67,"low":37.24,"close":37.34,"volume":743337,"rsi_14":49.01,"sma_20":39.59,"sma_60":37.63,"sma_120":37.64},{"date":"2025-03-25","open":37.24,"high":37.38,"low":36.68,"close":37.28,"volume":833083,"rsi_14":51.86,"sma_20":39.64,"sma_60":37.68,"sma_120":37.65},{"date":"2025-03-26","open":37.48,"high":37.64,"low":37.4,"close":37.56,"volume":663907,"rsi_14":60.67,"sma_20":39.65,"sma_60":37.73,"sma_120":37.66},{"date":"2025-03-27","open":37.74,"high":37.78,"low":37.57,"close":37.65,"volume":1185762,"rsi_14":54.7,"sma_20":39.65,"sma_60":37.79,"sma_120":37.68},{"date":"2025-03-28","open":37.85,"high":38.56,"low":37.61,"close":38.56,"volume":2423822,"rsi_14":64.84,"sma_20":39.7,"sma_60":37.86,"sma_120":37.7},{"date":"2025-03-31","open":38.58,"high":39.47,"low":38.56,"close":39.37,"volume":1114740,"rsi_14":75.3,"sma_20":39.8,"sma_60":37.95,"sma_120":37.74},{"date":"2025-04-01","open":39.32,"high":39.92,"low":38.94,"close":39.74,"volume":1121566,"rsi_14":84.68,"sma_20":39.93,"sma_60":38.05,"sma_120":37.78},{"date":"2025-04-02","open":39.68,"high":39.98,"low":39.52,"close":39.9,"volume":542463,"rsi_14":84.55,"sma_20":40.07,"sma_60":38.14,"sma_120":37.82},{"date":"2025-04-03","open":40.12,"high":40.52,"low":39.61,"close":39.85,"volume":1076541,"rsi_14":80.0,"sma_20":40.24,"sma_60":38.26,"sma_120":37.86},{"date":"2025-04-04","open":39.85,"high":40.05,"low":38.11,"close":38.28,"volume":1150622,"rsi_14":56.34,"sma_20":40.29,"sma_60":38.34,"sma_120":37.89},{"date":"2025-04-07","open":37.29,"high":38.18,"low":36.21,"close":37.2,"volume":1166639,"rsi_14":48.78,"sma_20":40.28,"sma_60":38.39,"sma_120":37.91},{"date":"2025-04-08","open":37.91,"high":38.11,"low":36.73,"close":37.19,"volume":873893,"rsi_14":49.69,"sma_20":40.3,"sma_60":38.46,"sma_120":37.92},{"date":"2025-04-09","open":36.69,"high":38.5,"low":35.99,"close":37.34,"volume":990338,"rsi_14":47.66,"sma_20":40.34,"sma_60":38.54,"sma_120":37.93},{"date":"2025-04-10","open":37.27,"high":38.21,"low":36.9,"close":37.74,"volume":958111,"rsi_14":53.48,"sma_20":40.4,"sma_60":38.61,"sma_120":37.95},{"date":"2025-04-11","open":37.88,"high":38.33,"low":37.4,"close":38.06,"volume":461061,"rsi_14":55.79,"sma_20":40.42,"sma_60":38.68,"sma_120":37.97},{"date":"2025-04-14","open":38.13,"high":38.86,"low":38.11,"close":38.82,"volume":1038511,"rsi_14":61.08,"sma_20":40.49,"sma_60":38.75,"sma_120":38.0},{"date":"2025-04-15","open":38.87,"high":39.42,"low":38.55,"close":39.2,"volume":725303,"rsi_14":61.6,"sma_20":40.59,"sma_60":38.83,"sma_120":38.03},{"date":"2025-04-16","open":39.45,"high":39.77,"low":39.07,"close":39.12,"volume":613831,"rsi_14":60.4,"sma_20":40.69,"sma_60":38.89,"sma_120":38.05},{"date":"2025-04-17","open":39.01,"high":39.92,"low":39.01,"close":39.34,"volume":531623,"rsi_14":56.13,"sma_20":40.78,"sma_60":38.99,"sma_120":38.08},{"date":"2025-04-21","open":39.44,"high":39.44,"low":38.51,"close":38.75,"volume":668793,"rsi_14":44.95,"sma_20":40.85,"sma_60":39.08,"sma_120":38.1},{"date":"2025-04-22","open":39.15,"high":39.38,"low":38.81,"close":39.36,"volume":601466,"rsi_14":47.06,"sma_20":40.96,"sma_60":39.18,"sma_120":38.14},{"date":"2025-04-23","open":39.16,"high":39.33,"low":38.66,"close":39.03,"volume":562425,"rsi_14":43.41,"sma_20":41.05,"sma_60":39.25,"sma_120":38.17},{"date":"2025-04-24","open":38.98,"high":39.09,"low":38.77,"close":38.8,"volume":484695,"rsi_14":42.2,"sma_20":41.12,"sma_60":39.33,"sma_120":38.2},{"date":"2025-04-25","open":38.62,"high":38.9,"low":38.18,"close":38.65,"volume":493497,"rsi_14":53.44,"sma_20":41.17,"sma_60":39.42,"sma_120":38.23},{"date":"2025-04-28","open":38.65,"high":39.07,"low":38.31,"close":38.86,"volume":442718,"rsi_14":68.63,"sma_20":41.19,"sma_60":39.5,"sma_120":38.26},{"date":"2025-04-29","open":38.71,"high":39.34,"low":38.71,"close":39.08,"volume":613955,"rsi_14":70.22,"sma_20":41.17,"sma_60":39.58,"sma_120":38.3},{"date":"2025-04-30","open":39.26,"high":39.26,"low":38.48,"close":38.99,"volume":669368,"rsi_14":67.96,"sma_20":41.13,"sma_60":39.66,"sma_120":38.34},{"date":"2025-05-01","open":39.02,"high":39.16,"low":38.62,"close":38.77,"volume":481883,"rsi_14":61.57,"sma_20":41.07,"sma_60":39.73,"sma_120":38.37},{"date":"2025-05-02","open":38.88,"high":39.37,"low":38.64,"close":39.27,"volume":539863,"rsi_14":63.06,"sma_20":41.04,"sma_60":39.81,"sma_120":38.41},{"date":"2025-05-05","open":39.23,"high":39.62,"low":38.98,"close":39.45,"volume":1169418,"rsi_14":57.71,"sma_20":41.11,"sma_60":39.9,"sma_120":38.45},{"date":"2025-05-06","open":39.6,"high":39.71,"low":39.29,"close":39.3,"volume":1272979,"rsi_14":51.36,"sma_20":41.22,"sma_60":39.99,"sma_120":38.49},{"date":"2025-05-07","open":38.88,"high":39.36,"low":37.9,"close":38.55,"volume":1002939,"rsi_14":43.67,"sma_20":41.29,"sma_60":40.06,"sma_120":38.52},{"date":"2025-05-08","open":38.43,"high":38.6,"low":37.81,"close":38.08,"volume":710627,"rsi_14":36.6,"sma_20":41.33,"sma_60":40.11,"sma_120":38.54},{"date":"2025-05-09","open":38.14,"high":38.24,"low":37.34,"close":37.61,"volume":824001,"rsi_14":37.58,"sma_20":41.32,"sma_60":40.16,"sma_120":38.56},{"date":"2025-05-12","open":37.43,"high":37.52,"low":36.73,"close":36.9,"volume":1481603,"rsi_14":23.69,"sma_20":41.26,"sma_60":40.2,"sma_120":38.58},{"date":"2025-05-13","open":36.95,"high":37.18,"low":35.94,"close":36.12,"volume":1027960,"rsi_14":19.87,"sma_20":41.09,"sma_60":40.22,"sma_120":38.58},{"date":"2025-05-14","open":36.06,"high":36.17,"low":35.29,"close":35.68,"volume":934057,"rsi_14":19.19,"sma_20":40.88,"sma_60":40.22,"sma_120":38.57},{"date":"2025-05-15","open":35.86,"high":36.54,"low":35.84,"close":36.53,"volume":561323,"rsi_14":30.09,"sma_20":40.72,"sma_60":40.24,"sma_120":38.57},{"date":"2025-05-16","open":36.56,"high":37.1,"low":36.56,"close":37.09,"volume":523007,"rsi_14":33.56,"sma_20":40.57,"sma_60":40.26,"sma_120":38.57},{"date":"2025-05-19","open":36.91,"high":37.32,"low":36.71,"close":37.26,"volume":1823840,"rsi_14":33.1,"sma_20":40.47,"sma_60":40.28,"sma_120":38.57},{"date":"2025-05-20","open":37.28,"high":37.51,"low":37.21,"close":37.34,"volume":970547,"rsi_14":34.26,"sma_20":40.34,"sma_60":40.3,"sma_120":38.57},{"date":"2025-05-21","open":37.27,"high":37.34,"low":36.53,"close":36.68,"volume":490691,"rsi_14":32.24,"sma_20":40.19,"sma_60":40.3,"sma_120":38.57},{"date":"2025-05-22","open":36.51,"high":36.53,"low":35.92,"close":36.34,"volume":461186,"rsi_14":25.87,"sma_20":40.03,"sma_60":40.27,"sma_120":38.56},{"date":"2025-05-23","open":36.57,"high":36.73,"low":36.2,"close":36.63,"volume":481142,"rsi_14":27.04,"sma_20":39.9,"sma_60":40.24,"sma_120":38.56},{"date":"2025-05-27","open":36.94,"high":37.1,"low":36.8,"close":36.96,"volume":627497,"rsi_14":30.85,"sma_20":39.78,"sma_60":40.22,"sma_120":38.56},{"date":"2025-05-28","open":36.86,"high":37.0,"low":36.25,"close":36.27,"volume":499909,"rsi_14":31.13,"sma_20":39.6,"sma_60":40.19,"sma_120":38.56},{"date":"2025-05-29","open":36.24,"high":36.58,"low":36.12,"close":36.56,"volume":565901,"rsi_14":36.04,"sma_20":39.45,"sma_60":40.17,"sma_120":38.57},{"date":"2025-05-30","open":36.56,"high":36.77,"low":36.4,"close":36.67,"volume":729208,"rsi_14":39.55,"sma_20":39.31,"sma_60":40.15,"sma_120":38.58},{"date":"2025-06-02","open":36.53,"high":36.81,"low":36.35,"close":36.52,"volume":526530,"rsi_14":43.19,"sma_20":39.14,"sma_60":40.14,"sma_120":38.58},{"date":"2025-06-03","open":36.61,"high":36.66,"low":36.11,"close":36.46,"volume":425917,"rsi_14":53.41,"sma_20":38.96,"sma_60":40.12,"sma_120":38.59},{"date":"2025-06-04","open":36.43,"high":36.43,"low":35.49,"close":35.5,"volume":388586,"rsi_14":48.37,"sma_20":38.73,"sma_60":40.08,"sma_120":38.59},{"date":"2025-06-05","open":35.49,"high":35.59,"low":35.21,"close":35.42,"volume":506540,"rsi_14":38.45,"sma_20":38.54,"sma_60":40.04,"sma_120":38.59},{"date":"2025-06-06","open":35.36,"high":35.69,"low":35.31,"close":35.53,"volume":454806,"rsi_14":31.94,"sma_20":38.38,"sma_60":40.02,"sma_120":38.6},{"date":"2025-06-09","open":35.52,"high":35.75,"low":35.32,"close":35.53,"volume":446990,"rsi_14":29.13,"sma_20":38.25,"sma_60":39.99,"sma_120":38.6},{"date":"2025-06-10","open":35.57,"high":36.05,"low":35.51,"close":35.99,"volume":462805,"rsi_14":35.22,"sma_20":38.18,"sma_60":39.95,"sma_120":38.61},{"date":"2025-06-11","open":36.11,"high":36.24,"low":35.99,"close":36.13,"volume":708529,"rsi_14":43.13,"sma_20":38.18,"sma_60":39.92,"sma_120":38.62},{"date":"2025-06-12","open":36.04,"high":36.18,"low":35.79,"close":36.06,"volume":566413,"rsi_14":46.31,"sma_20":38.2,"sma_60":39.89,"sma_120":38.63},{"date":"2025-06-13","open":36.15,"high":36.26,"low":35.44,"close":35.53,"volume":592941,"rsi_14":36.12,"sma_20":38.15,"sma_60":39.85,"sma_120":38.65},{"date":"2025-06-16","open":35.55,"high":35.82,"low":34.97,"close":35.17,"volume":577828,"rsi_14":27.62,"sma_20":38.05,"sma_60":39.8,"sma_120":38.66},{"date":"2025-06-17","open":35.1,"high":35.48,"low":34.74,"close":35.45,"volume":862466,"rsi_14":38.56,"sma_20":37.95,"sma_60":39.76,"sma_120":38.67},{"date":"2025-06-18","open":35.49,"high":35.78,"low":35.23,"close":35.71,"volume":974384,"rsi_14":37.9,"sma_20":37.86,"sma_60":39.72,"sma_120":38.68},{"date":"2025-06-20","open":35.8,"high":36.03,"low":35.54,"close":35.64,"volume":1816517,"rsi_14":35.33,"sma_20":37.81,"sma_60":39.68,"sma_120":38.68},{"date":"2025-06-23","open":35.91,"high":36.39,"low":35.84,"close":36.36,"volume":499083,"rsi_14":48.13,"sma_20":37.81,"sma_60":39.66,"sma_120":38.69},{"date":"2025-06-24","open":36.1,"high":36.44,"low":36.08,"close":36.22,"volume":682592,"rsi_14":47.14,"sma_20":37.79,"sma_60":39.62,"sma_120":38.71},{"date":"2025-06-25","open":36.05,"high":36.16,"low":35.64,"close":35.76,"volume":579488,"rsi_14":53.65,"sma_20":37.73,"sma_60":39.56,"sma_120":38.71},{"date":"2025-06-26","open":35.71,"high":36.0,"low":35.57,"close":35.92,"volume":682968,"rsi_14":56.63,"sma_20":37.71,"sma_60":39.5,"sma_120":38.72},{"date":"2025-06-27","open":35.85,"high":36.13,"low":35.61,"close":35.84,"volume":1113180,"rsi_14":54.24,"sma_20":37.67,"sma_60":39.42,"sma_120":38.73},{"date":"2025-06-30","open":35.83,"high":36.15,"low":35.76,"close":36.14,"volume":479795,"rsi_14":57.62,"sma_20":37.64,"sma_60":39.34,"sma_120":38.74},{"date":"2025-07-01","open":35.92,"high":36.83,"low":35.92,"close":36.54,"volume":853522,"rsi_14":56.9,"sma_20":37.64,"sma_60":39.28,"sma_120":38.77},{"date":"2025-07-02","open":36.54,"high":36.71,"low":36.12,"close":36.28,"volume":610301,"rsi_14":51.88,"sma_20":37.63,"sma_60":39.23,"sma_120":38.79},{"date":"2025-07-03","open":36.5,"high":36.63,"low":36.23,"close":36.53,"volume":289723,"rsi_14":55.51,"sma_20":37.69,"sma_60":39.21,"sma_120":38.8},{"date":"2025-07-07","open":36.45,"high":36.68,"low":36.1,"close":36.33,"volume":751087,"rsi_14":60.24,"sma_20":37.74,"sma_60":39.19,"sma_120":38.83},{"date":"2025-07-08","open":36.04,"high":36.29,"low":35.73,"close":36.15,"volume":748252,"rsi_14":63.17,"sma_20":37.77,"sma_60":39.16,"sma_120":38.85},{"date":"2025-07-09","open":36.35,"high":36.58,"low":35.95,"close":36.44,"volume":599107,"rsi_14":63.27,"sma_20":37.82,"sma_60":39.13,"sma_120":38.87},{"date":"2025-07-10","open":36.18,"high":36.67,"low":36.18,"close":36.46,"volume":508892,"rsi_14":60.76,"sma_20":37.84,"sma_60":39.09,"sma_120":38.89},{"date":"2025-07-11","open":36.26,"high":36.54,"low":36.03,"close":36.19,"volume":443959,"rsi_14":57.47,"sma_20":37.84,"sma_60":39.04,"sma_120":38.9},{"date":"2025-07-14","open":36.24,"high":36.56,"low":36.08,"close":36.24,"volume":400700,"rsi_14":47.95,"sma_20":37.85,"sma_60":38.98,"sma_120":38.9},{"date":"2025-07-15","open":36.1,"high":36.24,"low":35.62,"close":35.72,"volume":456677,"rsi_14":42.58,"sma_20":37.86,"sma_60":38.91,"sma_120":38.9},{"date":"2025-07-16","open":35.6,"high":35.95,"low":35.56,"close":35.87,"volume":572319,"rsi_14":51.69,"sma_20":37.9,"sma_60":38.84,"sma_120":38.91},{"date":"2025-07-17","open":35.87,"high":36.02,"low":35.53,"close":35.74,"volume":747765,"rsi_14":47.2,"sma_20":37.92,"sma_60":38.78,"sma_120":38.93},{"date":"2025-07-18","open":35.62,"high":35.98,"low":35.44,"close":35.46,"volume":837275,"rsi_14":44.19,"sma_20":37.9,"sma_60":38.7,"sma_120":38.94},{"date":"2025-07-21","open":35.47,"high":36.05,"low":35.47,"close":35.92,"volume":528175,"rsi_14":46.81,"sma_20":37.92,"sma_60":38.64,"sma_120":38.95},{"date":"2025-07-22","open":36.06,"high":36.65,"low":35.99,"close":36.1,"volume":771468,"rsi_14":43.2,"sma_20":37.9,"sma_60":38.58,"sma_120":38.96},{"date":"2025-07-23","open":36.04,"high":36.19,"low":35.42,"close":35.55,"volume":2003179,"rsi_14":39.57,"sma_20":37.87,"sma_60":38.52,"sma_120":38.97},{"date":"2025-07-24","open":35.55,"high":35.66,"low":35.15,"close":35.19,"volume":629419,"rsi_14":31.58,"sma_20":37.84,"sma_60":38.45,"sma_120":38.97},{"date":"2025-07-25","open":35.23,"high":35.46,"low":35.16,"close":35.39,"volume":502754,"rsi_14":37.11,"sma_20":37.81,"sma_60":38.37,"sma_120":38.98},{"date":"2025-07-28","open":35.25,"high":35.36,"low":35.0,"close":35.12,"volume":616071,"rsi_14":36.06,"sma_20":37.77,"sma_60":38.3,"sma_120":38.98},{"date":"2025-07-29","open":34.67,"high":34.98,"low":34.57,"close":34.9,"volume":499789,"rsi_14":35.06,"sma_20":37.73,"sma_60":38.23,"sma_120":38.98},{"date":"2025-07-30","open":35.04,"high":35.23,"low":34.92,"close":35.01,"volume":777473,"rsi_14":36.71,"sma_20":37.67,"sma_60":38.15,"sma_120":38.98},{"date":"2025-07-31","open":34.65,"high":35.1,"low":34.65,"close":35.07,"volume":499585,"rsi_14":40.48,"sma_20":37.64,"sma_60":38.08,"sma_120":38.99},{"date":"2025-08-01","open":35.39,"high":35.49,"low":34.99,"close":35.27,"volume":533614,"rsi_14":43.08,"sma_20":37.59,"sma_60":38.01,"sma_120":39.0},{"date":"2025-08-04","open":35.26,"high":36.0,"low":35.26,"close":35.91,"volume":557269,"rsi_14":58.56,"sma_20":37.6,"sma_60":37.96,"sma_120":39.01},{"date":"2025-08-05","open":35.87,"high":36.01,"low":35.71,"close":35.96,"volume":777108,"rsi_14":57.4,"sma_20":37.61,"sma_60":37.92,"sma_120":39.02},{"date":"2025-08-06","open":35.04,"high":35.08,"low":33.73,"close":34.47,"volume":1845402,"rsi_14":41.9,"sma_20":37.53,"sma_60":37.87,"sma_120":39.01},{"date":"2025-08-07","open":34.45,"high":35.19,"low":34.31,"close":35.19,"volume":934581,"rsi_14":51.63,"sma_20":37.49,"sma_60":37.84,"sma_120":39.02},{"date":"2025-08-08","open":35.22,"high":35.34,"low":35.01,"close":35.09,"volume":1022422,"rsi_14":46.34,"sma_20":37.45,"sma_60":37.83,"sma_120":39.02},{"date":"2025-08-11","open":35.25,"high":35.32,"low":35.03,"close":35.13,"volume":616665,"rsi_14":44.92,"sma_20":37.42,"sma_60":37.82,"sma_120":39.02},{"date":"2025-08-12","open":35.19,"high":35.63,"low":35.06,"close":35.57,"volume":847457,"rsi_14":54.89,"sma_20":37.43,"sma_60":37.81,"sma_120":39.03},{"date":"2025-08-13","open":35.49,"high":35.65,"low":35.32,"close":35.56,"volume":885643,"rsi_14":58.85,"sma_20":37.44,"sma_60":37.8,"sma_120":39.03},{"date":"2025-08-14","open":35.56,"high":35.56,"low":35.15,"close":35.26,"volume":611599,"rsi_14":53.43,"sma_20":37.44,"sma_60":37.77,"sma_120":39.03},{"date":"2025-08-15","open":35.16,"high":35.29,"low":34.89,"close":35.06,"volume":578021,"rsi_14":54.19,"sma_20":37.44,"sma_60":37.74,"sma_120":39.02},{"date":"2025-08-18","open":35.05,"high":35.16,"low":34.62,"close":34.69,"volume":1029186,"rsi_14":47.82,"sma_20":37.4,"sma_60":37.71,"sma_120":39.0},{"date":"2025-08-19","open":34.72,"high":35.39,"low":34.72,"close":35.39,"volume":885162,"rsi_14":49.13,"sma_20":37.36,"sma_60":37.69,"sma_120":38.98},{"date":"2025-08-20","open":35.54,"high":35.8,"low":35.02,"close":35.06,"volume":672445,"rsi_14":45.5,"sma_20":37.34,"sma_60":37.67,"sma_120":38.95},{"date":"2025-08-21","open":35.01,"high":35.19,"low":34.85,"close":34.88,"volume":627660,"rsi_14":41.7,"sma_20":37.32,"sma_60":37.63,"sma_120":38.93},{"date":"2025-08-22","open":35.24,"high":35.61,"low":34.93,"close":35.54,"volume":675632,"rsi_14":41.8,"sma_20":37.33,"sma_60":37.62,"sma_120":38.9},{"date":"2025-08-25","open":35.48,"high":35.65,"low":35.03,"close":35.05,"volume":422488,"rsi_14":37.69,"sma_20":37.32,"sma_60":37.59,"sma_120":38.88},{"date":"2025-08-26","open":35.05,"high":35.3,"low":34.98,"close":35.04,"volume":453177,"rsi_14":51.39,"sma_20":37.31,"sma_60":37.56,"sma_120":38.86},{"date":"2025-08-27","open":35.05,"high":35.35,"low":35.04,"close":35.29,"volume":561145,"rsi_14":45.03,"sma_20":37.3,"sma_60":37.54,"sma_120":38.84},{"date":"2025-08-28","open":35.3,"high":35.3,"low":34.78,"close":34.81,"volume":560041,"rsi_14":40.86,"sma_20":37.26,"sma_60":37.51,"sma_120":38.81},{"date":"2025-08-29","open":34.83,"high":35.12,"low":34.75,"close":34.81,"volume":455748,"rsi_14":40.05,"sma_20":37.21,"sma_60":37.5,"sma_120":38.79},{"date":"2025-09-02","open":34.77,"high":34.96,"low":34.53,"close":34.73,"volume":492932,"rsi_14":31.75,"sma_20":37.12,"sma_60":37.49,"sma_120":38.76},{"date":"2025-09-03","open":34.55,"high":34.85,"low":34.48,"close":34.68,"volume":654260,"rsi_14":31.5,"sma_20":37.03,"sma_60":37.47,"sma_120":38.74},{"date":"2025-09-04","open":34.95,"high":34.96,"low":34.41,"close":34.87,"volume":485699,"rsi_14":37.84,"sma_20":37.03,"sma_60":37.46,"sma_120":38.72},{"date":"2025-09-05","open":34.98,"high":35.13,"low":34.75,"close":35.12,"volume":665122,"rsi_14":44.39,"sma_20":37.0,"sma_60":37.44,"sma_120":38.7},{"date":"2025-09-08","open":35.0,"high":35.06,"low":34.3,"close":34.4,"volume":754908,"rsi_14":40.39,"sma_20":36.94,"sma_60":37.41,"sma_120":38.67},{"date":"2025-09-09","open":34.37,"high":34.65,"low":34.24,"close":34.47,"volume":515065,"rsi_14":37.82,"sma_20":36.88,"sma_60":37.38,"sma_120":38.64},{"date":"2025-09-10","open":34.43,"high":34.65,"low":34.3,"close":34.51,"volume":504307,"rsi_14":42.03,"sma_20":36.8,"sma_60":37.37,"sma_120":38.61},{"date":"2025-09-11","open":34.43,"high":34.81,"low":34.35,"close":34.71,"volume":560325,"rsi_14":47.54,"sma_20":36.73,"sma_60":37.36,"sma_120":38.58},{"date":"2025-09-12","open":34.56,"high":34.79,"low":34.56,"close":34.66,"volume":408575,"rsi_14":34.77,"sma_20":36.68,"sma_60":37.34,"sma_120":38.55},{"date":"2025-09-15","open":34.65,"high":34.97,"low":34.32,"close":34.32,"volume":585173,"rsi_14":36.59,"sma_20":36.61,"sma_60":37.32,"sma_120":38.52},{"date":"2025-09-16","open":34.29,"high":34.37,"low":33.81,"close":33.86,"volume":691799,"rsi_14":31.44,"sma_20":36.55,"sma_60":37.29,"sma_120":38.49},{"date":"2025-09-17","open":34.04,"high":34.71,"low":34.01,"close":34.33,"volume":897204,"rsi_14":35.85,"sma_20":36.49,"sma_60":37.25,"sma_120":38.45},{"date":"2025-09-18","open":34.29,"high":34.72,"low":34.11,"close":34.68,"volume":747194,"rsi_14":47.97,"sma_20":36.47,"sma_60":37.23,"sma_120":38.42},{"date":"2025-09-19","open":34.76,"high":34.79,"low":34.59,"close":34.63,"volume":1197667,"rsi_14":47.41,"sma_20":36.46,"sma_60":37.21,"sma_120":38.38},{"date":"2025-09-22","open":34.72,"high":34.99,"low":34.67,"close":34.85,"volume":596976,"rsi_14":51.79,"sma_20":36.42,"sma_60":37.19,"sma_120":38.34},{"date":"2025-09-23","open":34.77,"high":35.13,"low":34.71,"close":35.02,"volume":602440,"rsi_14":54.67,"sma_20":36.42,"sma_60":37.17,"sma_120":38.3},{"date":"2025-09-24","open":35.0,"high":35.08,"low":34.81,"close":34.94,"volume":693775,"rsi_14":50.96,"sma_20":36.41,"sma_60":37.15,"sma_120":38.25},{"date":"2025-09-25","open":35.14,"high":35.36,"low":34.96,"close":35.31,"volume":790982,"rsi_14":52.66,"sma_20":36.41,"sma_60":37.13,"sma_120":38.2},{"date":"2025-09-26","open":35.38,"high":35.89,"low":35.35,"close":35.83,"volume":522823,"rsi_14":71.27,"sma_20":36.47,"sma_60":37.12,"sma_120":38.18},{"date":"2025-09-29","open":35.65,"high":35.83,"low":35.57,"close":35.77,"volume":569530,"rsi_14":69.21,"sma_20":36.52,"sma_60":37.11,"sma_120":38.16},{"date":"2025-09-30","open":35.77,"high":36.04,"low":35.7,"close":36.02,"volume":476946,"rsi_14":71.01,"sma_20":36.59,"sma_60":37.1,"sma_120":38.15},{"date":"2025-10-01","open":35.97,"high":36.13,"low":35.43,"close":35.47,"volume":532779,"rsi_14":59.71,"sma_20":36.63,"sma_60":37.09,"sma_120":38.13},{"date":"2025-10-02","open":35.42,"high":35.42,"low":34.75,"close":34.98,"volume":524294,"rsi_14":53.59,"sma_20":36.63,"sma_60":37.06,"sma_120":38.1},{"date":"2025-10-03","open":35.13,"high":35.43,"low":35.06,"close":35.22,"volume":724313,"rsi_14":60.49,"sma_20":36.64,"sma_60":37.04,"sma_120":38.07},{"date":"2025-10-06","open":35.22,"high":35.61,"low":35.22,"close":35.42,"volume":448467,"rsi_14":69.36,"sma_20":36.69,"sma_60":37.03,"sma_120":38.03},{"date":"2025-10-07","open":35.4,"high":35.94,"low":35.24,"close":35.61,"volume":506541,"rsi_14":67.09,"sma_20":36.75,"sma_60":37.02,"sma_120":38.0},{"date":"2025-10-08","open":35.79,"high":35.79,"low":35.41,"close":35.73,"volume":409462,"rsi_14":64.95,"sma_20":36.81,"sma_60":37.02,"sma_120":37.96},{"date":"2025-10-09","open":35.72,"high":35.79,"low":35.36,"close":35.38,"volume":372136,"rsi_14":59.75,"sma_20":36.85,"sma_60":37.01,"sma_120":37.92},{"date":"2025-10-10","open":35.63,"high":35.66,"low":35.24,"close":35.32,"volume":357046,"rsi_14":56.4,"sma_20":36.88,"sma_60":37.0,"sma_120":37.89},{"date":"2025-10-13","open":35.26,"high":35.45,"low":34.95,"close":35.09,"volume":386578,"rsi_14":51.03,"sma_20":36.93,"sma_60":36.99,"sma_120":37.85},{"date":"2025-10-14","open":35.14,"high":35.66,"low":35.08,"close":35.56,"volume":383624,"rsi_14":57.54,"sma_20":37.01,"sma_60":36.99,"sma_120":37.81},{"date":"2025-10-15","open":35.59,"high":36.22,"low":35.59,"close":36.22,"volume":580812,"rsi_14":60.3,"sma_20":37.11,"sma_60":36.99,"sma_120":37.79},{"date":"2025-10-16","open":36.22,"high":36.65,"low":36.12,"close":36.57,"volume":460420,"rsi_14":58.69,"sma_20":37.21,"sma_60":37.01,"sma_120":37.76},{"date":"2025-10-17","open":36.54,"high":36.67,"low":36.41,"close":36.62,"volume":337926,"rsi_14":60.09,"sma_20":37.32,"sma_60":37.03,"sma_120":37.74},{"date":"2025-10-20","open":36.72,"high":37.17,"low":36.6,"close":37.16,"volume":326921,"rsi_14":62.71,"sma_20":37.44,"sma_60":37.06,"sma_120":37.72},{"date":"2025-10-21","open":37.04,"high":37.32,"low":37.02,"close":37.02,"volume":506296,"rsi_14":69.0,"sma_20":37.54,"sma_60":37.09,"sma_120":37.7},{"date":"2025-10-22","open":37.34,"high":37.47,"low":37.0,"close":37.22,"volume":512218,"rsi_14":79.6,"sma_20":37.66,"sma_60":37.13,"sma_120":37.68},{"date":"2025-10-23","open":37.3,"high":37.4,"low":36.65,"close":36.96,"volume":354084,"rsi_14":72.93,"sma_20":37.75,"sma_60":37.15,"sma_120":37.65},{"date":"2025-10-24","open":37.16,"high":37.39,"low":36.96,"close":37.31,"volume":390912,"rsi_14":73.98,"sma_20":37.83,"sma_60":37.18,"sma_120":37.63},{"date":"2025-10-27","open":37.11,"high":37.42,"low":36.99,"close":37.15,"volume":542049,"rsi_14":69.66,"sma_20":37.9,"sma_60":37.21,"sma_120":37.61},{"date":"2025-10-28","open":36.91,"high":37.1,"low":36.44,"close":37.01,"volume":636620,"rsi_14":66.18,"sma_20":37.95,"sma_60":37.22,"sma_120":37.59},{"date":"2025-10-29","open":36.91,"high":36.99,"low":36.31,"close":36.45,"volume":652281,"rsi_14":62.99,"sma_20":38.0,"sma_60":37.22,"sma_120":37.57},{"date":"2025-10-30","open":36.54,"high":36.76,"low":36.24,"close":36.45,"volume":631474,"rsi_14":63.87,"sma_20":38.08,"sma_60":37.25,"sma_120":37.56},{"date":"2025-10-31","open":36.22,"high":36.49,"low":35.83,"close":36.24,"volume":989106,"rsi_14":64.17,"sma_20":38.13,"sma_60":37.26,"sma_120":37.55},{"date":"2025-11-03","open":35.94,"high":36.33,"low":35.52,"close":36.33,"volume":584283,"rsi_14":60.47,"sma_20":38.18,"sma_60":37.27,"sma_120":37.55},{"date":"2025-11-04","open":36.44,"high":37.0,"low":36.36,"close":36.85,"volume":764829,"rsi_14":58.98,"sma_20":38.25,"sma_60":37.29,"sma_120":37.56},{"date":"2025-11-05","open":37.56,"high":38.26,"low":37.3,"close":37.85,"volume":764933,"rsi_14":65.31,"sma_20":38.36,"sma_60":37.32,"sma_120":37.57},{"date":"2025-11-06","open":37.81,"high":38.91,"low":37.81,"close":38.5,"volume":921407,"rsi_14":69.64,"sma_20":38.52,"sma_60":37.37,"sma_120":37.58},{"date":"2025-11-07","open":38.71,"high":39.19,"low":38.58,"close":38.9,"volume":764680,"rsi_14":68.71,"sma_20":38.71,"sma_60":37.42,"sma_120":37.6},{"date":"2025-11-10","open":38.85,"high":39.34,"low":38.85,"close":39.18,"volume":634851,"rsi_14":72.42,"sma_20":38.92,"sma_60":37.49,"sma_120":37.61},{"date":"2025-11-11","open":39.29,"high":39.95,"low":39.14,"close":39.87,"volume":920004,"rsi_14":75.04,"sma_20":39.15,"sma_60":37.57,"sma_120":37.64},{"date":"2025-11-12","open":39.77,"high":39.94,"low":39.6,"close":39.68,"volume":773676,"rsi_14":76.0,"sma_20":39.33,"sma_60":37.65,"sma_120":37.67},{"date":"2025-11-13","open":39.63,"high":39.63,"low":39.3,"close":39.38,"volume":499847,"rsi_14":69.91,"sma_20":39.48,"sma_60":37.72,"sma_120":37.69},{"date":"2025-11-14","open":39.47,"high":39.47,"low":38.81,"close":39.16,"volume":662695,"rsi_14":69.15,"sma_20":39.61,"sma_60":37.8,"sma_120":37.71},{"date":"2025-11-17","open":39.13,"high":39.35,"low":38.97,"close":38.99,"volume":573814,"rsi_14":68.77,"sma_20":39.71,"sma_60":37.86,"sma_120":37.74},{"date":"2025-11-18","open":39.21,"high":39.38,"low":38.84,"close":38.95,"volume":615341,"rsi_14":76.2,"sma_20":39.81,"sma_60":37.92,"sma_120":37.76},{"date":"2025-11-19","open":38.89,"high":39.02,"low":38.64,"close":38.74,"volume":1263834,"rsi_14":72.99,"sma_20":39.89,"sma_60":37.99,"sma_120":37.77},{"date":"2025-11-20","open":38.85,"high":39.18,"low":38.81,"close":38.89,"volume":655701,"rsi_14":76.94,"sma_20":39.99,"sma_60":38.05,"sma_120":37.8},{"date":"2025-11-21","open":39.09,"high":39.54,"low":38.87,"close":39.25,"volume":835496,"rsi_14":78.17,"sma_20":40.09,"sma_60":38.13,"sma_120":37.82},{"date":"2025-11-24","open":39.24,"high":39.59,"low":39.07,"close":39.52,"volume":840451,"rsi_14":72.6,"sma_20":40.2,"sma_60":38.2,"sma_120":37.85},{"date":"2025-11-25","open":39.77,"high":40.03,"low":39.67,"close":39.77,"volume":732526,"rsi_14":67.59,"sma_20":40.32,"sma_60":38.28,"sma_120":37.88},{"date":"2025-11-26","open":39.71,"high":40.1,"low":39.7,"close":39.95,"volume":1002095,"rsi_14":63.45,"sma_20":40.47,"sma_60":38.37,"sma_120":37.92},{"date":"2025-11-28","open":40.05,"high":40.05,"low":39.71,"close":39.89,"volume":282095,"rsi_14":57.76,"sma_20":40.63,"sma_60":38.45,"sma_120":37.95},{"date":"2025-12-01","open":39.57,"high":39.76,"low":39.07,"close":39.19,"volume":694735,"rsi_14":43.99,"sma_20":40.76,"sma_60":38.51,"sma_120":37.98},{"date":"2025-12-02","open":39.4,"high":39.4,"low":37.96,"close":38.02,"volume":753169,"rsi_14":22.5,"sma_20":40.83,"sma_60":38.57,"sma_120":37.99},{"date":"2025-12-03","open":38.3,"high":38.34,"low":37.57,"close":37.91,"volume":693026,"rsi_14":22.97,"sma_20":40.86,"sma_60":38.62,"sma_120":38.0},{"date":"2025-12-04","open":37.71,"high":37.96,"low":37.13,"close":37.22,"volume":781734,"rsi_14":21.02,"sma_20":40.8,"sma_60":38.66,"sma_120":38.01},{"date":"2025-12-05","open":37.14,"high":37.5,"low":36.96,"close":37.31,"volume":524972,"rsi_14":23.8,"sma_20":40.72,"sma_60":38.7,"sma_120":38.03},{"date":"2025-12-08","open":37.4,"high":37.4,"low":36.81,"close":36.87,"volume":523377,"rsi_14":22.43,"sma_20":40.59,"sma_60":38.73,"sma_120":38.04},{"date":"2025-12-09","open":37.07,"high":37.32,"low":36.91,"close":37.05,"volume":413486,"rsi_14":25.55,"sma_20":40.45,"sma_60":38.77,"sma_120":38.04},{"date":"2025-12-10","open":37.0,"high":37.39,"low":36.99,"close":37.19,"volume":851214,"rsi_14":28.8,"sma_20":40.29,"sma_60":38.82,"sma_120":38.05},{"date":"2025-12-11","open":37.34,"high":37.9,"low":37.22,"close":37.35,"volume":698966,"rsi_14":28.95,"sma_20":40.14,"sma_60":38.86,"sma_120":38.06},{"date":"2025-12-12","open":37.44,"high":37.89,"low":37.11,"close":37.17,"volume":1251298,"rsi_14":22.11,"sma_20":40.0,"sma_60":38.9,"sma_120":38.06},{"date":"2025-12-15","open":37.41,"high":37.58,"low":36.95,"close":37.39,"volume":1288319,"rsi_14":26.83,"sma_20":39.89,"sma_60":38.94,"sma_120":38.07},{"date":"2025-12-16","open":37.55,"high":37.67,"low":36.95,"close":37.08,"volume":1016086,"rsi_14":21.12,"sma_20":39.76,"sma_60":38.97,"sma_120":38.08},{"date":"2025-12-17","open":37.06,"high":37.52,"low":36.84,"close":37.39,"volume":887512,"rsi_14":23.19,"sma_20":39.66,"sma_60":39.0,"sma_120":38.09},{"date":"2025-12-18","open":37.48,"high":37.52,"low":37.15,"close":37.19,"volume":1173012,"rsi_14":22.55,"sma_20":39.55,"sma_60":39.04,"sma_120":38.09},{"date":"2025-12-19","open":37.02,"high":37.06,"low":36.19,"close":36.33,"volume":2597043,"rsi_14":21.82,"sma_20":39.4,"sma_60":39.05,"sma_120":38.09},{"date":"2025-12-22","open":36.36,"high":36.97,"low":36.28,"close":36.94,"volume":851644,"rsi_14":38.03,"sma_20":39.25,"sma_60":39.06,"sma_120":38.09},{"date":"2025-12-23","open":37.0,"high":37.24,"low":36.82,"close":37.02,"volume":881446,"rsi_14":40.13,"sma_20":39.12,"sma_60":39.07,"sma_120":38.09},{"date":"2025-12-24","open":37.0,"high":37.21,"low":36.89,"close":36.99,"volume":313943,"rsi_14":46.98,"sma_20":38.98,"sma_60":39.08,"sma_120":38.09},{"date":"2025-12-26","open":37.04,"high":37.26,"low":36.91,"close":37.09,"volume":412004,"rsi_14":47.12,"sma_20":38.83,"sma_60":39.1,"sma_120":38.1},{"date":"2025-12-29","open":37.27,"high":37.42,"low":37.11,"close":37.24,"volume":550480,"rsi_14":55.16,"sma_20":38.69,"sma_60":39.13,"sma_120":38.1},{"date":"2025-12-30","open":37.24,"high":37.35,"low":37.16,"close":37.31,"volume":368610,"rsi_14":53.78,"sma_20":38.6,"sma_60":39.16,"sma_120":38.1},{"date":"2025-12-31","open":37.32,"high":37.45,"low":37.07,"close":37.15,"volume":386946,"rsi_14":49.44,"sma_20":38.55,"sma_60":39.19,"sma_120":38.11},{"date":"2026-01-02","open":37.2,"high":37.45,"low":36.73,"close":37.32,"volume":507496,"rsi_14":49.58,"sma_20":38.52,"sma_60":39.21,"sma_120":38.11},{"date":"2026-01-05","open":37.24,"high":37.24,"low":36.7,"close":37.07,"volume":714010,"rsi_14":48.64,"sma_20":38.51,"sma_60":39.22,"sma_120":38.12},{"date":"2026-01-06","open":37.0,"high":37.56,"low":36.92,"close":37.54,"volume":678228,"rsi_14":52.03,"sma_20":38.52,"sma_60":39.25,"sma_120":38.13},{"date":"2026-01-07","open":37.69,"high":37.76,"low":37.32,"close":37.55,"volume":619095,"rsi_14":56.75,"sma_20":38.56,"sma_60":39.29,"sma_120":38.14},{"date":"2026-01-08","open":37.44,"high":38.15,"low":37.44,"close":37.78,"volume":464255,"rsi_14":55.65,"sma_20":38.6,"sma_60":39.32,"sma_120":38.16},{"date":"2026-01-09","open":37.86,"high":38.09,"low":37.48,"close":37.53,"volume":589836,"rsi_14":54.87,"sma_20":38.62,"sma_60":39.35,"sma_120":38.17},{"date":"2026-01-12","open":37.66,"high":38.0,"low":37.52,"close":37.67,"volume":580675,"rsi_14":74.39,"sma_20":38.63,"sma_60":39.37,"sma_120":38.18},{"date":"2026-01-13","open":37.79,"high":38.04,"low":37.55,"close":37.8,"volume":509927,"rsi_14":69.07,"sma_20":38.66,"sma_60":39.38,"sma_120":38.19},{"date":"2026-01-14","open":37.89,"high":38.37,"low":37.83,"close":38.17,"volume":515505,"rsi_14":72.45,"sma_20":38.7,"sma_60":39.4,"sma_120":38.22},{"date":"2026-01-15","open":38.28,"high":38.76,"low":38.2,"close":38.64,"volume":518915,"rsi_14":77.74,"sma_20":38.79,"sma_60":39.42,"sma_120":38.24},{"date":"2026-01-16","open":38.34,"high":38.77,"low":38.28,"close":38.73,"volume":746240,"rsi_14":77.6,"sma_20":38.86,"sma_60":39.44,"sma_120":38.27},{"date":"2026-01-20","open":38.45,"high":38.66,"low":37.99,"close":38.61,"volume":482874,"rsi_14":73.44,"sma_20":38.93,"sma_60":39.46,"sma_120":38.29},{"date":"2026-01-21","open":38.72,"high":38.99,"low":38.53,"close":38.87,"volume":567947,"rsi_14":75.0,"sma_20":39.06,"sma_60":39.48,"sma_120":38.32},{"date":"2026-01-22","open":39.03,"high":39.24,"low":38.62,"close":39.1,"volume":738442,"rsi_14":80.61,"sma_20":39.17,"sma_60":39.51,"sma_120":38.35},{"date":"2026-01-23","open":39.04,"high":39.1,"low":38.3,"close":38.6,"volume":600200,"rsi_14":68.13,"sma_20":39.26,"sma_60":39.52,"sma_120":38.37},{"date":"2026-01-26","open":38.75,"high":39.14,"low":38.54,"close":38.79,"volume":652100,"rsi_14":74.86,"sma_20":39.35,"sma_60":39.55,"sma_120":38.38},{"date":"2026-01-27","open":38.74,"high":39.58,"low":38.6,"close":39.48,"volume":629300,"rsi_14":76.38,"sma_20":39.47,"sma_60":39.59,"sma_120":38.41},{"date":"2026-01-28","open":39.36,"high":39.74,"low":38.75,"close":38.9,"volume":586300,"rsi_14":65.91,"sma_20":39.56,"sma_60":39.63,"sma_120":38.44},{"date":"2026-01-29","open":39.08,"high":39.4,"low":38.91,"close":39.32,"volume":627800,"rsi_14":67.39,"sma_20":39.66,"sma_60":39.67,"sma_120":38.47},{"date":"2026-01-30","open":39.32,"high":39.82,"low":38.92,"close":39.8,"volume":1153700,"rsi_14":74.38,"sma_20":39.8,"sma_60":39.73,"sma_120":38.5},{"date":"2026-02-02","open":40.0,"high":40.17,"low":39.65,"close":39.92,"volume":662100,"rsi_14":74.22,"sma_20":39.94,"sma_60":39.77,"sma_120":38.53},{"date":"2026-02-03","open":39.95,"high":40.86,"low":39.76,"close":40.74,"volume":707600,"rsi_14":77.58,"sma_20":40.13,"sma_60":39.81,"sma_120":38.57},{"date":"2026-02-04","open":40.77,"high":41.03,"low":40.47,"close":40.61,"volume":655100,"rsi_14":73.91,"sma_20":40.28,"sma_60":39.84,"sma_120":38.6},{"date":"2026-02-05","open":40.81,"high":41.12,"low":40.73,"close":40.87,"volume":683300,"rsi_14":72.78,"sma_20":40.46,"sma_60":39.87,"sma_120":38.65},{"date":"2026-02-06","open":41.06,"high":41.29,"low":39.84,"close":40.0,"volume":660200,"rsi_14":61.22,"sma_20":40.57,"sma_60":39.87,"sma_120":38.68},{"date":"2026-02-09","open":39.93,"high":39.98,"low":39.38,"close":39.51,"volume":620792,"rsi_14":81.97,"sma_20":39.3,"sma_60":39.54,"sma_120":38.37},{"date":"2026-02-10","open":40.08,"high":40.18,"low":39.5,"close":40.01,"volume":463847,"rsi_14":90.01,"sma_20":39.46,"sma_60":39.58,"sma_120":38.4},{"date":"2026-02-11","open":40.1,"high":40.39,"low":39.95,"close":40.22,"volume":495626,"rsi_14":89.25,"sma_20":39.62,"sma_60":39.64,"sma_120":38.43},{"date":"2026-02-12","open":40.51,"high":41.14,"low":40.47,"close":40.86,"volume":539142,"rsi_14":90.93,"sma_20":39.81,"sma_60":39.71,"sma_120":38.48},{"date":"2026-02-13","open":40.94,"high":41.65,"low":40.89,"close":41.53,"volume":489371,"rsi_14":91.83,"sma_20":40.03,"sma_60":39.79,"sma_120":38.53},{"date":"2026-02-17","open":41.79,"high":41.89,"low":41.14,"close":41.22,"volume":822260,"rsi_14":90.56,"sma_20":40.24,"sma_60":39.87,"sma_120":38.57},{"date":"2026-02-18","open":41.14,"high":41.21,"low":40.58,"close":40.65,"volume":719100,"rsi_14":63.45,"sma_20":41.44,"sma_60":39.98,"sma_120":38.98},{"date":"2026-02-19","open":40.76,"high":41.17,"low":40.42,"close":40.59,"volume":733900,"rsi_14":60.38,"sma_20":41.53,"sma_60":40.0,"sma_120":39.02},{"date":"2026-02-20","open":40.83,"high":40.94,"low":40.2,"close":40.8,"volume":604632,"rsi_14":58.55,"sma_20":41.62,"sma_60":40.02,"sma_120":39.07},{"date":"2026-02-23","open":40.89,"high":41.5,"low":40.79,"close":41.15,"volume":643900,"rsi_14":60.13,"sma_20":41.75,"sma_60":40.04,"sma_120":39.12},{"date":"2026-02-24","open":41.13,"high":41.19,"low":40.48,"close":41.11,"volume":758097,"rsi_14":83.22,"sma_20":40.63,"sma_60":39.98,"sma_120":38.65},{"date":"2026-02-25","open":40.48,"high":40.48,"low":39.22,"close":39.62,"volume":1215967,"rsi_14":57.28,"sma_20":40.71,"sma_60":39.98,"sma_120":38.68},{"date":"2026-02-26","open":39.38,"high":39.63,"low":38.68,"close":38.8,"volume":1376808,"rsi_14":47.71,"sma_20":40.75,"sma_60":39.97,"sma_120":38.69},{"date":"2026-02-27","open":38.99,"high":39.82,"low":38.99,"close":39.63,"volume":1091104,"rsi_14":52.81,"sma_20":40.82,"sma_60":39.96,"sma_120":38.72},{"date":"2026-03-02","open":39.63,"high":39.71,"low":38.73,"close":38.95,"volume":1191537,"rsi_14":49.18,"sma_20":40.87,"sma_60":39.93,"sma_120":38.75},{"date":"2026-03-03","open":38.82,"high":39.36,"low":38.39,"close":39.09,"volume":907273,"rsi_14":48.49,"sma_20":40.92,"sma_60":39.9,"sma_120":38.77},{"date":"2026-03-04","open":39.13,"high":39.54,"low":38.63,"close":39.36,"volume":561284,"rsi_14":48.73,"sma_20":40.98,"sma_60":39.88,"sma_120":38.8},{"date":"2026-03-05","open":38.91,"high":39.17,"low":38.6,"close":38.97,"volume":591765,"rsi_14":43.83,"sma_20":41.0,"sma_60":39.86,"sma_120":38.83},{"date":"2026-03-06","open":38.59,"high":38.86,"low":38.22,"close":38.69,"volume":566942,"rsi_14":38.77,"sma_20":40.97,"sma_60":39.84,"sma_120":38.85},{"date":"2026-03-09","open":38.56,"high":38.78,"low":37.98,"close":38.7,"volume":668447,"rsi_14":37.12,"sma_20":40.95,"sma_60":39.82,"sma_120":38.87},{"date":"2026-03-10","open":38.28,"high":38.73,"low":38.03,"close":38.27,"volume":548230,"rsi_14":29.67,"sma_20":40.91,"sma_60":39.8,"sma_120":38.89},{"date":"2026-03-11","open":38.05,"high":38.21,"low":37.76,"close":37.98,"volume":483634,"rsi_14":21.92,"sma_20":40.84,"sma_60":39.77,"sma_120":38.91},{"date":"2026-03-12","open":37.95,"high":38.67,"low":37.79,"close":38.33,"volume":545734,"rsi_14":26.57,"sma_20":40.77,"sma_60":39.73,"sma_120":38.93},{"date":"2026-03-13","open":38.73,"high":38.96,"low":38.52,"close":38.9,"volume":591212,"rsi_14":33.77,"sma_20":40.72,"sma_60":39.71,"sma_120":38.96},{"date":"2026-03-16","open":39.28,"high":39.43,"low":38.79,"close":38.96,"volume":440277,"rsi_14":31.28,"sma_20":40.64,"sma_60":39.69,"sma_120":38.99},{"date":"2026-03-17","open":39.07,"high":39.25,"low":38.67,"close":38.8,"volume":433030,"rsi_14":42.31,"sma_20":40.54,"sma_60":39.66,"sma_120":39.02},{"date":"2026-03-18","open":38.68,"high":38.85,"low":38.15,"close":38.71,"volume":625314,"rsi_14":49.35,"sma_20":40.41,"sma_60":39.64,"sma_120":39.04},{"date":"2026-03-19","open":38.53,"high":38.87,"low":38.17,"close":38.58,"volume":487570,"rsi_14":36.35,"sma_20":40.23,"sma_60":39.62,"sma_120":39.06},{"date":"2026-03-20","open":38.56,"high":38.67,"low":37.23,"close":37.43,"volume":2129727,"rsi_14":32.39,"sma_20":40.01,"sma_60":39.6,"sma_120":39.08},{"date":"2026-03-23","open":37.95,"high":38.23,"low":37.26,"close":37.84,"volume":803537,"rsi_14":35.95,"sma_20":39.83,"sma_60":39.59,"sma_120":39.1},{"date":"2026-03-24","open":37.7,"high":38.54,"low":37.66,"close":38.16,"volume":483591,"rsi_14":36.97,"sma_20":39.65,"sma_60":39.6,"sma_120":39.13},{"date":"2026-03-25","open":38.43,"high":38.58,"low":37.99,"close":38.4,"volume":479133,"rsi_14":43.59,"sma_20":39.59,"sma_60":39.61,"sma_120":39.15},{"date":"2026-03-26","open":38.32,"high":38.74,"low":38.27,"close":38.63,"volume":435129,"rsi_14":49.45,"sma_20":39.58,"sma_60":39.63,"sma_120":39.18},{"date":"2026-03-27","open":38.66,"high":39.1,"low":38.58,"close":38.97,"volume":425353,"rsi_14":52.69,"sma_20":39.55,"sma_60":39.66,"sma_120":39.21},{"date":"2026-03-30","open":39.39,"high":39.6,"low":39.04,"close":39.47,"volume":492249,"rsi_14":62.53,"sma_20":39.58,"sma_60":39.69,"sma_120":39.25},{"date":"2026-03-31","open":39.49,"high":39.49,"low":38.44,"close":39.16,"volume":819177,"rsi_14":61.92,"sma_20":39.58,"sma_60":39.71,"sma_120":39.29},{"date":"2026-04-01","open":39.02,"high":39.79,"low":38.1,"close":39.69,"volume":422219,"rsi_14":63.5,"sma_20":39.6,"sma_60":39.75,"sma_120":39.32},{"date":"2026-04-02","open":39.85,"high":40.36,"low":39.74,"close":40.33,"volume":523967,"rsi_14":63.98,"sma_20":39.67,"sma_60":39.79,"sma_120":39.36},{"date":"2026-04-06","open":40.14,"high":40.33,"low":39.96,"close":40.0,"volume":409166,"rsi_14":59.93,"sma_20":39.73,"sma_60":39.83,"sma_120":39.4},{"date":"2026-04-07","open":40.07,"high":40.61,"low":39.85,"close":40.44,"volume":536263,"rsi_14":64.57,"sma_20":39.82,"sma_60":39.88,"sma_120":39.44},{"date":"2026-04-08","open":40.23,"high":40.73,"low":40.09,"close":40.7,"volume":491432,"rsi_14":67.06,"sma_20":39.95,"sma_60":39.93,"sma_120":39.48},{"date":"2026-04-09","open":40.67,"high":41.29,"low":40.57,"close":41.06,"volume":576673,"rsi_14":70.56,"sma_20":40.11,"sma_60":40.0,"sma_120":39.52},{"date":"2026-04-10","open":41.04,"high":41.05,"low":40.66,"close":40.85,"volume":390679,"rsi_14":83.27,"sma_20":40.24,"sma_60":40.06,"sma_120":39.56},{"date":"2026-04-13","open":40.84,"high":40.84,"low":39.98,"close":40.28,"volume":452615,"rsi_14":73.2,"sma_20":40.31,"sma_60":40.11,"sma_120":39.59},{"date":"2026-04-14","open":40.09,"high":40.85,"low":39.65,"close":40.68,"volume":428822,"rsi_14":73.5,"sma_20":40.4,"sma_60":40.16,"sma_120":39.62},{"date":"2026-04-15","open":40.36,"high":40.52,"low":40.26,"close":40.4,"volume":438447,"rsi_14":68.59,"sma_20":40.48,"sma_60":40.21,"sma_120":39.66},{"date":"2026-04-16","open":40.18,"high":40.91,"low":40.18,"close":40.86,"volume":493817,"rsi_14":69.78,"sma_20":40.59,"sma_60":40.27,"sma_120":39.7},{"date":"2026-04-17","open":40.98,"high":40.98,"low":40.2,"close":40.73,"volume":504357,"rsi_14":66.37,"sma_20":40.7,"sma_60":40.32,"sma_120":39.74},{"date":"2026-04-20","open":40.81,"high":41.17,"low":40.18,"close":40.26,"volume":538662,"rsi_14":57.38,"sma_20":40.84,"sma_60":40.36,"sma_120":39.77},{"date":"2026-04-21","open":40.22,"high":40.22,"low":39.24,"close":39.38,"volume":733041,"rsi_14":51.8,"sma_20":40.92,"sma_60":40.39,"sma_120":39.8},{"date":"2026-04-22","open":39.57,"high":39.89,"low":38.99,"close":39.15,"volume":558463,"rsi_14":45.34,"sma_20":40.97,"sma_60":40.42,"sma_120":39.82},{"date":"2026-04-23","open":39.48,"high":40.3,"low":39.48,"close":40.24,"volume":382931,"rsi_14":49.12,"sma_20":41.07,"sma_60":40.46,"sma_120":39.86},{"date":"2026-04-24","open":40.17,"high":40.41,"low":39.85,"close":40.12,"volume":407718,"rsi_14":50.82,"sma_20":41.14,"sma_60":40.49,"sma_120":39.89},{"date":"2026-04-27","open":40.27,"high":40.59,"low":40.03,"close":40.05,"volume":482375,"rsi_14":46.48,"sma_20":41.2,"sma_60":40.52,"sma_120":39.92},{"date":"2026-04-28","open":40.41,"high":40.51,"low":39.9,"close":40.2,"volume":400609,"rsi_14":45.32,"sma_20":41.23,"sma_60":40.56,"sma_120":39.96},{"date":"2026-04-29","open":39.92,"high":40.15,"low":39.51,"close":39.53,"volume":454956,"rsi_14":36.64,"sma_20":41.25,"sma_60":40.59,"sma_120":39.98},{"date":"2026-04-30","open":39.63,"high":40.15,"low":39.63,"close":40.1,"volume":699753,"rsi_14":44.02,"sma_20":41.28,"sma_60":40.62,"sma_120":40.0},{"date":"2026-05-01","open":40.04,"high":40.51,"low":39.72,"close":39.73,"volume":472945,"rsi_14":45.33,"sma_20":41.24,"sma_60":40.64,"sma_120":40.02},{"date":"2026-05-04","open":39.44,"high":39.77,"low":39.05,"close":39.57,"volume":529063,"rsi_14":40.17,"sma_20":41.22,"sma_60":40.64,"sma_120":40.03},{"date":"2026-05-05","open":40.03,"high":40.36,"low":39.59,"close":39.93,"volume":530962,"rsi_14":45.55,"sma_20":41.19,"sma_60":40.66,"sma_120":40.05},{"date":"2026-05-06","open":39.92,"high":40.04,"low":39.3,"close":39.59,"volume":515391,"rsi_14":38.55,"sma_20":41.14,"sma_60":40.66,"sma_120":40.06},{"date":"2026-05-07","open":39.59,"high":40.31,"low":39.22,"close":39.98,"volume":588946,"rsi_14":43.71,"sma_20":41.08,"sma_60":40.68,"sma_120":40.08},{"date":"2026-05-08","open":40.02,"high":40.2,"low":39.66,"close":39.82,"volume":559234,"rsi_14":46.02,"sma_20":41.03,"sma_60":40.68,"sma_120":40.09},{"date":"2026-05-11","open":40.11,"high":40.14,"low":39.67,"close":39.69,"volume":516526,"rsi_14":53.19,"sma_20":41.0,"sma_60":40.67,"sma_120":40.11},{"date":"2026-05-12","open":39.86,"high":40.01,"low":39.28,"close":39.81,"volume":633294,"rsi_14":56.94,"sma_20":40.96,"sma_60":40.66,"sma_120":40.12},{"date":"2026-05-13","open":39.64,"high":39.84,"low":39.28,"close":39.79,"volume":515672,"rsi_14":43.85,"sma_20":40.93,"sma_60":40.65,"sma_120":40.14},{"date":"2026-05-14","open":40.0,"high":40.26,"low":39.85,"close":40.16,"volume":330715,"rsi_14":50.5,"sma_20":40.89,"sma_60":40.63,"sma_120":40.17},{"date":"2026-05-15","open":40.1,"high":40.1,"low":39.27,"close":39.42,"volume":674370,"rsi_14":43.13,"sma_20":40.82,"sma_60":40.58,"sma_120":40.19},{"date":"2026-05-18","open":39.78,"high":40.35,"low":39.62,"close":40.19,"volume":642035,"rsi_14":49.81,"sma_20":40.82,"sma_60":40.56,"sma_120":40.21},{"date":"2026-05-19","open":40.06,"high":40.66,"low":39.92,"close":40.4,"volume":715306,"rsi_14":54.12,"sma_20":40.85,"sma_60":40.53,"sma_120":40.23},{"date":"2026-05-20","open":40.57,"high":40.8,"low":40.29,"close":40.64,"volume":613639,"rsi_14":50.44,"sma_20":40.9,"sma_60":40.51,"sma_120":40.24},{"date":"2026-05-21","open":40.7,"high":40.91,"low":40.29,"close":40.4,"volume":776995,"rsi_14":52.28,"sma_20":40.88,"sma_60":40.51,"sma_120":40.25},{"date":"2026-05-22","open":40.53,"high":41.15,"low":40.45,"close":40.95,"volume":539979,"rsi_14":59.54,"sma_20":40.9,"sma_60":40.54,"sma_120":40.25},{"date":"2026-05-26","open":40.95,"high":41.21,"low":40.82,"close":40.97,"volume":548651,"rsi_14":56.33,"sma_20":40.92,"sma_60":40.56,"sma_120":40.26},{"date":"2026-05-27","open":40.87,"high":41.26,"low":40.67,"close":41.18,"volume":955965,"rsi_14":63.21,"sma_20":40.95,"sma_60":40.59,"sma_120":40.26},{"date":"2026-05-28","open":41.27,"high":41.57,"low":40.58,"close":40.76,"volume":639533,"rsi_14":53.35,"sma_20":40.98,"sma_60":40.61,"sma_120":40.25},{"date":"2026-05-29","open":40.81,"high":41.36,"low":40.66,"close":40.95,"volume":1840750,"rsi_14":57.47,"sma_20":41.0,"sma_60":40.63,"sma_120":40.25},{"date":"2026-06-01","open":40.58,"high":40.8,"low":39.93,"close":39.99,"volume":1132730,"rsi_14":48.36,"sma_20":40.99,"sma_60":40.63,"sma_120":40.25},{"date":"2026-06-02","open":39.94,"high":41.38,"low":39.94,"close":41.32,"volume":591779,"rsi_14":58.19,"sma_20":41.06,"sma_60":40.67,"sma_120":40.26},{"date":"2026-06-03","open":41.47,"high":42.06,"low":40.48,"close":40.56,"volume":1330360,"rsi_14":51.99,"sma_20":41.06,"sma_60":40.69,"sma_120":40.26},{"date":"2026-06-04","open":41.01,"high":41.12,"low":40.67,"close":41.08,"volume":780648,"rsi_14":53.11,"sma_20":41.12,"sma_60":40.73,"sma_120":40.27},{"date":"2026-06-05","open":41.33,"high":42.4,"low":41.3,"close":41.88,"volume":730957,"rsi_14":63.59,"sma_20":41.19,"sma_60":40.79,"sma_120":40.28},{"date":"2026-06-08","open":41.8,"high":42.03,"low":41.38,"close":41.47,"volume":895283,"rsi_14":55.78,"sma_20":41.25,"sma_60":40.84,"sma_120":40.29},{"date":"2026-06-09","open":41.7,"high":42.04,"low":41.42,"close":41.53,"volume":764895,"rsi_14":58.44,"sma_20":41.32,"sma_60":40.87,"sma_120":40.29},{"date":"2026-06-10","open":42.16,"high":42.22,"low":41.75,"close":41.85,"volume":782526,"rsi_14":58.87,"sma_20":41.39,"sma_60":40.92,"sma_120":40.3},{"date":"2026-06-11","open":42.15,"high":42.41,"low":41.46,"close":41.48,"volume":586974,"rsi_14":57.75,"sma_20":41.46,"sma_60":40.95,"sma_120":40.31},{"date":"2026-06-12","open":41.7,"high":42.2,"low":41.68,"close":41.89,"volume":539606,"rsi_14":56.99,"sma_20":41.52,"sma_60":41.0,"sma_120":40.32},{"date":"2026-06-15","open":40.69,"high":41.47,"low":39.8,"close":40.46,"volume":1989782,"rsi_14":46.93,"sma_20":41.55,"sma_60":41.02,"sma_120":40.32},{"date":"2026-06-16","open":40.69,"high":41.46,"low":40.05,"close":40.5,"volume":937240,"rsi_14":47.0,"sma_20":41.55,"sma_60":41.07,"sma_120":40.33},{"date":"2026-06-17","open":40.0,"high":40.34,"low":38.57,"close":38.9,"volume":1279332,"rsi_14":39.98,"sma_20":41.46,"sma_60":41.08,"sma_120":40.33},{"date":"2026-06-18","open":38.92,"high":39.5,"low":38.73,"close":39.26,"volume":1432774,"rsi_14":40.95,"sma_20":41.39,"sma_60":41.09,"sma_120":40.34},{"date":"2026-06-22","open":39.06,"high":39.49,"low":39.0,"close":39.21,"volume":990682,"rsi_14":45.38,"sma_20":41.33,"sma_60":41.09,"sma_120":40.35},{"date":"2026-06-23","open":39.6,"high":40.22,"low":39.27,"close":40.17,"volume":558355,"rsi_14":42.87,"sma_20":41.29,"sma_60":41.11,"sma_120":40.37},{"date":"2026-06-24","open":40.41,"high":40.75,"low":40.37,"close":40.61,"volume":793740,"rsi_14":50.32,"sma_20":41.27,"sma_60":41.13,"sma_120":40.39},{"date":"2026-06-25","open":40.79,"high":40.97,"low":40.32,"close":40.44,"volume":488650,"rsi_14":45.68,"sma_20":41.24,"sma_60":41.14,"sma_120":40.41},{"date":"2026-06-26","open":40.75,"high":41.25,"low":40.52,"close":41.24,"volume":2426829,"rsi_14":45.32,"sma_20":41.26,"sma_60":41.17,"sma_120":40.44},{"date":"2026-06-29","open":41.06,"high":41.06,"low":40.43,"close":40.74,"volume":877137,"rsi_14":45.26,"sma_20":41.25,"sma_60":41.18,"sma_120":40.46},{"date":"2026-06-30","open":40.71,"high":40.96,"low":40.37,"close":40.39,"volume":610365,"rsi_14":42.7,"sma_20":41.27,"sma_60":41.17,"sma_120":40.48},{"date":"2026-07-01","open":40.45,"high":40.75,"low":40.0,"close":40.03,"volume":651282,"rsi_14":38.32,"sma_20":41.21,"sma_60":41.16,"sma_120":40.5},{"date":"2026-07-02","open":40.37,"high":40.89,"low":40.05,"close":40.88,"volume":448631,"rsi_14":46.38,"sma_20":41.22,"sma_60":41.16,"sma_120":40.52},{"date":"2026-07-06","open":40.9,"high":41.07,"low":40.12,"close":40.15,"volume":580097,"rsi_14":39.89,"sma_20":41.17,"sma_60":41.14,"sma_120":40.54},{"date":"2026-07-07","open":40.62,"high":41.51,"low":40.45,"close":40.72,"volume":533692,"rsi_14":51.59,"sma_20":41.11,"sma_60":41.13,"sma_120":40.57},{"date":"2026-07-08","open":40.62,"high":40.92,"low":40.33,"close":40.35,"volume":444187,"rsi_14":49.09,"sma_20":41.06,"sma_60":41.11,"sma_120":40.59},{"date":"2026-07-09","open":40.47,"high":40.7,"low":40.17,"close":40.63,"volume":628318,"rsi_14":62.74,"sma_20":41.01,"sma_60":41.11,"sma_120":40.61},{"date":"2026-07-10","open":40.68,"high":41.43,"low":40.67,"close":41.37,"volume":420750,"rsi_14":64.69,"sma_20":40.99,"sma_60":41.11,"sma_120":40.64},{"date":"2026-07-13","open":41.47,"high":41.75,"low":41.18,"close":41.55,"volume":624281,"rsi_14":66.04,"sma_20":40.99,"sma_60":41.12,"sma_120":40.67},{"date":"2026-07-14","open":41.81,"high":42.05,"low":41.25,"close":41.29,"volume":379650,"rsi_14":58.49,"sma_20":40.96,"sma_60":41.12,"sma_120":40.7},{"date":"2026-07-15","open":41.29,"high":41.46,"low":40.84,"close":40.94,"volume":487673,"rsi_14":52.5,"sma_20":40.99,"sma_60":41.12,"sma_120":40.72},{"date":"2026-07-16","open":41.07,"high":41.88,"low":41.07,"close":41.77,"volume":501627,"rsi_14":59.23,"sma_20":41.05,"sma_60":41.14,"sma_120":40.75},{"date":"2026-07-17","open":42.29,"high":42.55,"low":41.1,"close":41.27,"volume":472707,"rsi_14":50.04,"sma_20":41.17,"sma_60":41.16,"sma_120":40.78},{"date":"2026-07-20","open":41.33,"high":41.91,"low":41.09,"close":41.17,"volume":424851,"rsi_14":53.35,"sma_20":41.27,"sma_60":41.19,"sma_120":40.8},{"date":"2026-07-21","open":41.03,"high":41.2,"low":40.78,"close":41.03,"volume":474054,"rsi_14":55.21,"sma_20":41.36,"sma_60":41.19,"sma_120":40.82},{"date":"2026-07-22","open":41.39,"high":41.71,"low":41.14,"close":41.7,"volume":375209,"rsi_14":62.68,"sma_20":41.44,"sma_60":41.21,"sma_120":40.85},{"date":"2026-07-23","open":41.21,"high":41.81,"low":41.07,"close":41.65,"volume":599690,"rsi_14":56.48,"sma_20":41.49,"sma_60":41.23,"sma_120":40.88},{"date":"2026-07-24","open":41.88,"high":42.03,"low":41.45,"close":41.52,"volume":382691,"rsi_14":63.41,"sma_20":41.54,"sma_60":41.24,"sma_120":40.9},{"date":"2026-07-27","open":41.41,"high":41.66,"low":40.98,"close":41.02,"volume":386594,"rsi_14":53.01,"sma_20":41.53,"sma_60":41.26,"sma_120":40.92},{"date":"2026-07-28","open":41.25,"high":42.16,"low":41.25,"close":41.33,"volume":711082,"rsi_14":59.72,"sma_20":41.56,"sma_60":41.27,"sma_120":40.94},{"date":"2026-07-29","open":41.43,"high":41.73,"low":40.76,"close":40.96,"volume":590806,"rsi_14":53.23,"sma_20":41.59,"sma_60":41.29,"sma_120":40.96},{"date":"2026-07-30","open":41.07,"high":41.08,"low":40.29,"close":40.51,"volume":484950,"rsi_14":40.98,"sma_20":41.62,"sma_60":41.29,"sma_120":40.97},{"date":"2026-07-31","open":40.39,"high":40.66,"low":39.85,"close":39.94,"volume":980312,"rsi_14":34.69,"sma_20":41.57,"sma_60":41.29,"sma_120":40.97},{"date":"2026-08-03","open":39.2,"high":39.6,"low":38.11,"close":39.05,"volume":1651844,"rsi_14":30.91,"sma_20":41.51,"sma_60":41.27,"sma_120":41.01},{"date":"2026-08-04","open":38.35,"high":39.16,"low":38.27,"close":38.71,"volume":853115,"rsi_14":30.94,"sma_20":41.41,"sma_60":41.24,"sma_120":40.99},{"date":"2026-08-05","open":38.71,"high":38.74,"low":37.92,"close":38.35,"volume":735008,"rsi_14":18.01,"sma_20":41.31,"sma_60":41.21,"sma_120":40.97},{"date":"2026-08-06","open":38.61,"high":38.65,"low":37.89,"close":37.93,"volume":582152,"rsi_14":18.35,"sma_20":41.17,"sma_60":41.17,"sma_120":40.93},{"date":"2026-08-07","open":37.92,"high":38.54,"low":37.73,"close":38.24,"volume":569019,"rsi_14":23.1,"sma_20":41.02,"sma_60":41.13,"sma_120":40.9},{"date":"2026-08-10","open":38.13,"high":38.13,"low":37.4,"close":37.73,"volume":619829,"rsi_14":21.75,"sma_20":40.82,"sma_60":41.09,"sma_120":40.86},{"date":"2026-08-11","open":37.74,"high":38.08,"low":37.54,"close":37.94,"volume":524281,"rsi_14":15.64,"sma_20":40.65,"sma_60":41.04,"sma_120":40.83},{"date":"2026-08-12","open":37.94,"high":38.34,"low":37.88,"close":38.04,"volume":479212,"rsi_14":16.85,"sma_20":40.51,"sma_60":41.01,"sma_120":40.8},{"date":"2026-08-13","open":38.38,"high":38.58,"low":38.08,"close":38.16,"volume":627571},{"date":"2026-08-14","open":38.06,"high":38.68,"low":38.06,"close":38.65,"volume":461698,"rsi_14":28.26,"sma_20":40.19,"sma_60":40.94,"sma_120":40.74},{"date":"2026-08-17","open":38.51,"high":38.59,"low":38.16,"close":38.54,"volume":534019,"rsi_14":23.5,"sma_20":40.06,"sma_60":40.91,"sma_120":40.71},{"date":"2026-08-18","open":38.78,"high":38.94,"low":38.32,"close":38.43,"volume":686353,"rsi_14":22.56,"sma_20":39.9,"sma_60":40.86,"sma_120":40.69},{"date":"2026-08-19","open":38.75,"high":39.09,"low":38.32,"close":38.34,"volume":605510,"rsi_14":24.13,"sma_20":39.71,"sma_60":40.81,"sma_120":40.68},{"date":"2026-08-20","open":38.25,"high":38.8,"low":38.17,"close":38.23,"volume":453302,"rsi_14":26.43,"sma_20":39.51,"sma_60":40.76,"sma_120":40.66},{"date":"2026-08-21","open":38.36,"high":38.7,"low":37.52,"close":37.57,"volume":946110,"rsi_14":27.84,"sma_20":39.28,"sma_60":40.69,"sma_120":40.64},{"date":"2026-08-24","open":37.81,"high":38.28,"low":37.64,"close":37.93,"volume":771168,"rsi_14":35.78,"sma_20":39.1,"sma_60":40.63,"sma_120":40.62},{"date":"2026-08-25","open":38.1,"high":38.3,"low":37.75,"close":37.75,"volume":721200,"rsi_14":37.44,"sma_20":38.9,"sma_60":40.57,"sma_120":40.6},{"date":"2026-08-26","open":37.84,"high":38.24,"low":37.66,"close":38.15,"volume":756691,"rsi_14":46.85,"sma_20":38.73,"sma_60":40.53,"sma_120":40.58},{"date":"2026-08-27","open":37.8,"high":38.0,"low":37.45,"close":37.74,"volume":622715,"rsi_14":38.72,"sma_20":38.57,"sma_60":40.46,"sma_120":40.57},{"date":"2026-08-28","open":38.01,"high":38.15,"low":37.5,"close":37.66,"volume":552838,"rsi_14":43.04,"sma_20":38.43,"sma_60":40.41,"sma_120":40.55},{"date":"2026-08-31","open":37.45,"high":37.56,"low":37.13,"close":37.16,"volume":1113339,"rsi_14":35.07,"sma_20":38.31,"sma_60":40.33,"sma_120":40.53},{"date":"2026-09-01","open":37.34,"high":37.77,"low":37.29,"close":37.64,"volume":676190,"rsi_14":40.48,"sma_20":38.23,"sma_60":40.25,"sma_120":40.52},{"date":"2026-09-02","open":37.64,"high":37.64,"low":37.0,"close":37.25,"volume":756025,"rsi_14":35.66,"sma_20":38.15,"sma_60":40.17,"sma_120":40.51},{"date":"2026-09-03","open":37.46,"high":37.8,"low":37.35,"close":37.63,"volume":717302,"rsi_14":34.03,"sma_20":38.11,"sma_60":40.1,"sma_120":40.49},{"date":"2026-09-04","open":37.49,"high":37.73,"low":37.37,"close":37.55,"volume":512139,"rsi_14":34.25,"sma_20":38.05,"sma_60":40.02,"sma_120":40.47},{"date":"2026-09-08","open":37.39,"high":37.91,"low":37.39,"close":37.61,"volume":442860,"rsi_14":40.19,"sma_20":38.02,"sma_60":39.95,"sma_120":40.45},{"date":"2026-09-09","open":37.61,"high":37.74,"low":37.21,"close":37.4,"volume":513665},{"date":"2026-09-10","open":37.61,"high":37.79,"low":37.01,"close":37.13,"volume":452961,"rsi_14":37.67,"sma_20":37.9,"sma_60":39.8,"sma_120":40.41},{"date":"2026-09-11","open":37.41,"high":37.42,"low":36.74,"close":36.79,"volume":527538,"rsi_14":40.58,"sma_20":37.81,"sma_60":39.73,"sma_120":40.4},{"date":"2026-09-14","open":37.06,"high":37.2,"low":36.63,"close":36.65,"volume":625455},{"date":"2026-09-15","open":36.7,"high":36.77,"low":36.22,"close":36.31,"volume":1057593,"rsi_14":32.35,"sma_20":37.55,"sma_60":39.62,"sma_120":40.36},{"date":"2026-09-16","open":36.56,"high":36.83,"low":36.49,"close":36.74,"volume":712066},{"date":"2026-09-17","open":36.99,"high":37.05,"low":36.69,"close":36.76,"volume":535955,"rsi_14":36.83,"sma_20":37.38,"sma_60":39.51,"sma_120":40.31},{"date":"2026-09-18","open":36.42,"high":36.52,"low":36.14,"close":36.25,"volume":1907154,"rsi_14":33.01,"sma_20":37.28,"sma_60":39.43,"sma_120":40.28},{"date":"2026-09-21","open":36.35,"high":36.47,"low":36.1,"close":36.1,"volume":602165,"rsi_14":36.05,"sma_20":37.21,"sma_60":39.35,"sma_120":40.24},{"date":"2026-09-22","open":36.11,"high":36.45,"low":36.0,"close":36.0,"volume":574301,"rsi_14":26.02,"sma_20":37.11,"sma_60":39.25,"sma_120":40.21},{"date":"2026-09-23","open":35.85,"high":35.89,"low":35.24,"close":35.45,"volume":775686},{"date":"2026-09-24","open":35.59,"high":35.75,"low":34.98,"close":35.05,"volume":690541,"rsi_14":14.17,"sma_20":36.84,"sma_60":39.06,"sma_120":40.11},{"date":"2026-09-25","open":35.05,"high":35.26,"low":34.66,"close":35.11,"volume":859423,"rsi_14":15.92,"sma_20":36.71,"sma_60":38.97,"sma_120":40.06},{"date":"2026-09-28","open":35.13,"high":35.13,"low":34.53,"close":34.79,"volume":620141},{"date":"2026-09-29","open":34.65,"high":35.19,"low":34.5,"close":35.11,"volume":593902,"rsi_14":21.01,"sma_20":36.47,"sma_60":38.76,"sma_120":39.95},{"date":"2026-09-30","open":35.34,"high":35.45,"low":35.02,"close":35.09,"volume":808195,"rsi_14":22.43,"sma_20":36.34,"sma_60":38.66,"sma_120":39.89},{"date":"2026-10-01","open":34.95,"high":35.08,"low":34.46,"close":35.07,"volume":611118},{"date":"2026-10-02","open":35.33,"high":35.82,"low":35.18,"close":35.31,"volume":564264,"rsi_14":30.75,"sma_20":36.11,"sma_60":38.47,"sma_120":39.79},{"date":"2026-10-05","open":35.33,"high":35.35,"low":34.89,"close":35.13,"volume":929369},{"date":"2026-10-06","open":35.33,"high":35.62,"low":34.95,"close":35.19,"volume":634236,"rsi_14":23.47,"sma_20":35.87,"sma_60":38.24,"sma_120":39.68},{"date":"2026-10-07","open":35.19,"high":35.66,"low":35.06,"close":35.23,"volume":788623,"rsi_14":24.24,"sma_20":35.76,"sma_60":38.13,"sma_120":39.63},{"date":"2026-10-08","open":35.22,"high":35.6,"low":35.02,"close":35.48,"volume":830437,"rsi_14":36.03,"sma_20":35.68,"sma_60":38.03,"sma_120":39.57},{"date":"2026-10-09","open":35.45,"high":35.78,"low":35.25,"close":35.49,"volume":662540,"rsi_14":38.13,"sma_20":35.62,"sma_60":37.92,"sma_120":39.53},{"date":"2026-10-12","open":35.58,"high":35.85,"low":35.5,"close":35.83,"volume":550635,"rsi_14":46.88,"sma_20":35.57,"sma_60":37.82,"sma_120":39.49},{"date":"2026-10-13","open":36.13,"high":36.3,"low":35.49,"close":36.22,"volume":537363,"rsi_14":64.53,"sma_20":35.57,"sma_60":37.72,"sma_120":39.46},{"date":"2026-10-14","open":36.14,"high":36.53,"low":35.9,"close":36.53,"volume":600023,"rsi_14":78.86,"sma_20":35.56,"sma_60":37.64,"sma_120":39.42},{"date":"2026-10-15","open":37.2,"high":37.2,"low":36.06,"close":36.18,"volume":735524,"rsi_14":68.65,"sma_20":35.53,"sma_60":37.54,"sma_120":39.37},{"date":"2026-10-16","open":36.38,"high":36.84,"low":36.15,"close":36.67,"volume":642930,"rsi_14":81.19,"sma_20":35.55,"sma_60":37.45,"sma_120":39.34},{"date":"2026-10-19","open":36.61,"high":36.71,"low":35.98,"close":36.12,"volume":398400,"rsi_14":65.34,"sma_20":35.55,"sma_60":37.35,"sma_120":39.3},{"date":"2026-10-20","open":36.39,"high":36.98,"low":36.39,"close":36.85,"volume":569090,"rsi_14":72.19,"sma_20":35.59,"sma_60":37.27,"sma_120":39.27},{"date":"2026-10-21","open":37.05,"high":37.26,"low":36.8,"close":36.92,"volume":859286,"rsi_14":73.0,"sma_20":35.67,"sma_60":37.19,"sma_120":39.23},{"date":"2026-10-22","open":37.25,"high":37.95,"low":37.03,"close":37.74,"volume":641968,"rsi_14":76.42,"sma_20":35.8,"sma_60":37.13,"sma_120":39.21},{"date":"2026-10-23","open":37.72,"high":37.83,"low":37.5,"close":37.69,"volume":475166,"rsi_14":78.79,"sma_20":35.93,"sma_60":37.07,"sma_120":39.18}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":13.85,"pbr":1.13,"ttm_eps":null,"close":31.355},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":15.34,"pbr":1.28,"ttm_eps":null,"close":35.5389},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":15.81,"pbr":1.2,"ttm_eps":null,"close":34.0063},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":17.25,"pbr":1.36,"ttm_eps":null,"close":39.3701},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":16.72,"pbr":1.25,"ttm_eps":null,"close":36.1354},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":15.73,"pbr":1.24,"ttm_eps":null,"close":36.0152},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":15.91,"pbr":1.25,"ttm_eps":null,"close":37.1493},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":15.71,"pbr":1.29,"ttm_eps":null,"close":39.1608},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":14.7,"pbr":1.31,"ttm_eps":null,"close":40.3924}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Avista Corporation","phase":"above-fold","symbol_resolved":true}