{"status":"ok","report":{"price_analysis":{"current":33.22,"change_1d":1.2,"change_7d":4.6,"change_30d":0.0,"high_30d":34.35,"low_30d":29.94,"position_in_range":74.0,"support":30.38,"resistance":33.91},"summary":"Barrett Business Services Inc(BBSI)은 Industrials 섹터 US 시장 종목입니다, 시가총액 8.16억. 현재가 $33.22, 전일 대비 +1.2%, 30일 +0.0%. PER 18.2배 / ROE -7.2%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 18.2배입니다. ROE -7.2%로 적자 상태입니다. 시가총액 8.16억. 매출 12.66억, 영업이익 5223.70만.","grade":"D","comment":"PER 18.25배, ROE -7.2%","per":18.25,"pbr":3.32,"roe":-7.2,"eps":1.82,"revenue":1266348000.0,"operating_income":52237000.0,"net_income":35082000.0,"market_cap":815869912,"profit_margin":2.77,"roa":-1.89,"operating_margin":4.13,"gross_margin":20.99,"debt_ratio":0.12436182937383913,"total_assets":783224000.0,"total_equity":205666000.0,"total_debt":24497000.0,"dividend_yield":1.1,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 68.7로 강세 구간입니다. MACD(-0.02)가 시그널선(-0.26)을 상회합니다(골든크로스). SMA20 32, SMA60 33 — 혼조세입니다. 볼린저밴드 30~33 (현재 위치 102%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 69","rsi_14":68.73822975517892,"macd":-0.02210732114112801,"macd_signal":-0.2595482077905103,"sma_20":31.67500000000001,"sma_60":33.04433333333333,"bb_upper":33.17058684134357,"bb_lower":30.179413158656455,"atr_14":0.8764285714285714},"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 18.25x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":76,"summary":"매출 +4.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.0,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":338.1,"unit":"%","percentile":96,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -7.2%","metrics":[{"name":"ROE","value":-7.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":63,"summary":"RSI 69","metrics":[{"name":"RSI (14)","value":68.7,"unit":"","percentile":69,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":64,"summary":"유동비율 1.1x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":1.14,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.01,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":1243.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-2.51,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 18.25x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +4.0%"},"profitability":{"grade":"C","reason":"ROE -7.2%"},"momentum":{"grade":"C","reason":"RSI 69"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.89,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-7.2,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":22.7,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.12,"unit":"","threshold":"≤ 0.5","pass":true,"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":null,"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":20.99,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.13,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.77,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":18.25,"current_pbr":3.32,"per_5y_high":74.29,"per_5y_low":14.52,"per_5y_avg":28.8,"per_percentile":22.2,"pbr_5y_high":4.37,"pbr_5y_low":3.18,"pbr_5y_avg":3.87,"pbr_percentile":12.5,"per_5y_median":21.09,"pbr_5y_median":4.0,"history":[{"quarter":"2024-Q2","per":74.29,"pbr":3.65},{"quarter":"2024-Q3","per":36.45,"pbr":3.87},{"quarter":"2024-Q4","per":28.28,"pbr":4.37},{"quarter":"2025-Q1","per":27.55,"pbr":4.3},{"quarter":"2025-Q2","per":20.34,"pbr":4.12},{"quarter":"2025-Q3","per":21.09,"pbr":4.12},{"quarter":"2025-Q4","per":17.19,"pbr":3.36},{"quarter":"2026-Q1","per":14.52,"pbr":3.18},{"quarter":"2026-Q2","per":19.47,"pbr":null},{"quarter":"현재","per":18.25,"pbr":3.32}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":32.1932,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":36.9338,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":42.8538,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":40.6769,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":41.2905,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":43.874,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":35.9279,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":29.0369,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":35.4355,"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":"Industrials","industry":"STAFFING & EMPLOYMENT SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":74.29,"eps":0.4333,"close":32.19,"source":"reported"},{"date":"2024-07","per":82.61,"eps":0.4333,"close":35.8,"source":"reported"},{"date":"2024-08","per":82.96,"eps":0.4333,"close":35.95,"source":"reported"},{"date":"2024-09","per":36.45,"eps":1.0133,"close":36.93,"source":"reported"},{"date":"2024-10","per":35.17,"eps":1.0133,"close":35.63,"source":"reported"},{"date":"2024-11","per":41.77,"eps":1.0133,"close":42.33,"source":"reported"},{"date":"2024-12","per":28.28,"eps":1.5155,"close":42.85,"source":"reported"},{"date":"2025-01","per":28.21,"eps":1.5155,"close":42.75,"source":"reported"},{"date":"2025-02","per":26.2,"eps":1.5155,"close":39.71,"source":"reported"},{"date":"2025-03","per":27.55,"eps":1.4767,"close":40.68,"source":"reported"},{"date":"2025-04","per":27.15,"eps":1.4767,"close":40.09,"source":"reported"},{"date":"2025-05","per":27.72,"eps":1.4767,"close":40.93,"source":"reported"},{"date":"2025-06","per":20.34,"eps":2.03,"close":41.29,"source":"reported"},{"date":"2025-07","per":22.38,"eps":2.03,"close":45.43,"source":"reported"},{"date":"2025-08","per":23.8,"eps":2.03,"close":48.31,"source":"reported"},{"date":"2025-09","per":21.09,"eps":2.08,"close":43.87,"source":"reported"},{"date":"2025-10","per":19.26,"eps":2.08,"close":40.06,"source":"reported"},{"date":"2025-11","per":16.74,"eps":2.08,"close":34.82,"source":"reported"},{"date":"2025-12","per":17.19,"eps":2.09,"close":35.93,"source":"reported"},{"date":"2026-01","per":18.04,"eps":2.09,"close":37.7,"source":"reported"},{"date":"2026-02","per":13.18,"eps":2.09,"close":27.55,"source":"reported"},{"date":"2026-03","per":14.52,"eps":2.0,"close":29.04,"source":"reported"},{"date":"2026-04","per":15.69,"eps":2.0,"close":31.38,"source":"reported"},{"date":"2026-05","per":16.23,"eps":2.0,"close":32.46,"source":"reported"},{"date":"2026-06","per":19.47,"eps":1.82,"close":35.44,"source":"reported"},{"date":"2026-07","per":21.4,"eps":1.82,"close":38.95,"source":"reported"},{"date":"2026-08","per":18.9,"eps":1.82,"close":34.4,"source":"reported"},{"date":"2026-09","per":16.63,"eps":1.82,"close":30.26,"source":"reported"},{"date":"2026-10","per":18.25,"eps":1.82,"close":33.22,"source":"reported"}],"trailing_per_history_meta":{"avg":28.67,"std":18.7,"upper_1sd":47.37,"lower_1sd":9.97,"current":18.25,"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":1.1,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":100,"summary":"배당성향 20%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":20.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.01,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.1,"summary":"배당수익률 1.10%","metrics":[{"name":"배당수익률","value":1.1,"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":"18.2배"},{"label":"PBR","value":"3.3배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"-7.2%"}],"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":"2026-10-24T00:20:20.542324+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["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":null,"dividend_yield":null,"eps":0.52,"revenue":319268000.0,"operating_income":15403000.0,"net_income":12870000.0,"market_cap":null,"profit_margin":0.04031096132402871,"operating_margin":0.04824473483092574,"roa":null,"gross_margin":0.20993961186213464,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":14.06,"pbr":3.046,"roe":-0.07197592212616573,"dividend_yield":1.1,"eps":-0.13,"revenue":307005000.0,"operating_income":-6468000.0,"net_income":-14803000.0,"market_cap":749264000.0,"profit_margin":-0.048217455741763164,"operating_margin":-0.021068060780769043,"roa":-0.01890008477779026,"gross_margin":0.13358740085666357,"total_equity":205666000.0,"total_assets":783224000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.06803319502074688,"dividend_yield":null,"eps":0.64,"revenue":321126000.0,"operating_income":18520000.0,"net_income":16396000.0,"market_cap":null,"profit_margin":0.05105784022470931,"operating_margin":0.05767206641629765,"roa":0.0210456866996035,"gross_margin":0.2125801087423628,"total_equity":241000000.0,"total_assets":779067000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.08586062587186907,"dividend_yield":null,"eps":0.79,"revenue":318949000.0,"operating_income":24782000.0,"net_income":20619000.0,"market_cap":null,"profit_margin":0.0646466990020348,"operating_margin":0.0776989424641557,"roa":0.026505125815470643,"gross_margin":0.2406811120273147,"total_equity":240145000.0,"total_assets":777925000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.08172103960286427,"dividend_yield":null,"eps":0.7,"revenue":307657000.0,"operating_income":23033000.0,"net_income":18454000.0,"market_cap":null,"profit_margin":0.059982382978446776,"operating_margin":0.07486584085523813,"roa":0.025859411345967368,"gross_margin":0.2381190741637603,"total_equity":225817000.0,"total_assets":713628000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.004785541197369593,"dividend_yield":null,"eps":-0.04,"revenue":292566000.0,"operating_income":-4172000.0,"net_income":-1021000.0,"market_cap":null,"profit_margin":-0.0034898108460996837,"operating_margin":-0.014260030215404387,"roa":-0.0013113836060351903,"gross_margin":0.14569020323619286,"total_equity":213351000.0,"total_assets":778567000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.07587938790627088,"dividend_yield":null,"eps":0.63,"revenue":304820000.0,"operating_income":20619000.0,"net_income":16800000.0,"market_cap":null,"profit_margin":0.05511449379961945,"operating_margin":0.06764319926514008,"roa":0.022534969443654528,"gross_margin":0.23415458303260941,"total_equity":221404000.0,"total_assets":745508000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.09112941416805177,"dividend_yield":null,"eps":0.74,"revenue":294278000.0,"operating_income":23453000.0,"net_income":19628000.0,"market_cap":null,"profit_margin":0.06669883579472471,"operating_margin":0.07969674933226405,"roa":0.027044454977348132,"gross_margin":0.2528629391255887,"total_equity":215386000.0,"total_assets":725768000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.08394107387880037,"dividend_yield":null,"eps":0.14666824292373168,"revenue":279651000.0,"operating_income":20408000.0,"net_income":16701000.0,"market_cap":null,"profit_margin":0.059720866365577094,"operating_margin":0.07297667449785626,"roa":0.024254015832422048,"gross_margin":0.24279190848593427,"total_equity":198961000.0,"total_assets":688587000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0007173411959554615,"dividend_yield":null,"eps":-0.0011943524961156523,"revenue":265782000.0,"operating_income":-4699000.0,"net_income":-136000.0,"market_cap":null,"profit_margin":-0.000511697556644167,"operating_margin":-0.0176799030784628,"roa":-0.00018186680930730141,"gross_margin":0.14887012664514526,"total_equity":189589000.0,"total_assets":747800000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.07310434869940745,"dividend_yield":null,"eps":0.12784840910626225,"revenue":276682000.0,"operating_income":18198000.0,"net_income":14558000.0,"market_cap":null,"profit_margin":0.05261636102095547,"operating_margin":0.06577225840495587,"roa":0.02017634552857923,"gross_margin":0.23714227886165345,"total_equity":199140000.0,"total_assets":721538000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.10096649413120823,"dividend_yield":null,"eps":0.15999932446125786,"revenue":273328000.0,"operating_income":22302000.0,"net_income":18219000.0,"market_cap":null,"profit_margin":0.06665617865714453,"operating_margin":0.0815942750102441,"roa":0.026404041692270234,"gross_margin":0.2499890241760815,"total_equity":180446000.0,"total_assets":690008000.0}],"current_price":33.22,"change_pct":1.25,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":45.33},{"date":"2016-10-25","close":44.83},{"date":"2016-10-26","close":44.04},{"date":"2016-10-27","close":43.84},{"date":"2016-10-28","close":45.11},{"date":"2016-10-31","close":44.83},{"date":"2016-11-01","close":43.79},{"date":"2016-11-02","close":44.06},{"date":"2016-11-03","close":43.69},{"date":"2016-11-04","close":44.05},{"date":"2016-11-07","close":45.42},{"date":"2016-11-08","close":46.07},{"date":"2016-11-09","close":48.89},{"date":"2016-11-10","close":50.14},{"date":"2016-11-11","close":52.58},{"date":"2016-11-14","close":52.73},{"date":"2016-11-15","close":54.04},{"date":"2016-11-16","close":54.75},{"date":"2016-11-17","close":54.69},{"date":"2016-11-18","close":55.71},{"date":"2016-11-21","close":56.4},{"date":"2016-11-22","close":56.87},{"date":"2016-11-23","close":57.94},{"date":"2016-11-25","close":58.85},{"date":"2016-11-28","close":57.77},{"date":"2016-11-29","close":58.6},{"date":"2016-11-30","close":58.29},{"date":"2016-12-01","close":57.26},{"date":"2016-12-02","close":57.61},{"date":"2016-12-05","close":58.38},{"date":"2016-12-06","close":59.16},{"date":"2016-12-07","close":59.77},{"date":"2016-12-08","close":60.45},{"date":"2016-12-09","close":62.3},{"date":"2016-12-12","close":62.33},{"date":"2016-12-13","close":62.87},{"date":"2016-12-14","close":62.77},{"date":"2016-12-15","close":63.6},{"date":"2016-12-16","close":63.41},{"date":"2016-12-19","close":63.32},{"date":"2016-12-20","close":64.33},{"date":"2016-12-21","close":64.5},{"date":"2016-12-22","close":65.3},{"date":"2016-12-23","close":65.0},{"date":"2016-12-27","close":65.83},{"date":"2016-12-28","close":64.72},{"date":"2016-12-29","close":64.7},{"date":"2016-12-30","close":64.1},{"date":"2017-01-03","close":64.38},{"date":"2017-01-04","close":64.48},{"date":"2017-01-05","close":61.67},{"date":"2017-01-06","close":61.85},{"date":"2017-01-09","close":61.99},{"date":"2017-01-10","close":62.93},{"date":"2017-01-11","close":63.0},{"date":"2017-01-12","close":62.83},{"date":"2017-01-13","close":62.22},{"date":"2017-01-17","close":61.07},{"date":"2017-01-18","close":61.49},{"date":"2017-01-19","close":60.42},{"date":"2017-01-20","close":61.17},{"date":"2017-01-23","close":60.62},{"date":"2017-01-24","close":61.81},{"date":"2017-01-25","close":62.64},{"date":"2017-01-26","close":62.65},{"date":"2017-01-27","close":61.56},{"date":"2017-01-30","close":60.25},{"date":"2017-01-31","close":60.11},{"date":"2017-02-01","close":60.56},{"date":"2017-02-02","close":59.96},{"date":"2017-02-03","close":61.09},{"date":"2017-02-06","close":60.11},{"date":"2017-02-07","close":61.89},{"date":"2017-02-08","close":60.54},{"date":"2017-02-09","close":60.97},{"date":"2017-02-10","close":62.82},{"date":"2017-02-13","close":62.25},{"date":"2017-02-14","close":63.5},{"date":"2017-02-15","close":64.6},{"date":"2017-02-16","close":64.01},{"date":"2017-02-17","close":64.38},{"date":"2017-02-21","close":63.05},{"date":"2017-02-22","close":63.03},{"date":"2017-02-23","close":61.96},{"date":"2017-02-24","close":62.3},{"date":"2017-02-27","close":64.56},{"date":"2017-02-28","close":64.03},{"date":"2017-03-01","close":65.69},{"date":"2017-03-02","close":65.29},{"date":"2017-03-03","close":63.68},{"date":"2017-03-06","close":62.18},{"date":"2017-03-07","close":61.43},{"date":"2017-03-08","close":55.23},{"date":"2017-03-09","close":52.37},{"date":"2017-03-10","close":53.87},{"date":"2017-03-13","close":53.38},{"date":"2017-03-14","close":53.14},{"date":"2017-03-15","close":53.63},{"date":"2017-03-16","close":54.91},{"date":"2017-03-17","close":55.78},{"date":"2017-03-20","close":54.68},{"date":"2017-03-21","close":52.38},{"date":"2017-03-22","close":52.57},{"date":"2017-03-23","close":52.2},{"date":"2017-03-24","close":52.04},{"date":"2017-03-27","close":51.48},{"date":"2017-03-28","close":52.24},{"date":"2017-03-29","close":52.97},{"date":"2017-03-30","close":53.42},{"date":"2017-03-31","close":54.62},{"date":"2017-04-03","close":53.1},{"date":"2017-04-04","close":53.43},{"date":"2017-04-05","close":53.87},{"date":"2017-04-06","close":54.83},{"date":"2017-04-07","close":54.9},{"date":"2017-04-10","close":54.62},{"date":"2017-04-11","close":55.97},{"date":"2017-04-12","close":54.23},{"date":"2017-04-13","close":54.68},{"date":"2017-04-17","close":55.13},{"date":"2017-04-18","close":55.49},{"date":"2017-04-19","close":56.04},{"date":"2017-04-20","close":57.07},{"date":"2017-04-21","close":57.14},{"date":"2017-04-24","close":57.55},{"date":"2017-04-25","close":58.0},{"date":"2017-04-26","close":59.02},{"date":"2017-04-27","close":58.39},{"date":"2017-04-28","close":57.66},{"date":"2017-05-01","close":58.36},{"date":"2017-05-02","close":59.57},{"date":"2017-05-03","close":58.42},{"date":"2017-05-04","close":58.56},{"date":"2017-05-05","close":57.0},{"date":"2017-05-08","close":56.91},{"date":"2017-05-09","close":57.57},{"date":"2017-05-10","close":57.43},{"date":"2017-05-11","close":56.86},{"date":"2017-05-12","close":56.85},{"date":"2017-05-15","close":56.99},{"date":"2017-05-16","close":57.5},{"date":"2017-05-17","close":57.22},{"date":"2017-05-18","close":57.71},{"date":"2017-05-19","close":57.35},{"date":"2017-05-22","close":57.35},{"date":"2017-05-23","close":57.57},{"date":"2017-05-24","close":57.43},{"date":"2017-05-25","close":57.01},{"date":"2017-05-26","close":57.1},{"date":"2017-05-30","close":57.05},{"date":"2017-05-31","close":57.07},{"date":"2017-06-01","close":57.83},{"date":"2017-06-02","close":58.74},{"date":"2017-06-05","close":57.51},{"date":"2017-06-06","close":57.52},{"date":"2017-06-07","close":56.77},{"date":"2017-06-08","close":58.12},{"date":"2017-06-09","close":58.68},{"date":"2017-06-12","close":58.35},{"date":"2017-06-13","close":57.94},{"date":"2017-06-14","close":57.99},{"date":"2017-06-15","close":57.87},{"date":"2017-06-16","close":57.63},{"date":"2017-06-19","close":57.75},{"date":"2017-06-20","close":57.68},{"date":"2017-06-21","close":57.61},{"date":"2017-06-22","close":57.66},{"date":"2017-06-23","close":57.47},{"date":"2017-06-26","close":57.15},{"date":"2017-06-27","close":56.02},{"date":"2017-06-28","close":57.02},{"date":"2017-06-29","close":56.8},{"date":"2017-06-30","close":57.29},{"date":"2017-07-03","close":57.65},{"date":"2017-07-05","close":57.1},{"date":"2017-07-06","close":57.1},{"date":"2017-07-07","close":59.1},{"date":"2017-07-10","close":57.98},{"date":"2017-07-11","close":57.99},{"date":"2017-07-12","close":58.0},{"date":"2017-07-13","close":57.58},{"date":"2017-07-14","close":57.46},{"date":"2017-07-17","close":57.49},{"date":"2017-07-18","close":57.17},{"date":"2017-07-19","close":57.04},{"date":"2017-07-20","close":57.23},{"date":"2017-07-21","close":56.54},{"date":"2017-07-24","close":55.58},{"date":"2017-07-25","close":55.78},{"date":"2017-07-26","close":55.34},{"date":"2017-07-27","close":55.14},{"date":"2017-07-28","close":54.99},{"date":"2017-07-31","close":55.03},{"date":"2017-08-01","close":55.04},{"date":"2017-08-02","close":55.02},{"date":"2017-08-03","close":55.24},{"date":"2017-08-04","close":55.28},{"date":"2017-08-07","close":54.75},{"date":"2017-08-08","close":53.96},{"date":"2017-08-09","close":48.27},{"date":"2017-08-10","close":49.89},{"date":"2017-08-11","close":49.7},{"date":"2017-08-14","close":51.96},{"date":"2017-08-15","close":52.59},{"date":"2017-08-16","close":52.72},{"date":"2017-08-17","close":52.86},{"date":"2017-08-18","close":50.12},{"date":"2017-08-21","close":49.75},{"date":"2017-08-22","close":49.97},{"date":"2017-08-23","close":49.32},{"date":"2017-08-24","close":48.82},{"date":"2017-08-25","close":48.86},{"date":"2017-08-28","close":49.15},{"date":"2017-08-29","close":49.65},{"date":"2017-08-30","close":50.02},{"date":"2017-08-31","close":51.58},{"date":"2017-09-01","close":52.83},{"date":"2017-09-05","close":52.49},{"date":"2017-09-06","close":52.72},{"date":"2017-09-07","close":53.48},{"date":"2017-09-08","close":53.77},{"date":"2017-09-11","close":53.84},{"date":"2017-09-12","close":53.84},{"date":"2017-09-13","close":53.71},{"date":"2017-09-14","close":54.01},{"date":"2017-09-15","close":54.03},{"date":"2017-09-18","close":54.23},{"date":"2017-09-19","close":54.04},{"date":"2017-09-20","close":54.13},{"date":"2017-09-21","close":54.19},{"date":"2017-09-22","close":54.32},{"date":"2017-09-25","close":55.18},{"date":"2017-09-26","close":55.42},{"date":"2017-09-27","close":57.36},{"date":"2017-09-28","close":56.41},{"date":"2017-09-29","close":56.53},{"date":"2017-10-02","close":57.04},{"date":"2017-10-03","close":56.87},{"date":"2017-10-04","close":57.02},{"date":"2017-10-05","close":56.93},{"date":"2017-10-06","close":57.24},{"date":"2017-10-09","close":57.47},{"date":"2017-10-10","close":57.28},{"date":"2017-10-11","close":58.05},{"date":"2017-10-12","close":57.89},{"date":"2017-10-13","close":57.98},{"date":"2017-10-16","close":58.09},{"date":"2017-10-17","close":58.55},{"date":"2017-10-18","close":59.31},{"date":"2017-10-19","close":59.71},{"date":"2017-10-20","close":60.33},{"date":"2017-10-23","close":59.68},{"date":"2017-10-24","close":60.3},{"date":"2017-10-25","close":59.91},{"date":"2017-10-26","close":60.57},{"date":"2017-10-27","close":61.27},{"date":"2017-10-30","close":59.5},{"date":"2017-10-31","close":60.79},{"date":"2017-11-01","close":60.1},{"date":"2017-11-02","close":61.08},{"date":"2017-11-03","close":60.41},{"date":"2017-11-06","close":60.65},{"date":"2017-11-07","close":59.51},{"date":"2017-11-08","close":62.67},{"date":"2017-11-09","close":62.78},{"date":"2017-11-10","close":64.53},{"date":"2017-11-13","close":64.51},{"date":"2017-11-14","close":63.48},{"date":"2017-11-15","close":62.89},{"date":"2017-11-16","close":63.24},{"date":"2017-11-17","close":64.38},{"date":"2017-11-20","close":65.56},{"date":"2017-11-21","close":65.94},{"date":"2017-11-22","close":65.19},{"date":"2017-11-24","close":64.8},{"date":"2017-11-27","close":65.31},{"date":"2017-11-28","close":66.07},{"date":"2017-11-29","close":67.23},{"date":"2017-11-30","close":66.36},{"date":"2017-12-01","close":66.05},{"date":"2017-12-04","close":66.08},{"date":"2017-12-05","close":64.84},{"date":"2017-12-06","close":64.29},{"date":"2017-12-07","close":65.05},{"date":"2017-12-08","close":64.95},{"date":"2017-12-11","close":64.46},{"date":"2017-12-12","close":64.57},{"date":"2017-12-13","close":65.02},{"date":"2017-12-14","close":65.47},{"date":"2017-12-15","close":68.21},{"date":"2017-12-18","close":65.73},{"date":"2017-12-19","close":65.59},{"date":"2017-12-20","close":65.78},{"date":"2017-12-21","close":65.54},{"date":"2017-12-22","close":64.2},{"date":"2017-12-26","close":63.34},{"date":"2017-12-27","close":63.8},{"date":"2017-12-28","close":65.43},{"date":"2017-12-29","close":64.49},{"date":"2018-01-02","close":14.1904},{"date":"2018-01-03","close":14.041},{"date":"2018-01-04","close":14.0834},{"date":"2018-01-05","close":14.3486},{"date":"2018-01-08","close":14.313},{"date":"2018-01-09","close":14.0589},{"date":"2018-01-10","close":13.9853},{"date":"2018-01-11","close":14.3932},{"date":"2018-01-12","close":14.6117},{"date":"2018-01-16","close":14.7922},{"date":"2018-01-17","close":15.3339},{"date":"2018-01-18","close":15.2202},{"date":"2018-01-19","close":15.8756},{"date":"2018-01-22","close":15.7886},{"date":"2018-01-23","close":15.724},{"date":"2018-01-24","close":15.247},{"date":"2018-01-25","close":15.4454},{"date":"2018-01-26","close":15.9982},{"date":"2018-01-29","close":15.7998},{"date":"2018-01-30","close":15.889},{"date":"2018-01-31","close":15.5345},{"date":"2018-02-01","close":15.51},{"date":"2018-02-02","close":15.5167},{"date":"2018-02-05","close":15.2225},{"date":"2018-02-06","close":14.9572},{"date":"2018-02-07","close":14.4356},{"date":"2018-02-08","close":14.1035},{"date":"2018-02-09","close":14.4802},{"date":"2018-02-12","close":14.2573},{"date":"2018-02-13","close":14.4155},{"date":"2018-02-14","close":14.6206},{"date":"2018-02-15","close":14.9037},{"date":"2018-02-16","close":15.0865},{"date":"2018-02-20","close":14.7856},{"date":"2018-02-21","close":15.2358},{"date":"2018-02-22","close":15.1511},{"date":"2018-02-23","close":15.267},{"date":"2018-02-26","close":15.6348},{"date":"2018-02-27","close":16.2946},{"date":"2018-02-28","close":16.5599},{"date":"2018-03-01","close":16.7628},{"date":"2018-03-02","close":16.8519},{"date":"2018-03-05","close":16.9344},{"date":"2018-03-06","close":17.9308},{"date":"2018-03-07","close":18.0423},{"date":"2018-03-08","close":18.6174},{"date":"2018-03-09","close":19.6071},{"date":"2018-03-12","close":19.4087},{"date":"2018-03-13","close":19.3708},{"date":"2018-03-14","close":18.8715},{"date":"2018-03-15","close":19.0369},{"date":"2018-03-16","close":19.294},{"date":"2018-03-19","close":19.0168},{"date":"2018-03-20","close":19.1554},{"date":"2018-03-21","close":19.1331},{"date":"2018-03-22","close":18.7955},{"date":"2018-03-23","close":18.4065},{"date":"2018-03-26","close":18.6278},{"date":"2018-03-27","close":18.2611},{"date":"2018-03-28","close":18.3796},{"date":"2018-03-29","close":18.5294},{"date":"2018-04-02","close":18.1538},{"date":"2018-04-03","close":18.4713},{"date":"2018-04-04","close":18.7373},{"date":"2018-04-05","close":19.0839},{"date":"2018-04-06","close":18.2902},{"date":"2018-04-09","close":18.3215},{"date":"2018-04-10","close":19.3499},{"date":"2018-04-11","close":19.1576},{"date":"2018-04-12","close":19.5914},{"date":"2018-04-13","close":19.2583},{"date":"2018-04-16","close":19.3946},{"date":"2018-04-17","close":19.8775},{"date":"2018-04-18","close":19.9021},{"date":"2018-04-19","close":19.7702},{"date":"2018-04-20","close":19.4818},{"date":"2018-04-23","close":19.5757},{"date":"2018-04-24","close":19.6562},{"date":"2018-04-25","close":19.4438},{"date":"2018-04-26","close":19.6338},{"date":"2018-04-27","close":19.7613},{"date":"2018-04-30","close":19.5668},{"date":"2018-05-01","close":19.6674},{"date":"2018-05-02","close":19.1465},{"date":"2018-05-03","close":18.4623},{"date":"2018-05-04","close":18.1851},{"date":"2018-05-07","close":18.1091},{"date":"2018-05-08","close":18.5652},{"date":"2018-05-09","close":18.9341},{"date":"2018-05-10","close":19.1733},{"date":"2018-05-11","close":19.1487},{"date":"2018-05-14","close":18.8022},{"date":"2018-05-15","close":18.8916},{"date":"2018-05-16","close":19.3164},{"date":"2018-05-17","close":19.3971},{"date":"2018-05-18","close":19.4711},{"date":"2018-05-21","close":19.8052},{"date":"2018-05-22","close":19.4823},{"date":"2018-05-23","close":19.8007},{"date":"2018-05-24","close":19.9061},{"date":"2018-05-25","close":19.7715},{"date":"2018-05-29","close":19.5294},{"date":"2018-05-30","close":19.7155},{"date":"2018-05-31","close":19.3321},{"date":"2018-06-01","close":19.9218},{"date":"2018-06-04","close":19.8769},{"date":"2018-06-05","close":19.9554},{"date":"2018-06-06","close":19.9868},{"date":"2018-06-07","close":19.711},{"date":"2018-06-08","close":19.5002},{"date":"2018-06-11","close":18.9374},{"date":"2018-06-12","close":18.4307},{"date":"2018-06-13","close":18.5406},{"date":"2018-06-14","close":18.7289},{"date":"2018-06-15","close":19.5518},{"date":"2018-06-18","close":19.5339},{"date":"2018-06-19","close":19.3186},{"date":"2018-06-20","close":19.9016},{"date":"2018-06-21","close":19.8141},{"date":"2018-06-22","close":19.8836},{"date":"2018-06-25","close":19.5294},{"date":"2018-06-26","close":19.7693},{"date":"2018-06-27","close":19.3276},{"date":"2018-06-28","close":21.1168},{"date":"2018-06-29","close":21.6527},{"date":"2018-07-02","close":21.5361},{"date":"2018-07-03","close":21.4577},{"date":"2018-07-05","close":21.877},{"date":"2018-07-06","close":21.7828},{"date":"2018-07-09","close":21.9061},{"date":"2018-07-10","close":21.5563},{"date":"2018-07-11","close":21.4958},{"date":"2018-07-12","close":21.6707},{"date":"2018-07-13","close":21.8388},{"date":"2018-07-16","close":21.4532},{"date":"2018-07-17","close":21.424},{"date":"2018-07-18","close":21.7536},{"date":"2018-07-19","close":21.3388},{"date":"2018-07-20","close":21.8299},{"date":"2018-07-23","close":21.4913},{"date":"2018-07-24","close":21.0765},{"date":"2018-07-25","close":21.637},{"date":"2018-07-26","close":21.6146},{"date":"2018-07-27","close":21.0967},{"date":"2018-07-30","close":20.3478},{"date":"2018-07-31","close":20.6011},{"date":"2018-08-01","close":21.368},{"date":"2018-08-02","close":21.3254},{"date":"2018-08-03","close":20.6303},{"date":"2018-08-06","close":21.0047},{"date":"2018-08-07","close":20.9106},{"date":"2018-08-08","close":16.045},{"date":"2018-08-09","close":16.1437},{"date":"2018-08-10","close":16.9262},{"date":"2018-08-13","close":16.4374},{"date":"2018-08-14","close":17.0361},{"date":"2018-08-15","close":16.6706},{"date":"2018-08-16","close":16.5114},{"date":"2018-08-17","close":16.9352},{"date":"2018-08-20","close":16.5159},{"date":"2018-08-21","close":17.0877},{"date":"2018-08-22","close":17.0966},{"date":"2018-08-23","close":17.1461},{"date":"2018-08-24","close":17.0966},{"date":"2018-08-27","close":16.8694},{"date":"2018-08-28","close":17.1214},{"date":"2018-08-29","close":17.2091},{"date":"2018-08-30","close":16.4532},{"date":"2018-08-31","close":16.8784},{"date":"2018-09-04","close":16.9167},{"date":"2018-09-05","close":16.5927},{"date":"2018-09-06","close":16.4353},{"date":"2018-09-07","close":16.1608},{"date":"2018-09-10","close":15.8954},{"date":"2018-09-11","close":15.45},{"date":"2018-09-12","close":15.0225},{"date":"2018-09-13","close":14.6828},{"date":"2018-09-14","close":14.7998},{"date":"2018-09-17","close":14.6671},{"date":"2018-09-18","close":14.5749},{"date":"2018-09-19","close":14.1385},{"date":"2018-09-20","close":14.3364},{"date":"2018-09-21","close":14.3229},{"date":"2018-09-24","close":14.4714},{"date":"2018-09-25","close":14.5006},{"date":"2018-09-26","close":14.7998},{"date":"2018-09-27","close":14.5096},{"date":"2018-09-28","close":15.0225},{"date":"2018-10-01","close":14.9325},{"date":"2018-10-02","close":14.5164},{"date":"2018-10-03","close":14.8178},{"date":"2018-10-04","close":14.8561},{"date":"2018-10-05","close":14.5704},{"date":"2018-10-08","close":14.5996},{"date":"2018-10-09","close":14.991},{"date":"2018-10-10","close":14.5974},{"date":"2018-10-11","close":13.9337},{"date":"2018-10-12","close":13.945},{"date":"2018-10-15","close":13.9877},{"date":"2018-10-16","close":14.5074},{"date":"2018-10-17","close":14.5794},{"date":"2018-10-18","close":14.0012},{"date":"2018-10-19","close":13.6863},{"date":"2018-10-22","close":14.0417},{"date":"2018-10-23","close":13.882},{"date":"2018-10-24","close":13.2566},{"date":"2018-10-25","close":13.5986},{"date":"2018-10-26","close":13.666},{"date":"2018-10-29","close":13.7943},{"date":"2018-10-30","close":14.2779},{"date":"2018-10-31","close":14.1542},{"date":"2018-11-01","close":14.6559},{"date":"2018-11-02","close":15.0338},{"date":"2018-11-05","close":14.7661},{"date":"2018-11-06","close":15.2587},{"date":"2018-11-07","close":16.4353},{"date":"2018-11-08","close":16.6017},{"date":"2018-11-09","close":16.3205},{"date":"2018-11-12","close":17.2338},{"date":"2018-11-13","close":16.4105},{"date":"2018-11-14","close":16.2665},{"date":"2018-11-15","close":16.6872},{"date":"2018-11-16","close":15.9673},{"date":"2018-11-19","close":15.6839},{"date":"2018-11-20","close":15.6164},{"date":"2018-11-21","close":15.648},{"date":"2018-11-23","close":15.9822},{"date":"2018-11-26","close":15.6932},{"date":"2018-11-27","close":15.3139},{"date":"2018-11-28","close":15.858},{"date":"2018-11-29","close":15.6051},{"date":"2018-11-30","close":15.8828},{"date":"2018-12-03","close":16.0634},{"date":"2018-12-04","close":15.0565},{"date":"2018-12-06","close":14.8375},{"date":"2018-12-07","close":14.4447},{"date":"2018-12-10","close":14.4537},{"date":"2018-12-11","close":14.2731},{"date":"2018-12-12","close":14.0473},{"date":"2018-12-13","close":13.4987},{"date":"2018-12-14","close":13.3474},{"date":"2018-12-17","close":13.0156},{"date":"2018-12-18","close":13.1014},{"date":"2018-12-19","close":12.9569},{"date":"2018-12-20","close":12.7559},{"date":"2018-12-21","close":12.5934},{"date":"2018-12-24","close":12.1757},{"date":"2018-12-26","close":12.914},{"date":"2018-12-27","close":12.8259},{"date":"2018-12-28","close":12.8711},{"date":"2018-12-31","close":12.9253},{"date":"2019-01-02","close":12.9636},{"date":"2019-01-03","close":12.5437},{"date":"2019-01-04","close":13.1172},{"date":"2019-01-07","close":12.914},{"date":"2019-01-08","close":13.1623},{"date":"2019-01-09","close":13.1871},{"date":"2019-01-10","close":13.3994},{"date":"2019-01-11","close":13.4107},{"date":"2019-01-14","close":13.1262},{"date":"2019-01-15","close":13.0923},{"date":"2019-01-16","close":13.0855},{"date":"2019-01-17","close":13.1917},{"date":"2019-01-18","close":13.3},{"date":"2019-01-22","close":14.0293},{"date":"2019-01-23","close":14.2483},{"date":"2019-01-24","close":14.1557},{"date":"2019-01-25","close":14.2957},{"date":"2019-01-28","close":13.957},{"date":"2019-01-29","close":13.9818},{"date":"2019-01-30","close":14.1805},{"date":"2019-01-31","close":14.1444},{"date":"2019-02-01","close":14.176},{"date":"2019-02-04","close":14.623},{"date":"2019-02-05","close":14.5485},{"date":"2019-02-06","close":14.5169},{"date":"2019-02-07","close":14.4537},{"date":"2019-02-08","close":14.307},{"date":"2019-02-11","close":14.7924},{"date":"2019-02-12","close":15.0091},{"date":"2019-02-13","close":15.2552},{"date":"2019-02-14","close":15.4787},{"date":"2019-02-15","close":15.9822},{"date":"2019-02-19","close":16.1763},{"date":"2019-02-20","close":16.1899},{"date":"2019-02-21","close":16.4495},{"date":"2019-02-22","close":16.7136},{"date":"2019-02-25","close":16.8423},{"date":"2019-02-26","close":16.8198},{"date":"2019-02-27","close":18.3369},{"date":"2019-02-28","close":17.7319},{"date":"2019-03-01","close":18.057},{"date":"2019-03-04","close":18.3008},{"date":"2019-03-05","close":18.4092},{"date":"2019-03-06","close":18.4001},{"date":"2019-03-07","close":18.2692},{"date":"2019-03-08","close":18.1766},{"date":"2019-03-11","close":18.1766},{"date":"2019-03-12","close":18.1247},{"date":"2019-03-13","close":18.0954},{"date":"2019-03-14","close":18.0365},{"date":"2019-03-15","close":18.1157},{"date":"2019-03-18","close":17.9527},{"date":"2019-03-19","close":17.7307},{"date":"2019-03-20","close":17.5518},{"date":"2019-03-21","close":17.5518},{"date":"2019-03-22","close":16.8724},{"date":"2019-03-25","close":17.2166},{"date":"2019-03-26","close":17.3684},{"date":"2019-03-27","close":17.2212},{"date":"2019-03-28","close":17.3706},{"date":"2019-03-29","close":17.5133},{"date":"2019-04-01","close":17.7941},{"date":"2019-04-02","close":17.4386},{"date":"2019-04-03","close":17.3095},{"date":"2019-04-04","close":17.1894},{"date":"2019-04-05","close":17.5631},{"date":"2019-04-08","close":17.3344},{"date":"2019-04-09","close":16.8339},{"date":"2019-04-10","close":17.228},{"date":"2019-04-11","close":17.2732},{"date":"2019-04-12","close":17.3163},{"date":"2019-04-15","close":17.2778},{"date":"2019-04-16","close":17.5065},{"date":"2019-04-17","close":17.5473},{"date":"2019-04-18","close":17.1396},{"date":"2019-04-22","close":17.16},{"date":"2019-04-23","close":17.5292},{"date":"2019-04-24","close":17.2121},{"date":"2019-04-25","close":16.7365},{"date":"2019-04-26","close":17.1713},{"date":"2019-04-29","close":17.0422},{"date":"2019-04-30","close":16.501},{"date":"2019-05-01","close":17.126},{"date":"2019-05-02","close":17.1962},{"date":"2019-05-03","close":17.8576},{"date":"2019-05-06","close":17.921},{"date":"2019-05-07","close":17.2732},{"date":"2019-05-08","close":17.2098},{"date":"2019-05-09","close":17.2619},{"date":"2019-05-10","close":17.1396},{"date":"2019-05-13","close":16.9064},{"date":"2019-05-14","close":17.2008},{"date":"2019-05-15","close":17.3638},{"date":"2019-05-16","close":17.7456},{"date":"2019-05-17","close":17.4729},{"date":"2019-05-20","close":17.3661},{"date":"2019-05-21","close":17.7955},{"date":"2019-05-22","close":17.7047},{"date":"2019-05-23","close":17.1343},{"date":"2019-05-24","close":17.0844},{"date":"2019-05-28","close":17.1025},{"date":"2019-05-29","close":16.6595},{"date":"2019-05-30","close":16.5527},{"date":"2019-05-31","close":16.3641},{"date":"2019-06-03","close":16.4391},{"date":"2019-06-04","close":16.998},{"date":"2019-06-05","close":17.5411},{"date":"2019-06-06","close":17.0526},{"date":"2019-06-07","close":17.7456},{"date":"2019-06-10","close":17.8773},{"date":"2019-06-11","close":18.1159},{"date":"2019-06-12","close":18.2454},{"date":"2019-06-13","close":18.6294},{"date":"2019-06-14","close":18.6317},{"date":"2019-06-17","close":18.15},{"date":"2019-06-18","close":19.4429},{"date":"2019-06-19","close":19.052},{"date":"2019-06-20","close":19.3224},{"date":"2019-06-21","close":18.7726},{"date":"2019-06-24","close":18.5158},{"date":"2019-06-25","close":18.1},{"date":"2019-06-26","close":18.0069},{"date":"2019-06-27","close":18.4454},{"date":"2019-06-28","close":18.768},{"date":"2019-07-01","close":18.3341},{"date":"2019-07-02","close":18.3431},{"date":"2019-07-03","close":18.3977},{"date":"2019-07-05","close":18.5476},{"date":"2019-07-08","close":18.4658},{"date":"2019-07-09","close":18.7271},{"date":"2019-07-10","close":19.3315},{"date":"2019-07-11","close":19.4111},{"date":"2019-07-12","close":19.6428},{"date":"2019-07-15","close":19.4474},{"date":"2019-07-16","close":19.3224},{"date":"2019-07-17","close":19.5996},{"date":"2019-07-18","close":19.4383},{"date":"2019-07-19","close":19.402},{"date":"2019-07-22","close":19.377},{"date":"2019-07-23","close":19.6042},{"date":"2019-07-24","close":20.3381},{"date":"2019-07-25","close":20.1722},{"date":"2019-07-26","close":20.5267},{"date":"2019-07-29","close":20.0563},{"date":"2019-07-30","close":20.2154},{"date":"2019-07-31","close":19.8814},{"date":"2019-08-01","close":20.145},{"date":"2019-08-02","close":19.8814},{"date":"2019-08-05","close":18.768},{"date":"2019-08-06","close":19.3224},{"date":"2019-08-07","close":19.3133},{"date":"2019-08-08","close":20.3245},{"date":"2019-08-09","close":20.2449},{"date":"2019-08-12","close":20.5494},{"date":"2019-08-13","close":20.3881},{"date":"2019-08-14","close":19.8882},{"date":"2019-08-15","close":19.5747},{"date":"2019-08-16","close":20.0382},{"date":"2019-08-19","close":19.9677},{"date":"2019-08-20","close":19.82},{"date":"2019-08-21","close":19.9905},{"date":"2019-08-22","close":20.011},{"date":"2019-08-23","close":19.2996},{"date":"2019-08-26","close":19.7944},{"date":"2019-08-27","close":19.9585},{"date":"2019-08-28","close":20.1683},{"date":"2019-08-29","close":20.0429},{"date":"2019-08-30","close":19.8651},{"date":"2019-09-03","close":19.6895},{"date":"2019-09-04","close":20.0178},{"date":"2019-09-05","close":20.1204},{"date":"2019-09-06","close":19.7214},{"date":"2019-09-09","close":19.7944},{"date":"2019-09-10","close":19.6325},{"date":"2019-09-11","close":19.7784},{"date":"2019-09-12","close":19.6416},{"date":"2019-09-13","close":20.0931},{"date":"2019-09-16","close":20.2162},{"date":"2019-09-17","close":20.524},{"date":"2019-09-18","close":20.2914},{"date":"2019-09-19","close":20.1592},{"date":"2019-09-20","close":20.2504},{"date":"2019-09-23","close":20.28},{"date":"2019-09-24","close":20.0087},{"date":"2019-09-25","close":20.3484},{"date":"2019-09-26","close":20.2914},{"date":"2019-09-27","close":20.1409},{"date":"2019-09-30","close":20.2504},{"date":"2019-10-01","close":19.6758},{"date":"2019-10-02","close":18.9212},{"date":"2019-10-03","close":19.197},{"date":"2019-10-04","close":19.6393},{"date":"2019-10-07","close":19.4364},{"date":"2019-10-08","close":19.1537},{"date":"2019-10-09","close":19.2244},{"date":"2019-10-10","close":19.1879},{"date":"2019-10-11","close":19.7625},{"date":"2019-10-14","close":19.5254},{"date":"2019-10-15","close":19.824},{"date":"2019-10-16","close":19.783},{"date":"2019-10-17","close":20.0885},{"date":"2019-10-18","close":19.9243},{"date":"2019-10-21","close":20.394},{"date":"2019-10-22","close":19.9973},{"date":"2019-10-23","close":19.9243},{"date":"2019-10-24","close":20.0657},{"date":"2019-10-25","close":20.0543},{"date":"2019-10-28","close":20.0543},{"date":"2019-10-29","close":20.2595},{"date":"2019-10-30","close":20.353},{"date":"2019-10-31","close":20.0019},{"date":"2019-11-01","close":20.3051},{"date":"2019-11-04","close":20.1592},{"date":"2019-11-05","close":19.6462},{"date":"2019-11-06","close":21.3744},{"date":"2019-11-07","close":21.6024},{"date":"2019-11-08","close":20.9731},{"date":"2019-11-11","close":20.4738},{"date":"2019-11-12","close":20.6904},{"date":"2019-11-13","close":20.7178},{"date":"2019-11-14","close":20.8317},{"date":"2019-11-15","close":20.8386},{"date":"2019-11-18","close":20.7132},{"date":"2019-11-19","close":20.5696},{"date":"2019-11-20","close":20.5262},{"date":"2019-11-21","close":20.0184},{"date":"2019-11-22","close":19.7576},{"date":"2019-11-25","close":20.1534},{"date":"2019-11-26","close":20.2586},{"date":"2019-11-27","close":20.1374},{"date":"2019-11-29","close":20.2128},{"date":"2019-12-02","close":19.9338},{"date":"2019-12-03","close":20.023},{"date":"2019-12-04","close":19.7782},{"date":"2019-12-05","close":19.5083},{"date":"2019-12-06","close":19.6272},{"date":"2019-12-09","close":20.0253},{"date":"2019-12-10","close":20.3478},{"date":"2019-12-11","close":20.5743},{"date":"2019-12-12","close":20.8968},{"date":"2019-12-13","close":21.2445},{"date":"2019-12-16","close":20.7413},{"date":"2019-12-17","close":20.9449},{"date":"2019-12-18","close":20.9883},{"date":"2019-12-19","close":20.4896},{"date":"2019-12-20","close":20.9266},{"date":"2019-12-23","close":20.771},{"date":"2019-12-24","close":20.8877},{"date":"2019-12-26","close":20.7504},{"date":"2019-12-27","close":20.5949},{"date":"2019-12-30","close":20.5949},{"date":"2019-12-31","close":20.6932},{"date":"2020-01-02","close":20.7344},{"date":"2020-01-03","close":20.7024},{"date":"2020-01-06","close":20.4004},{"date":"2020-01-07","close":20.0458},{"date":"2020-01-08","close":20.0756},{"date":"2020-01-09","close":20.1465},{"date":"2020-01-10","close":20.0893},{"date":"2020-01-13","close":20.3158},{"date":"2020-01-14","close":20.2403},{"date":"2020-01-15","close":20.3272},{"date":"2020-01-16","close":20.8122},{"date":"2020-01-17","close":20.6315},{"date":"2020-01-21","close":20.5697},{"date":"2020-01-22","close":20.1396},{"date":"2020-01-23","close":20.1282},{"date":"2020-01-24","close":19.8628},{"date":"2020-01-27","close":19.307},{"date":"2020-01-28","close":19.3024},{"date":"2020-01-29","close":19.3664},{"date":"2020-01-30","close":19.156},{"date":"2020-01-31","close":18.9478},{"date":"2020-02-03","close":19.172},{"date":"2020-02-04","close":19.3459},{"date":"2020-02-05","close":19.9475},{"date":"2020-02-06","close":19.6249},{"date":"2020-02-07","close":19.307},{"date":"2020-02-10","close":19.5037},{"date":"2020-02-11","close":19.1377},{"date":"2020-02-12","close":18.8952},{"date":"2020-02-13","close":18.9661},{"date":"2020-02-14","close":18.9638},{"date":"2020-02-18","close":19.0142},{"date":"2020-02-19","close":19.2292},{"date":"2020-02-20","close":19.0942},{"date":"2020-02-21","close":19.2498},{"date":"2020-02-24","close":18.3988},{"date":"2020-02-25","close":17.9161},{"date":"2020-02-26","close":14.9766},{"date":"2020-02-27","close":14.3841},{"date":"2020-02-28","close":13.7025},{"date":"2020-03-02","close":13.842},{"date":"2020-03-03","close":13.1946},{"date":"2020-03-04","close":13.6338},{"date":"2020-03-05","close":12.7417},{"date":"2020-03-06","close":12.7485},{"date":"2020-03-09","close":11.8816},{"date":"2020-03-10","close":11.9776},{"date":"2020-03-11","close":11.7054},{"date":"2020-03-12","close":11.045},{"date":"2020-03-13","close":11.1808},{"date":"2020-03-16","close":8.9787},{"date":"2020-03-17","close":8.8015},{"date":"2020-03-18","close":6.673},{"date":"2020-03-19","close":8.3643},{"date":"2020-03-20","close":7.5083},{"date":"2020-03-23","close":7.5405},{"date":"2020-03-24","close":8.1825},{"date":"2020-03-25","close":7.9317},{"date":"2020-03-26","close":8.4771},{"date":"2020-03-27","close":8.5875},{"date":"2020-03-30","close":8.905},{"date":"2020-03-31","close":9.1213},{"date":"2020-04-01","close":8.2792},{"date":"2020-04-02","close":8.217},{"date":"2020-04-03","close":7.9041},{"date":"2020-04-06","close":8.1526},{"date":"2020-04-07","close":8.2539},{"date":"2020-04-08","close":8.5714},{"date":"2020-04-09","close":9.2065},{"date":"2020-04-13","close":9.784},{"date":"2020-04-14","close":10.1246},{"date":"2020-04-15","close":9.5562},{"date":"2020-04-16","close":9.4297},{"date":"2020-04-17","close":9.9083},{"date":"2020-04-20","close":9.4573},{"date":"2020-04-21","close":9.5332},{"date":"2020-04-22","close":9.5424},{"date":"2020-04-23","close":9.7794},{"date":"2020-04-24","close":9.5424},{"date":"2020-04-27","close":9.9842},{"date":"2020-04-28","close":10.6469},{"date":"2020-04-29","close":11.6755},{"date":"2020-04-30","close":11.2567},{"date":"2020-05-01","close":10.7574},{"date":"2020-05-04","close":10.3317},{"date":"2020-05-05","close":10.5503},{"date":"2020-05-06","close":10.0026},{"date":"2020-05-07","close":10.1614},{"date":"2020-05-08","close":10.8747},{"date":"2020-05-11","close":10.2834},{"date":"2020-05-12","close":9.7334},{"date":"2020-05-13","close":9.5309},{"date":"2020-05-14","close":9.2548},{"date":"2020-05-15","close":9.8784},{"date":"2020-05-18","close":10.4122},{"date":"2020-05-19","close":10.051},{"date":"2020-05-20","close":10.1568},{"date":"2020-05-21","close":10.3144},{"date":"2020-05-22","close":10.5808},{"date":"2020-05-26","close":11.3059},{"date":"2020-05-27","close":12.2373},{"date":"2020-05-28","close":11.7207},{"date":"2020-05-29","close":11.7461},{"date":"2020-06-01","close":11.723},{"date":"2020-06-02","close":12.0821},{"date":"2020-06-03","close":12.4759},{"date":"2020-06-04","close":12.2883},{"date":"2020-06-05","close":12.8582},{"date":"2020-06-08","close":13.076},{"date":"2020-06-09","close":12.5825},{"date":"2020-06-10","close":11.9778},{"date":"2020-06-11","close":11.0372},{"date":"2020-06-12","close":11.2735},{"date":"2020-06-15","close":11.3662},{"date":"2020-06-16","close":11.7068},{"date":"2020-06-17","close":11.4936},{"date":"2020-06-18","close":11.3384},{"date":"2020-06-19","close":11.6929},{"date":"2020-06-22","close":11.9709},{"date":"2020-06-23","close":12.1794},{"date":"2020-06-24","close":11.9338},{"date":"2020-06-25","close":12.2535},{"date":"2020-06-26","close":11.7948},{"date":"2020-06-29","close":12.0473},{"date":"2020-06-30","close":12.3091},{"date":"2020-07-01","close":11.9199},{"date":"2020-07-02","close":11.9083},{"date":"2020-07-06","close":12.191},{"date":"2020-07-07","close":11.8597},{"date":"2020-07-08","close":12.2396},{"date":"2020-07-09","close":11.8226},{"date":"2020-07-10","close":12.3091},{"date":"2020-07-13","close":12.3277},{"date":"2020-07-14","close":12.4134},{"date":"2020-07-15","close":13.1802},{"date":"2020-07-16","close":12.7678},{"date":"2020-07-17","close":12.5709},{"date":"2020-07-20","close":12.4806},{"date":"2020-07-21","close":12.6798},{"date":"2020-07-22","close":12.3392},{"date":"2020-07-23","close":12.1099},{"date":"2020-07-24","close":12.2605},{"date":"2020-07-27","close":11.862},{"date":"2020-07-28","close":12.2072},{"date":"2020-07-29","close":12.2767},{"date":"2020-07-30","close":12.279},{"date":"2020-07-31","close":12.2049},{"date":"2020-08-03","close":12.4528},{"date":"2020-08-04","close":12.8119},{"date":"2020-08-05","close":13.5532},{"date":"2020-08-06","close":13.4026},{"date":"2020-08-07","close":13.4304},{"date":"2020-08-10","close":13.6737},{"date":"2020-08-11","close":14.1788},{"date":"2020-08-12","close":14.1139},{"date":"2020-08-13","close":14.1927},{"date":"2020-08-14","close":14.2877},{"date":"2020-08-17","close":14.378},{"date":"2020-08-18","close":14.0861},{"date":"2020-08-19","close":14.0004},{"date":"2020-08-20","close":13.9375},{"date":"2020-08-21","close":13.5347},{"date":"2020-08-24","close":13.8164},{"date":"2020-08-25","close":13.565},{"date":"2020-08-26","close":13.3391},{"date":"2020-08-27","close":13.1994},{"date":"2020-08-28","close":13.5743},{"date":"2020-08-31","close":13.4043},{"date":"2020-09-01","close":13.3764},{"date":"2020-09-02","close":13.3368},{"date":"2020-09-03","close":13.1133},{"date":"2020-09-04","close":12.5754},{"date":"2020-09-08","close":12.2075},{"date":"2020-09-09","close":12.0981},{"date":"2020-09-10","close":12.1307},{"date":"2020-09-11","close":12.1424},{"date":"2020-09-14","close":12.3705},{"date":"2020-09-15","close":12.3938},{"date":"2020-09-16","close":12.3635},{"date":"2020-09-17","close":12.1866},{"date":"2020-09-18","close":12.3123},{"date":"2020-09-21","close":11.7326},{"date":"2020-09-22","close":11.7745},{"date":"2020-09-23","close":11.3507},{"date":"2020-09-24","close":11.4182},{"date":"2020-09-25","close":11.5253},{"date":"2020-09-28","close":11.7861},{"date":"2020-09-29","close":11.5975},{"date":"2020-09-30","close":12.2099},{"date":"2020-10-01","close":12.3007},{"date":"2020-10-02","close":12.6662},{"date":"2020-10-05","close":12.8083},{"date":"2020-10-06","close":12.913},{"date":"2020-10-07","close":12.8385},{"date":"2020-10-08","close":12.9643},{"date":"2020-10-09","close":12.934},{"date":"2020-10-12","close":12.927},{"date":"2020-10-13","close":12.7175},{"date":"2020-10-14","close":12.8665},{"date":"2020-10-15","close":13.1016},{"date":"2020-10-16","close":13.3647},{"date":"2020-10-19","close":13.7373},{"date":"2020-10-20","close":14.1168},{"date":"2020-10-21","close":14.0609},{"date":"2020-10-22","close":14.345},{"date":"2020-10-23","close":14.4032},{"date":"2020-10-26","close":13.7233},{"date":"2020-10-27","close":13.7233},{"date":"2020-10-28","close":13.402},{"date":"2020-10-29","close":14.0423},{"date":"2020-10-30","close":13.7955},{"date":"2020-11-02","close":14.4614},{"date":"2020-11-03","close":14.948},{"date":"2020-11-04","close":15.3438},{"date":"2020-11-05","close":15.4835},{"date":"2020-11-06","close":15.1483},{"date":"2020-11-09","close":16.2798},{"date":"2020-11-10","close":16.6989},{"date":"2020-11-11","close":16.6035},{"date":"2020-11-12","close":16.1611},{"date":"2020-11-13","close":16.3101},{"date":"2020-11-16","close":16.806},{"date":"2020-11-17","close":16.7292},{"date":"2020-11-18","close":16.4219},{"date":"2020-11-19","close":16.2839},{"date":"2020-11-20","close":15.9332},{"date":"2020-11-23","close":15.9448},{"date":"2020-11-24","close":16.5785},{"date":"2020-11-25","close":16.188},{"date":"2020-11-27","close":16.3237},{"date":"2020-11-30","close":15.5988},{"date":"2020-12-01","close":15.8724},{"date":"2020-12-02","close":15.8747},{"date":"2020-12-03","close":16.0501},{"date":"2020-12-04","close":16.471},{"date":"2020-12-07","close":16.2044},{"date":"2020-12-08","close":16.7165},{"date":"2020-12-09","close":16.7936},{"date":"2020-12-10","close":16.5622},{"date":"2020-12-11","close":16.4008},{"date":"2020-12-14","close":16.4897},{"date":"2020-12-15","close":16.789},{"date":"2020-12-16","close":16.8872},{"date":"2020-12-17","close":16.9223},{"date":"2020-12-18","close":16.6721},{"date":"2020-12-21","close":16.6089},{"date":"2020-12-22","close":16.4219},{"date":"2020-12-23","close":16.5107},{"date":"2020-12-24","close":16.2021},{"date":"2020-12-28","close":15.9846},{"date":"2020-12-29","close":15.6058},{"date":"2020-12-30","close":15.4351},{"date":"2020-12-31","close":15.9495},{"date":"2021-01-04","close":15.3766},{"date":"2021-01-05","close":15.6268},{"date":"2021-01-06","close":16.7422},{"date":"2021-01-07","close":16.7329},{"date":"2021-01-08","close":16.4172},{"date":"2021-01-11","close":16.2161},{"date":"2021-01-12","close":16.6417},{"date":"2021-01-13","close":16.153},{"date":"2021-01-14","close":16.2278},{"date":"2021-01-15","close":15.835},{"date":"2021-01-19","close":15.8911},{"date":"2021-01-20","close":16.022},{"date":"2021-01-21","close":15.7718},{"date":"2021-01-22","close":15.8677},{"date":"2021-01-25","close":15.7391},{"date":"2021-01-26","close":15.5637},{"date":"2021-01-27","close":15.1849},{"date":"2021-01-28","close":15.1031},{"date":"2021-01-29","close":14.743},{"date":"2021-02-01","close":15.0937},{"date":"2021-02-02","close":15.3182},{"date":"2021-02-03","close":15.3346},{"date":"2021-02-04","close":15.7625},{"date":"2021-02-05","close":15.6409},{"date":"2021-02-08","close":16.0945},{"date":"2021-02-09","close":16.4569},{"date":"2021-02-10","close":16.2956},{"date":"2021-02-11","close":16.5131},{"date":"2021-02-12","close":16.3447},{"date":"2021-02-16","close":16.3447},{"date":"2021-02-17","close":16.4195},{"date":"2021-02-18","close":16.4476},{"date":"2021-02-19","close":16.7422},{"date":"2021-02-22","close":17.1046},{"date":"2021-02-23","close":17.0111},{"date":"2021-02-24","close":17.0368},{"date":"2021-02-25","close":16.8124},{"date":"2021-02-26","close":16.6487},{"date":"2021-03-01","close":17.1374},{"date":"2021-03-02","close":17.446},{"date":"2021-03-03","close":17.4203},{"date":"2021-03-04","close":16.4242},{"date":"2021-03-05","close":16.7469},{"date":"2021-03-08","close":17.4414},{"date":"2021-03-09","close":17.0555},{"date":"2021-03-10","close":16.6113},{"date":"2021-03-11","close":16.81},{"date":"2021-03-12","close":17.135},{"date":"2021-03-15","close":17.2309},{"date":"2021-03-16","close":16.5154},{"date":"2021-03-17","close":16.4125},{"date":"2021-03-18","close":16.6333},{"date":"2021-03-19","close":17.2062},{"date":"2021-03-22","close":16.6732},{"date":"2021-03-23","close":16.3608},{"date":"2021-03-24","close":16.2411},{"date":"2021-03-25","close":16.3914},{"date":"2021-03-26","close":16.5064},{"date":"2021-03-29","close":16.2035},{"date":"2021-03-30","close":16.2716},{"date":"2021-03-31","close":16.1706},{"date":"2021-04-01","close":16.7436},{"date":"2021-04-05","close":16.9338},{"date":"2021-04-06","close":16.8446},{"date":"2021-04-07","close":16.7389},{"date":"2021-04-08","close":16.8587},{"date":"2021-04-09","close":16.699},{"date":"2021-04-12","close":16.4548},{"date":"2021-04-13","close":16.2904},{"date":"2021-04-14","close":16.3679},{"date":"2021-04-15","close":16.3162},{"date":"2021-04-16","close":16.5088},{"date":"2021-04-19","close":16.2458},{"date":"2021-04-20","close":16.1988},{"date":"2021-04-21","close":16.2246},{"date":"2021-04-22","close":16.2176},{"date":"2021-04-23","close":16.5064},{"date":"2021-04-26","close":16.2434},{"date":"2021-04-27","close":16.3561},{"date":"2021-04-28","close":16.5675},{"date":"2021-04-29","close":16.7953},{"date":"2021-04-30","close":17.2203},{"date":"2021-05-03","close":17.9483},{"date":"2021-05-04","close":17.7323},{"date":"2021-05-05","close":17.4199},{"date":"2021-05-06","close":18.0211},{"date":"2021-05-07","close":18.4109},{"date":"2021-05-10","close":18.6106},{"date":"2021-05-11","close":17.5937},{"date":"2021-05-12","close":17.0395},{"date":"2021-05-13","close":17.4364},{"date":"2021-05-14","close":17.4528},{"date":"2021-05-17","close":17.5092},{"date":"2021-05-18","close":17.5209},{"date":"2021-05-19","close":17.3072},{"date":"2021-05-20","close":17.5076},{"date":"2021-05-21","close":17.5029},{"date":"2021-05-24","close":17.8401},{"date":"2021-05-25","close":17.4039},{"date":"2021-05-26","close":17.6232},{"date":"2021-05-27","close":17.8047},{"date":"2021-05-28","close":17.5595},{"date":"2021-06-01","close":17.569},{"date":"2021-06-02","close":17.4511},{"date":"2021-06-03","close":17.609},{"date":"2021-06-04","close":17.5383},{"date":"2021-06-07","close":17.5902},{"date":"2021-06-08","close":17.6656},{"date":"2021-06-09","close":17.7222},{"date":"2021-06-10","close":17.7293},{"date":"2021-06-11","close":17.7623},{"date":"2021-06-14","close":17.7835},{"date":"2021-06-15","close":17.8967},{"date":"2021-06-16","close":17.602},{"date":"2021-06-17","close":17.5006},{"date":"2021-06-18","close":16.7248},{"date":"2021-06-21","close":16.9582},{"date":"2021-06-22","close":17.161},{"date":"2021-06-23","close":17.3025},{"date":"2021-06-24","close":17.6303},{"date":"2021-06-25","close":17.9203},{"date":"2021-06-28","close":17.4864},{"date":"2021-06-29","close":17.22},{"date":"2021-06-30","close":17.121},{"date":"2021-07-01","close":17.2978},{"date":"2021-07-02","close":17.1068},{"date":"2021-07-06","close":16.5904},{"date":"2021-07-07","close":16.9252},{"date":"2021-07-08","close":16.8309},{"date":"2021-07-09","close":17.0927},{"date":"2021-07-12","close":17.1422},{"date":"2021-07-13","close":17.0361},{"date":"2021-07-14","close":17.1988},{"date":"2021-07-15","close":17.1257},{"date":"2021-07-16","close":17.128},{"date":"2021-07-19","close":16.4254},{"date":"2021-07-20","close":16.7649},{"date":"2021-07-21","close":16.9205},{"date":"2021-07-22","close":16.555},{"date":"2021-07-23","close":16.93},{"date":"2021-07-26","close":16.7531},{"date":"2021-07-27","close":16.9323},{"date":"2021-07-28","close":17.1799},{"date":"2021-07-29","close":17.2624},{"date":"2021-07-30","close":17.2624},{"date":"2021-08-02","close":17.1021},{"date":"2021-08-03","close":17.1068},{"date":"2021-08-04","close":16.9087},{"date":"2021-08-05","close":18.0948},{"date":"2021-08-06","close":17.9156},{"date":"2021-08-09","close":18.3707},{"date":"2021-08-10","close":18.4414},{"date":"2021-08-11","close":18.4343},{"date":"2021-08-12","close":18.5923},{"date":"2021-08-13","close":18.4838},{"date":"2021-08-16","close":18.3942},{"date":"2021-08-17","close":18.1136},{"date":"2021-08-18","close":17.609},{"date":"2021-08-19","close":17.6469},{"date":"2021-08-20","close":17.6564},{"date":"2021-08-23","close":17.8884},{"date":"2021-08-24","close":17.7629},{"date":"2021-08-25","close":17.6801},{"date":"2021-08-26","close":17.7487},{"date":"2021-08-27","close":18.0991},{"date":"2021-08-30","close":18.0802},{"date":"2021-08-31","close":18.3477},{"date":"2021-09-01","close":18.2838},{"date":"2021-09-02","close":18.4353},{"date":"2021-09-03","close":18.2814},{"date":"2021-09-07","close":18.2056},{"date":"2021-09-08","close":18.5442},{"date":"2021-09-09","close":18.2861},{"date":"2021-09-10","close":18.1465},{"date":"2021-09-13","close":17.9713},{"date":"2021-09-14","close":17.5854},{"date":"2021-09-15","close":18.0162},{"date":"2021-09-16","close":18.0091},{"date":"2021-09-17","close":17.4741},{"date":"2021-09-20","close":17.5072},{"date":"2021-09-21","close":17.4267},{"date":"2021-09-22","close":17.9736},{"date":"2021-09-23","close":18.1393},{"date":"2021-09-24","close":18.5797},{"date":"2021-09-27","close":18.8212},{"date":"2021-09-28","close":18.4021},{"date":"2021-09-29","close":18.5418},{"date":"2021-09-30","close":18.0541},{"date":"2021-10-01","close":18.7857},{"date":"2021-10-04","close":18.6152},{"date":"2021-10-05","close":18.8164},{"date":"2021-10-06","close":18.8212},{"date":"2021-10-07","close":18.9395},{"date":"2021-10-08","close":19.3396},{"date":"2021-10-11","close":19.2923},{"date":"2021-10-12","close":19.1431},{"date":"2021-10-13","close":18.7762},{"date":"2021-10-14","close":18.5986},{"date":"2021-10-15","close":18.8827},{"date":"2021-10-18","close":18.923},{"date":"2021-10-19","close":19.1644},{"date":"2021-10-20","close":19.432},{"date":"2021-10-21","close":19.3065},{"date":"2021-10-22","close":19.2947},{"date":"2021-10-25","close":19.3941},{"date":"2021-10-26","close":19.1763},{"date":"2021-10-27","close":19.3183},{"date":"2021-10-28","close":19.413},{"date":"2021-10-29","close":19.413},{"date":"2021-11-01","close":19.8179},{"date":"2021-11-02","close":20.012},{"date":"2021-11-03","close":20.1777},{"date":"2021-11-04","close":18.7975},{"date":"2021-11-05","close":19.4888},{"date":"2021-11-08","close":19.2378},{"date":"2021-11-09","close":18.9987},{"date":"2021-11-10","close":18.8425},{"date":"2021-11-11","close":19.0082},{"date":"2021-11-12","close":18.9206},{"date":"2021-11-15","close":18.466},{"date":"2021-11-16","close":18.5276},{"date":"2021-11-17","close":18.1654},{"date":"2021-11-18","close":17.9657},{"date":"2021-11-19","close":17.8897},{"date":"2021-11-22","close":18.0941},{"date":"2021-11-23","close":18.3104},{"date":"2021-11-24","close":18.1274},{"date":"2021-11-26","close":17.5831},{"date":"2021-11-29","close":17.3359},{"date":"2021-11-30","close":16.7774},{"date":"2021-12-01","close":16.5825},{"date":"2021-12-02","close":16.9224},{"date":"2021-12-03","close":16.5017},{"date":"2021-12-06","close":16.7251},{"date":"2021-12-07","close":16.7655},{"date":"2021-12-08","close":16.7037},{"date":"2021-12-09","close":16.3448},{"date":"2021-12-10","close":16.4446},{"date":"2021-12-13","close":15.9146},{"date":"2021-12-14","close":15.6936},{"date":"2021-12-15","close":15.646},{"date":"2021-12-16","close":15.5795},{"date":"2021-12-17","close":15.9241},{"date":"2021-12-20","close":16.226},{"date":"2021-12-21","close":16.3971},{"date":"2021-12-22","close":16.6276},{"date":"2021-12-23","close":16.4874},{"date":"2021-12-27","close":16.7465},{"date":"2021-12-28","close":16.6371},{"date":"2021-12-29","close":16.5777},{"date":"2021-12-30","close":16.4256},{"date":"2021-12-31","close":16.4137},{"date":"2022-01-03","close":16.447},{"date":"2022-01-04","close":16.3971},{"date":"2022-01-05","close":16.2165},{"date":"2022-01-06","close":16.3519},{"date":"2022-01-07","close":15.9408},{"date":"2022-01-10","close":15.7364},{"date":"2022-01-11","close":15.8695},{"date":"2022-01-12","close":15.7482},{"date":"2022-01-13","close":15.7744},{"date":"2022-01-14","close":15.6746},{"date":"2022-01-18","close":15.3157},{"date":"2022-01-19","close":15.28},{"date":"2022-01-20","close":15.349},{"date":"2022-01-21","close":15.4512},{"date":"2022-01-24","close":15.6865},{"date":"2022-01-25","close":15.4749},{"date":"2022-01-26","close":15.3608},{"date":"2022-01-27","close":15.299},{"date":"2022-01-28","close":15.3276},{"date":"2022-01-31","close":15.2111},{"date":"2022-02-01","close":15.3323},{"date":"2022-02-02","close":15.1493},{"date":"2022-02-03","close":14.9045},{"date":"2022-02-04","close":15.2491},{"date":"2022-02-07","close":15.0946},{"date":"2022-02-08","close":15.1279},{"date":"2022-02-09","close":14.8902},{"date":"2022-02-10","close":14.4981},{"date":"2022-02-11","close":14.3983},{"date":"2022-02-14","close":14.1986},{"date":"2022-02-15","close":14.2604},{"date":"2022-02-16","close":14.2866},{"date":"2022-02-17","close":14.4149},{"date":"2022-02-18","close":14.4149},{"date":"2022-02-22","close":14.3388},{"date":"2022-02-23","close":14.0727},{"date":"2022-02-24","close":14.1368},{"date":"2022-02-25","close":14.4696},{"date":"2022-02-28","close":14.2961},{"date":"2022-03-01","close":13.9491},{"date":"2022-03-02","close":14.5432},{"date":"2022-03-03","close":16.9319},{"date":"2022-03-04","close":17.4524},{"date":"2022-03-07","close":17.248},{"date":"2022-03-08","close":17.2836},{"date":"2022-03-09","close":17.3763},{"date":"2022-03-10","close":17.6449},{"date":"2022-03-11","close":17.6211},{"date":"2022-03-14","close":17.9111},{"date":"2022-03-15","close":17.7827},{"date":"2022-03-16","close":17.9634},{"date":"2022-03-17","close":18.1638},{"date":"2022-03-18","close":18.3285},{"date":"2022-03-21","close":18.054},{"date":"2022-03-22","close":18.0469},{"date":"2022-03-23","close":18.2187},{"date":"2022-03-24","close":18.5957},{"date":"2022-03-25","close":18.5289},{"date":"2022-03-28","close":18.3738},{"date":"2022-03-29","close":18.6124},{"date":"2022-03-30","close":18.3189},{"date":"2022-03-31","close":18.4859},{"date":"2022-04-01","close":18.6243},{"date":"2022-04-04","close":18.1924},{"date":"2022-04-05","close":17.8751},{"date":"2022-04-06","close":17.5577},{"date":"2022-04-07","close":17.6198},{"date":"2022-04-08","close":17.4527},{"date":"2022-04-11","close":17.5386},{"date":"2022-04-12","close":17.5601},{"date":"2022-04-13","close":17.6317},{"date":"2022-04-14","close":17.5315},{"date":"2022-04-18","close":17.4742},{"date":"2022-04-19","close":17.7176},{"date":"2022-04-20","close":18.233},{"date":"2022-04-21","close":18.5886},{"date":"2022-04-22","close":17.8703},{"date":"2022-04-25","close":17.8942},{"date":"2022-04-26","close":17.8608},{"date":"2022-04-27","close":17.4193},{"date":"2022-04-28","close":17.6555},{"date":"2022-04-29","close":17.1735},{"date":"2022-05-02","close":17.3191},{"date":"2022-05-03","close":17.5887},{"date":"2022-05-04","close":17.8751},{"date":"2022-05-05","close":18.6267},{"date":"2022-05-06","close":18.295},{"date":"2022-05-09","close":18.2402},{"date":"2022-05-10","close":17.9371},{"date":"2022-05-11","close":17.6842},{"date":"2022-05-12","close":17.0208},{"date":"2022-05-13","close":17.5506},{"date":"2022-05-16","close":17.3119},{"date":"2022-05-17","close":17.6794},{"date":"2022-05-18","close":17.2046},{"date":"2022-05-19","close":17.2525},{"date":"2022-05-20","close":17.0296},{"date":"2022-05-23","close":17.3507},{"date":"2022-05-24","close":17.2189},{"date":"2022-05-25","close":17.4058},{"date":"2022-05-26","close":17.7485},{"date":"2022-05-27","close":17.7868},{"date":"2022-05-31","close":17.9378},{"date":"2022-06-01","close":17.782},{"date":"2022-06-02","close":18.0121},{"date":"2022-06-03","close":17.7581},{"date":"2022-06-06","close":18.0336},{"date":"2022-06-07","close":17.9761},{"date":"2022-06-08","close":18.1534},{"date":"2022-06-09","close":17.8132},{"date":"2022-06-10","close":17.1351},{"date":"2022-06-13","close":16.6462},{"date":"2022-06-14","close":16.6822},{"date":"2022-06-15","close":16.7541},{"date":"2022-06-16","close":16.2101},{"date":"2022-06-17","close":16.4402},{"date":"2022-06-21","close":17.171},{"date":"2022-06-22","close":17.2597},{"date":"2022-06-23","close":17.1231},{"date":"2022-06-24","close":18.1798},{"date":"2022-06-27","close":17.5448},{"date":"2022-06-28","close":17.3196},{"date":"2022-06-29","close":17.1111},{"date":"2022-06-30","close":17.4609},{"date":"2022-07-01","close":17.6215},{"date":"2022-07-05","close":17.3723},{"date":"2022-07-06","close":17.7221},{"date":"2022-07-07","close":17.7748},{"date":"2022-07-08","close":17.9761},{"date":"2022-07-11","close":17.7078},{"date":"2022-07-12","close":17.6814},{"date":"2022-07-13","close":17.6287},{"date":"2022-07-14","close":17.528},{"date":"2022-07-15","close":17.8204},{"date":"2022-07-18","close":17.8731},{"date":"2022-07-19","close":18.3907},{"date":"2022-07-20","close":18.4721},{"date":"2022-07-21","close":18.7237},{"date":"2022-07-22","close":18.5919},{"date":"2022-07-25","close":18.7094},{"date":"2022-07-26","close":18.8052},{"date":"2022-07-27","close":19.155},{"date":"2022-07-28","close":19.5456},{"date":"2022-07-29","close":19.5504},{"date":"2022-08-01","close":19.6007},{"date":"2022-08-02","close":19.4018},{"date":"2022-08-03","close":19.3491},{"date":"2022-08-04","close":19.3324},{"date":"2022-08-05","close":19.9122},{"date":"2022-08-08","close":20.1063},{"date":"2022-08-09","close":19.8499},{"date":"2022-08-10","close":19.9626},{"date":"2022-08-11","close":19.9745},{"date":"2022-08-12","close":20.286},{"date":"2022-08-15","close":20.3268},{"date":"2022-08-16","close":20.5664},{"date":"2022-08-17","close":20.461},{"date":"2022-08-18","close":20.5716},{"date":"2022-08-19","close":20.6197},{"date":"2022-08-22","close":20.2277},{"date":"2022-08-23","close":19.9271},{"date":"2022-08-24","close":19.9656},{"date":"2022-08-25","close":20.1844},{"date":"2022-08-26","close":19.6434},{"date":"2022-08-29","close":19.7348},{"date":"2022-08-30","close":19.4703},{"date":"2022-08-31","close":19.3909},{"date":"2022-09-01","close":19.3885},{"date":"2022-09-02","close":19.1312},{"date":"2022-09-06","close":19.4751},{"date":"2022-09-07","close":19.6722},{"date":"2022-09-08","close":19.6145},{"date":"2022-09-09","close":19.8863},{"date":"2022-09-12","close":19.9512},{"date":"2022-09-13","close":19.4029},{"date":"2022-09-14","close":19.427},{"date":"2022-09-15","close":19.5111},{"date":"2022-09-16","close":19.2851},{"date":"2022-09-19","close":19.6843},{"date":"2022-09-20","close":19.4318},{"date":"2022-09-21","close":19.3332},{"date":"2022-09-22","close":19.0134},{"date":"2022-09-23","close":18.7032},{"date":"2022-09-26","close":18.5469},{"date":"2022-09-27","close":18.4964},{"date":"2022-09-28","close":18.7946},{"date":"2022-09-29","close":18.7946},{"date":"2022-09-30","close":18.7561},{"date":"2022-10-03","close":19.1745},{"date":"2022-10-04","close":19.5159},{"date":"2022-10-05","close":19.2707},{"date":"2022-10-06","close":19.0783},{"date":"2022-10-07","close":18.9485},{"date":"2022-10-10","close":19.0422},{"date":"2022-10-11","close":19.0927},{"date":"2022-10-12","close":19.1889},{"date":"2022-10-13","close":19.6386},{"date":"2022-10-14","close":19.2106},{"date":"2022-10-17","close":19.7372},{"date":"2022-10-18","close":19.8911},{"date":"2022-10-19","close":19.9728},{"date":"2022-10-20","close":19.7973},{"date":"2022-10-21","close":19.9728},{"date":"2022-10-24","close":20.4225},{"date":"2022-10-25","close":20.6173},{"date":"2022-10-26","close":20.0714},{"date":"2022-10-27","close":20.0426},{"date":"2022-10-28","close":20.8625},{"date":"2022-10-31","close":20.9731},{"date":"2022-11-01","close":20.9202},{"date":"2022-11-02","close":20.5235},{"date":"2022-11-03","close":21.8701},{"date":"2022-11-04","close":21.5142},{"date":"2022-11-07","close":22.8031},{"date":"2022-11-08","close":22.791},{"date":"2022-11-09","close":22.8199},{"date":"2022-11-10","close":23.611},{"date":"2022-11-11","close":23.1926},{"date":"2022-11-14","close":22.9497},{"date":"2022-11-15","close":23.082},{"date":"2022-11-16","close":22.8584},{"date":"2022-11-17","close":23.0634},{"date":"2022-11-18","close":23.336},{"date":"2022-11-21","close":23.5145},{"date":"2022-11-22","close":23.7509},{"date":"2022-11-23","close":23.6713},{"date":"2022-11-25","close":23.8064},{"date":"2022-11-28","close":23.4638},{"date":"2022-11-29","close":23.1913},{"date":"2022-11-30","close":23.7195},{"date":"2022-12-01","close":23.927},{"date":"2022-12-02","close":24.0018},{"date":"2022-12-05","close":23.5073},{"date":"2022-12-06","close":23.5579},{"date":"2022-12-07","close":23.0538},{"date":"2022-12-08","close":22.8246},{"date":"2022-12-09","close":22.5303},{"date":"2022-12-12","close":22.552},{"date":"2022-12-13","close":22.95},{"date":"2022-12-14","close":22.9139},{"date":"2022-12-15","close":22.3928},{"date":"2022-12-16","close":22.3132},{"date":"2022-12-19","close":22.4145},{"date":"2022-12-20","close":22.7571},{"date":"2022-12-21","close":23.3263},{"date":"2022-12-22","close":22.5231},{"date":"2022-12-23","close":22.7643},{"date":"2022-12-27","close":22.4338},{"date":"2022-12-28","close":22.0889},{"date":"2022-12-29","close":22.5496},{"date":"2022-12-30","close":22.5014},{"date":"2023-01-03","close":22.4314},{"date":"2023-01-04","close":22.2987},{"date":"2023-01-05","close":21.8308},{"date":"2023-01-06","close":22.7474},{"date":"2023-01-09","close":22.4266},{"date":"2023-01-10","close":22.9935},{"date":"2023-01-11","close":23.0031},{"date":"2023-01-12","close":23.3794},{"date":"2023-01-13","close":23.5266},{"date":"2023-01-17","close":23.447},{"date":"2023-01-18","close":23.0755},{"date":"2023-01-19","close":23.0079},{"date":"2023-01-20","close":23.0803},{"date":"2023-01-23","close":22.9862},{"date":"2023-01-24","close":23.0779},{"date":"2023-01-25","close":23.0924},{"date":"2023-01-26","close":23.3312},{"date":"2023-01-27","close":23.0755},{"date":"2023-01-30","close":23.2057},{"date":"2023-01-31","close":23.9728},{"date":"2023-02-01","close":23.3649},{"date":"2023-02-02","close":23.734},{"date":"2023-02-03","close":23.9559},{"date":"2023-02-06","close":23.5217},{"date":"2023-02-07","close":23.7316},{"date":"2023-02-08","close":23.1816},{"date":"2023-02-09","close":22.9211},{"date":"2023-02-10","close":23.0321},{"date":"2023-02-13","close":23.1913},{"date":"2023-02-14","close":23.0731},{"date":"2023-02-15","close":23.6834},{"date":"2023-02-16","close":23.7605},{"date":"2023-02-17","close":23.9222},{"date":"2023-02-21","close":23.6568},{"date":"2023-02-22","close":23.5},{"date":"2023-02-23","close":23.4952},{"date":"2023-02-24","close":23.3456},{"date":"2023-02-27","close":23.3095},{"date":"2023-02-28","close":23.1527},{"date":"2023-03-01","close":23.3601},{"date":"2023-03-02","close":21.9079},{"date":"2023-03-03","close":22.0961},{"date":"2023-03-06","close":22.2432},{"date":"2023-03-07","close":22.4941},{"date":"2023-03-08","close":21.9875},{"date":"2023-03-09","close":22.0479},{"date":"2023-03-10","close":21.6088},{"date":"2023-03-13","close":20.9599},{"date":"2023-03-14","close":21.0516},{"date":"2023-03-15","close":20.5716},{"date":"2023-03-16","close":21.0194},{"date":"2023-03-17","close":20.7023},{"date":"2023-03-20","close":20.85},{"date":"2023-03-21","close":20.9783},{"date":"2023-03-22","close":20.741},{"date":"2023-03-23","close":20.8645},{"date":"2023-03-24","close":20.9298},{"date":"2023-03-27","close":21.0097},{"date":"2023-03-28","close":21.138},{"date":"2023-03-29","close":21.397},{"date":"2023-03-30","close":21.3438},{"date":"2023-03-31","close":21.4576},{"date":"2023-04-03","close":21.8691},{"date":"2023-04-04","close":21.2445},{"date":"2023-04-05","close":21.1622},{"date":"2023-04-06","close":21.3244},{"date":"2023-04-10","close":21.4188},{"date":"2023-04-11","close":21.535},{"date":"2023-04-12","close":21.5689},{"date":"2023-04-13","close":21.644},{"date":"2023-04-14","close":21.3099},{"date":"2023-04-17","close":21.322},{"date":"2023-04-18","close":21.3946},{"date":"2023-04-19","close":21.4237},{"date":"2023-04-20","close":21.2373},{"date":"2023-04-21","close":21.0581},{"date":"2023-04-24","close":20.712},{"date":"2023-04-25","close":19.9301},{"date":"2023-04-26","close":19.8841},{"date":"2023-04-27","close":20.0221},{"date":"2023-04-28","close":20.2399},{"date":"2023-05-01","close":20.4529},{"date":"2023-05-02","close":20.1576},{"date":"2023-05-03","close":19.9785},{"date":"2023-05-04","close":18.9981},{"date":"2023-05-05","close":19.3273},{"date":"2023-05-08","close":19.1457},{"date":"2023-05-09","close":19.3128},{"date":"2023-05-10","close":19.6856},{"date":"2023-05-11","close":19.4846},{"date":"2023-05-12","close":19.6517},{"date":"2023-05-15","close":19.55},{"date":"2023-05-16","close":19.3442},{"date":"2023-05-17","close":19.7533},{"date":"2023-05-18","close":20.0571},{"date":"2023-05-19","close":20.2417},{"date":"2023-05-22","close":20.5017},{"date":"2023-05-23","close":20.4604},{"date":"2023-05-24","close":20.3802},{"date":"2023-05-25","close":20.3413},{"date":"2023-05-26","close":20.4069},{"date":"2023-05-30","close":20.4142},{"date":"2023-05-31","close":20.4094},{"date":"2023-06-01","close":20.475},{"date":"2023-06-02","close":21.1747},{"date":"2023-06-05","close":21.0411},{"date":"2023-06-06","close":21.493},{"date":"2023-06-07","close":22.2559},{"date":"2023-06-08","close":22.2316},{"date":"2023-06-09","close":22.047},{"date":"2023-06-12","close":22.0834},{"date":"2023-06-13","close":22.2},{"date":"2023-06-14","close":21.7287},{"date":"2023-06-15","close":21.7141},{"date":"2023-06-16","close":21.5392},{"date":"2023-06-20","close":21.3205},{"date":"2023-06-21","close":21.5052},{"date":"2023-06-22","close":21.233},{"date":"2023-06-23","close":20.7908},{"date":"2023-06-26","close":20.6621},{"date":"2023-06-27","close":20.6888},{"date":"2023-06-28","close":20.9245},{"date":"2023-06-29","close":21.2525},{"date":"2023-06-30","close":21.1869},{"date":"2023-07-03","close":21.2646},{"date":"2023-07-05","close":21.165},{"date":"2023-07-06","close":20.9609},{"date":"2023-07-07","close":20.905},{"date":"2023-07-10","close":21.0338},{"date":"2023-07-11","close":20.9147},{"date":"2023-07-12","close":20.9415},{"date":"2023-07-13","close":21.0824},{"date":"2023-07-14","close":21.4687},{"date":"2023-07-17","close":21.7433},{"date":"2023-07-18","close":22.4236},{"date":"2023-07-19","close":22.3555},{"date":"2023-07-20","close":22.324},{"date":"2023-07-21","close":21.9887},{"date":"2023-07-24","close":22.1466},{"date":"2023-07-25","close":22.2802},{"date":"2023-07-26","close":22.1247},{"date":"2023-07-27","close":21.8842},{"date":"2023-07-28","close":21.9498},{"date":"2023-07-31","close":22.0445},{"date":"2023-08-01","close":22.047},{"date":"2023-08-02","close":22.1029},{"date":"2023-08-03","close":22.4722},{"date":"2023-08-04","close":22.652},{"date":"2023-08-07","close":23.0164},{"date":"2023-08-08","close":23.0359},{"date":"2023-08-09","close":23.0018},{"date":"2023-08-10","close":22.8318},{"date":"2023-08-11","close":22.8755},{"date":"2023-08-14","close":23.1549},{"date":"2023-08-15","close":23.2254},{"date":"2023-08-16","close":23.099},{"date":"2023-08-17","close":22.9698},{"date":"2023-08-18","close":23.216},{"date":"2023-08-21","close":23.1941},{"date":"2023-08-22","close":23.1624},{"date":"2023-08-23","close":23.3184},{"date":"2023-08-24","close":23.4281},{"date":"2023-08-25","close":23.5646},{"date":"2023-08-28","close":23.5012},{"date":"2023-08-29","close":23.3818},{"date":"2023-08-30","close":23.4451},{"date":"2023-08-31","close":23.3208},{"date":"2023-09-01","close":23.5621},{"date":"2023-09-05","close":22.9723},{"date":"2023-09-06","close":22.9162},{"date":"2023-09-07","close":22.982},{"date":"2023-09-08","close":23.2087},{"date":"2023-09-11","close":23.0527},{"date":"2023-09-12","close":23.1405},{"date":"2023-09-13","close":22.8919},{"date":"2023-09-14","close":22.9674},{"date":"2023-09-15","close":22.3239},{"date":"2023-09-18","close":22.2971},{"date":"2023-09-19","close":22.0412},{"date":"2023-09-20","close":22.2971},{"date":"2023-09-21","close":21.6634},{"date":"2023-09-22","close":21.7682},{"date":"2023-09-25","close":22.4799},{"date":"2023-09-26","close":22.1485},{"date":"2023-09-27","close":22.4751},{"date":"2023-09-28","close":22.2264},{"date":"2023-09-29","close":21.9949},{"date":"2023-10-02","close":22.0046},{"date":"2023-10-03","close":22.2264},{"date":"2023-10-04","close":22.4946},{"date":"2023-10-05","close":22.5067},{"date":"2023-10-06","close":22.7724},{"date":"2023-10-09","close":23.0064},{"date":"2023-10-10","close":23.1112},{"date":"2023-10-11","close":23.0625},{"date":"2023-10-12","close":23.0088},{"date":"2023-10-13","close":22.6408},{"date":"2023-10-16","close":22.6554},{"date":"2023-10-17","close":22.7188},{"date":"2023-10-18","close":22.302},{"date":"2023-10-19","close":22.0436},{"date":"2023-10-20","close":21.8828},{"date":"2023-10-23","close":21.5659},{"date":"2023-10-24","close":21.4099},{"date":"2023-10-25","close":21.2637},{"date":"2023-10-26","close":21.5854},{"date":"2023-10-27","close":21.4684},{"date":"2023-10-30","close":21.7024},{"date":"2023-10-31","close":22.2923},{"date":"2023-11-01","close":21.9267},{"date":"2023-11-02","close":23.1575},{"date":"2023-11-03","close":23.7596},{"date":"2023-11-06","close":24.1715},{"date":"2023-11-07","close":24.6321},{"date":"2023-11-08","close":25.066},{"date":"2023-11-09","close":25.3195},{"date":"2023-11-10","close":25.5632},{"date":"2023-11-13","close":25.59},{"date":"2023-11-14","close":26.6332},{"date":"2023-11-15","close":27.0159},{"date":"2023-11-16","close":26.8008},{"date":"2023-11-17","close":27.0061},{"date":"2023-11-20","close":27.0354},{"date":"2023-11-21","close":26.5711},{"date":"2023-11-22","close":26.3633},{"date":"2023-11-24","close":26.224},{"date":"2023-11-27","close":26.51},{"date":"2023-11-28","close":26.3585},{"date":"2023-11-29","close":26.2729},{"date":"2023-11-30","close":26.8717},{"date":"2023-12-01","close":27.1088},{"date":"2023-12-04","close":27.5047},{"date":"2023-12-05","close":27.121},{"date":"2023-12-06","close":27.0135},{"date":"2023-12-07","close":27.1748},{"date":"2023-12-08","close":27.1454},{"date":"2023-12-11","close":27.4534},{"date":"2023-12-12","close":27.6171},{"date":"2023-12-13","close":27.8004},{"date":"2023-12-14","close":28.0375},{"date":"2023-12-15","close":27.8884},{"date":"2023-12-18","close":28.0913},{"date":"2023-12-19","close":28.1377},{"date":"2023-12-20","close":27.9837},{"date":"2023-12-21","close":28.1597},{"date":"2023-12-22","close":28.3014},{"date":"2023-12-26","close":28.8953},{"date":"2023-12-27","close":28.9515},{"date":"2023-12-28","close":28.4774},{"date":"2023-12-29","close":28.3014},{"date":"2024-01-02","close":28.1059},{"date":"2024-01-03","close":27.2725},{"date":"2024-01-04","close":27.1723},{"date":"2024-01-05","close":27.6147},{"date":"2024-01-08","close":27.6684},{"date":"2024-01-09","close":27.2505},{"date":"2024-01-10","close":27.6538},{"date":"2024-01-11","close":27.4436},{"date":"2024-01-12","close":27.3972},{"date":"2024-01-16","close":27.6831},{"date":"2024-01-17","close":27.8713},{"date":"2024-01-18","close":27.9006},{"date":"2024-01-19","close":27.7002},{"date":"2024-01-22","close":28.2819},{"date":"2024-01-23","close":27.9691},{"date":"2024-01-24","close":27.9886},{"date":"2024-01-25","close":27.688},{"date":"2024-01-26","close":27.8053},{"date":"2024-01-29","close":28.0228},{"date":"2024-01-30","close":27.8664},{"date":"2024-01-31","close":27.4387},{"date":"2024-02-01","close":27.8811},{"date":"2024-02-02","close":27.3923},{"date":"2024-02-05","close":27.2236},{"date":"2024-02-06","close":27.2359},{"date":"2024-02-07","close":26.989},{"date":"2024-02-08","close":27.3238},{"date":"2024-02-09","close":27.7515},{"date":"2024-02-12","close":27.9226},{"date":"2024-02-13","close":26.6078},{"date":"2024-02-14","close":27.165},{"date":"2024-02-15","close":27.7662},{"date":"2024-02-16","close":27.6782},{"date":"2024-02-20","close":27.6196},{"date":"2024-02-21","close":27.5169},{"date":"2024-02-22","close":27.5682},{"date":"2024-02-23","close":28.0473},{"date":"2024-02-26","close":28.3088},{"date":"2024-02-27","close":28.3503},{"date":"2024-02-28","close":28.2061},{"date":"2024-02-29","close":29.8143},{"date":"2024-03-01","close":29.2302},{"date":"2024-03-04","close":29.3792},{"date":"2024-03-05","close":28.6485},{"date":"2024-03-06","close":29.0713},{"date":"2024-03-07","close":29.367},{"date":"2024-03-08","close":29.0297},{"date":"2024-03-11","close":29.2839},{"date":"2024-03-12","close":29.5234},{"date":"2024-03-13","close":29.2155},{"date":"2024-03-14","close":29.0023},{"date":"2024-03-15","close":29.1567},{"date":"2024-03-18","close":29.4409},{"date":"2024-03-19","close":29.5757},{"date":"2024-03-20","close":30.2298},{"date":"2024-03-21","close":30.8081},{"date":"2024-03-22","close":30.4259},{"date":"2024-03-25","close":30.7272},{"date":"2024-03-26","close":30.7787},{"date":"2024-03-27","close":30.7787},{"date":"2024-03-28","close":31.0482},{"date":"2024-04-01","close":31.0335},{"date":"2024-04-02","close":30.6635},{"date":"2024-04-03","close":30.6047},{"date":"2024-04-04","close":29.6516},{"date":"2024-04-05","close":30.2494},{"date":"2024-04-08","close":30.122},{"date":"2024-04-09","close":29.9383},{"date":"2024-04-10","close":29.2939},{"date":"2024-04-11","close":29.36},{"date":"2024-04-12","close":29.4532},{"date":"2024-04-15","close":29.5438},{"date":"2024-04-16","close":29.6859},{"date":"2024-04-17","close":29.5438},{"date":"2024-04-18","close":29.7349},{"date":"2024-04-19","close":29.9775},{"date":"2024-04-22","close":30.0902},{"date":"2024-04-23","close":30.2519},{"date":"2024-04-24","close":30.3328},{"date":"2024-04-25","close":30.1637},{"date":"2024-04-26","close":29.8354},{"date":"2024-04-29","close":30.2666},{"date":"2024-04-30","close":29.7692},{"date":"2024-05-01","close":29.9971},{"date":"2024-05-02","close":29.2767},{"date":"2024-05-03","close":30.2298},{"date":"2024-05-06","close":30.1882},{"date":"2024-05-07","close":30.2127},{"date":"2024-05-08","close":30.3695},{"date":"2024-05-09","close":30.8546},{"date":"2024-05-10","close":30.8669},{"date":"2024-05-13","close":30.5925},{"date":"2024-05-14","close":30.8546},{"date":"2024-05-15","close":30.835},{"date":"2024-05-16","close":30.7638},{"date":"2024-05-17","close":30.835},{"date":"2024-05-20","close":30.6778},{"date":"2024-05-21","close":30.6656},{"date":"2024-05-22","close":30.7368},{"date":"2024-05-23","close":30.5526},{"date":"2024-05-24","close":30.6214},{"date":"2024-05-28","close":30.948},{"date":"2024-05-29","close":30.7982},{"date":"2024-05-30","close":31.6185},{"date":"2024-05-31","close":32.5027},{"date":"2024-06-03","close":33.4089},{"date":"2024-06-04","close":32.65},{"date":"2024-06-05","close":32.0065},{"date":"2024-06-06","close":32.0434},{"date":"2024-06-07","close":32.3111},{"date":"2024-06-10","close":32.4486},{"date":"2024-06-11","close":32.4879},{"date":"2024-06-12","close":32.6672},{"date":"2024-06-13","close":32.4806},{"date":"2024-06-14","close":32.3651},{"date":"2024-06-17","close":33.1609},{"date":"2024-06-18","close":33.0798},{"date":"2024-06-20","close":33.2223},{"date":"2024-06-21","close":33.2223},{"date":"2024-06-24","close":32.8809},{"date":"2024-06-25","close":32.7237},{"date":"2024-06-26","close":32.3406},{"date":"2024-06-27","close":32.1736},{"date":"2024-06-28","close":32.1932},{"date":"2024-07-01","close":32.0557},{"date":"2024-07-02","close":32.1244},{"date":"2024-07-03","close":32.1736},{"date":"2024-07-05","close":31.9574},{"date":"2024-07-08","close":32.036},{"date":"2024-07-09","close":31.6431},{"date":"2024-07-10","close":31.5645},{"date":"2024-07-11","close":32.3897},{"date":"2024-07-12","close":32.7335},{"date":"2024-07-15","close":32.9988},{"date":"2024-07-16","close":34.1187},{"date":"2024-07-17","close":33.9419},{"date":"2024-07-18","close":33.4605},{"date":"2024-07-19","close":33.2542},{"date":"2024-07-22","close":33.9419},{"date":"2024-07-23","close":34.7573},{"date":"2024-07-24","close":34.6787},{"date":"2024-07-25","close":34.8751},{"date":"2024-07-26","close":35.3958},{"date":"2024-07-29","close":35.0225},{"date":"2024-07-30","close":35.8477},{"date":"2024-07-31","close":35.7986},{"date":"2024-08-01","close":36.0147},{"date":"2024-08-02","close":35.1797},{"date":"2024-08-05","close":33.5686},{"date":"2024-08-06","close":34.2661},{"date":"2024-08-07","close":33.9419},{"date":"2024-08-08","close":34.4429},{"date":"2024-08-09","close":34.3348},{"date":"2024-08-12","close":34.2464},{"date":"2024-08-13","close":34.5117},{"date":"2024-08-14","close":34.3839},{"date":"2024-08-15","close":34.5608},{"date":"2024-08-16","close":34.0488},{"date":"2024-08-19","close":34.4722},{"date":"2024-08-20","close":34.2063},{"date":"2024-08-21","close":34.482},{"date":"2024-08-22","close":35.0334},{"date":"2024-08-23","close":35.2205},{"date":"2024-08-26","close":35.2599},{"date":"2024-08-27","close":35.5159},{"date":"2024-08-28","close":35.5257},{"date":"2024-08-29","close":35.6143},{"date":"2024-08-30","close":35.9491},{"date":"2024-09-03","close":35.2008},{"date":"2024-09-04","close":35.1811},{"date":"2024-09-05","close":34.5805},{"date":"2024-09-06","close":34.0389},{"date":"2024-09-09","close":34.5017},{"date":"2024-09-10","close":35.2697},{"date":"2024-09-11","close":35.1614},{"date":"2024-09-12","close":35.6045},{"date":"2024-09-13","close":36.3627},{"date":"2024-09-16","close":36.2051},{"date":"2024-09-17","close":36.4217},{"date":"2024-09-18","close":36.5793},{"date":"2024-09-19","close":37.0618},{"date":"2024-09-20","close":36.5891},{"date":"2024-09-23","close":36.215},{"date":"2024-09-24","close":36.0279},{"date":"2024-09-25","close":35.89},{"date":"2024-09-26","close":35.959},{"date":"2024-09-27","close":35.9885},{"date":"2024-09-30","close":36.9338},{"date":"2024-10-01","close":36.7171},{"date":"2024-10-02","close":36.018},{"date":"2024-10-03","close":35.8605},{"date":"2024-10-04","close":36.3233},{"date":"2024-10-07","close":36.2051},{"date":"2024-10-08","close":36.2937},{"date":"2024-10-09","close":36.3922},{"date":"2024-10-10","close":35.9787},{"date":"2024-10-11","close":36.471},{"date":"2024-10-14","close":36.5793},{"date":"2024-10-15","close":36.7762},{"date":"2024-10-16","close":37.4261},{"date":"2024-10-17","close":37.3079},{"date":"2024-10-18","close":36.9534},{"date":"2024-10-21","close":36.3627},{"date":"2024-10-22","close":36.0279},{"date":"2024-10-23","close":35.9885},{"date":"2024-10-24","close":35.8014},{"date":"2024-10-25","close":35.3485},{"date":"2024-10-28","close":36.1264},{"date":"2024-10-29","close":36.6384},{"date":"2024-10-30","close":36.4217},{"date":"2024-10-31","close":35.634},{"date":"2024-11-01","close":35.7325},{"date":"2024-11-04","close":36.1559},{"date":"2024-11-05","close":36.8451},{"date":"2024-11-06","close":39.7498},{"date":"2024-11-07","close":40.5572},{"date":"2024-11-08","close":40.7345},{"date":"2024-11-11","close":42.2213},{"date":"2024-11-12","close":42.1326},{"date":"2024-11-13","close":41.9062},{"date":"2024-11-14","close":41.2563},{"date":"2024-11-15","close":40.8822},{"date":"2024-11-18","close":40.7935},{"date":"2024-11-19","close":40.9708},{"date":"2024-11-20","close":41.6994},{"date":"2024-11-21","close":41.5812},{"date":"2024-11-22","close":42.183},{"date":"2024-11-25","close":42.8341},{"date":"2024-11-26","close":42.9032},{"date":"2024-11-27","close":42.2027},{"date":"2024-11-29","close":42.331},{"date":"2024-12-02","close":42.913},{"date":"2024-12-03","close":42.7157},{"date":"2024-12-04","close":43.7417},{"date":"2024-12-05","close":42.9525},{"date":"2024-12-06","close":42.9624},{"date":"2024-12-09","close":42.0942},{"date":"2024-12-10","close":42.7157},{"date":"2024-12-11","close":42.9722},{"date":"2024-12-12","close":42.7059},{"date":"2024-12-13","close":42.9821},{"date":"2024-12-16","close":43.1005},{"date":"2024-12-17","close":42.7749},{"date":"2024-12-18","close":41.7292},{"date":"2024-12-19","close":42.183},{"date":"2024-12-20","close":42.4592},{"date":"2024-12-23","close":41.9857},{"date":"2024-12-24","close":42.7848},{"date":"2024-12-26","close":43.3471},{"date":"2024-12-27","close":42.7947},{"date":"2024-12-30","close":42.765},{"date":"2024-12-31","close":42.8538},{"date":"2025-01-02","close":42.4},{"date":"2025-01-03","close":42.2323},{"date":"2025-01-06","close":41.601},{"date":"2025-01-07","close":40.8019},{"date":"2025-01-08","close":41.3149},{"date":"2025-01-10","close":40.7822},{"date":"2025-01-13","close":41.2162},{"date":"2025-01-14","close":42.0153},{"date":"2025-01-15","close":42.479},{"date":"2025-01-16","close":43.3471},{"date":"2025-01-17","close":43.2682},{"date":"2025-01-21","close":43.7713},{"date":"2025-01-22","close":43.3668},{"date":"2025-01-23","close":43.1103},{"date":"2025-01-24","close":42.9525},{"date":"2025-01-27","close":43.2583},{"date":"2025-01-28","close":42.9032},{"date":"2025-01-29","close":42.9525},{"date":"2025-01-30","close":42.9821},{"date":"2025-01-31","close":42.7453},{"date":"2025-02-03","close":42.2225},{"date":"2025-02-04","close":42.7059},{"date":"2025-02-05","close":43.1202},{"date":"2025-02-06","close":42.6861},{"date":"2025-02-07","close":41.8081},{"date":"2025-02-10","close":42.2817},{"date":"2025-02-11","close":42.2422},{"date":"2025-02-12","close":41.6404},{"date":"2025-02-13","close":41.9561},{"date":"2025-02-14","close":41.5418},{"date":"2025-02-18","close":40.9597},{"date":"2025-02-19","close":40.94},{"date":"2025-02-20","close":40.2692},{"date":"2025-02-21","close":39.5984},{"date":"2025-02-24","close":39.4701},{"date":"2025-02-25","close":39.8055},{"date":"2025-02-26","close":39.9535},{"date":"2025-02-27","close":39.7463},{"date":"2025-02-28","close":39.7069},{"date":"2025-03-03","close":39.6378},{"date":"2025-03-04","close":38.4738},{"date":"2025-03-05","close":38.7006},{"date":"2025-03-06","close":38.9078},{"date":"2025-03-07","close":39.3517},{"date":"2025-03-10","close":38.5823},{"date":"2025-03-11","close":39.0262},{"date":"2025-03-12","close":39.2728},{"date":"2025-03-13","close":39.0558},{"date":"2025-03-14","close":39.3721},{"date":"2025-03-17","close":39.3326},{"date":"2025-03-18","close":39.4018},{"date":"2025-03-19","close":40.6275},{"date":"2025-03-20","close":40.5089},{"date":"2025-03-21","close":40.3507},{"date":"2025-03-24","close":41.102},{"date":"2025-03-25","close":40.8153},{"date":"2025-03-26","close":41.1415},{"date":"2025-03-27","close":41.3293},{"date":"2025-03-28","close":40.7362},{"date":"2025-03-31","close":40.6769},{"date":"2025-04-01","close":41.0526},{"date":"2025-04-02","close":40.9339},{"date":"2025-04-03","close":40.153},{"date":"2025-04-04","close":39.0162},{"date":"2025-04-07","close":38.7889},{"date":"2025-04-08","close":37.6126},{"date":"2025-04-09","close":39.2831},{"date":"2025-04-10","close":38.9372},{"date":"2025-04-11","close":39.382},{"date":"2025-04-14","close":39.5402},{"date":"2025-04-15","close":39.9751},{"date":"2025-04-16","close":40.2123},{"date":"2025-04-17","close":40.2717},{"date":"2025-04-21","close":38.5418},{"date":"2025-04-22","close":39.6489},{"date":"2025-04-23","close":39.8861},{"date":"2025-04-24","close":39.9751},{"date":"2025-04-25","close":40.0641},{"date":"2025-04-28","close":40.2914},{"date":"2025-04-29","close":40.0443},{"date":"2025-04-30","close":40.0937},{"date":"2025-05-01","close":40.3112},{"date":"2025-05-02","close":41.5369},{"date":"2025-05-05","close":41.4381},{"date":"2025-05-06","close":40.9043},{"date":"2025-05-07","close":40.3013},{"date":"2025-05-08","close":39.9553},{"date":"2025-05-09","close":39.985},{"date":"2025-05-12","close":40.9735},{"date":"2025-05-13","close":41.2305},{"date":"2025-05-14","close":41.1119},{"date":"2025-05-15","close":41.8631},{"date":"2025-05-16","close":41.9323},{"date":"2025-05-19","close":42.1201},{"date":"2025-05-20","close":41.9521},{"date":"2025-05-21","close":41.1218},{"date":"2025-05-22","close":40.9241},{"date":"2025-05-23","close":40.6963},{"date":"2025-05-27","close":41.5579},{"date":"2025-05-28","close":41.0231},{"date":"2025-05-29","close":41.3698},{"date":"2025-05-30","close":40.934},{"date":"2025-06-02","close":41.0726},{"date":"2025-06-03","close":41.2905},{"date":"2025-06-04","close":41.4292},{"date":"2025-06-05","close":41.5678},{"date":"2025-06-06","close":41.8848},{"date":"2025-06-09","close":41.6966},{"date":"2025-06-10","close":41.8848},{"date":"2025-06-11","close":41.132},{"date":"2025-06-12","close":41.5579},{"date":"2025-06-13","close":40.8943},{"date":"2025-06-16","close":41.1519},{"date":"2025-06-17","close":40.7557},{"date":"2025-06-18","close":41.0132},{"date":"2025-06-20","close":40.4685},{"date":"2025-06-23","close":41.5579},{"date":"2025-06-24","close":41.6669},{"date":"2025-06-25","close":41.0528},{"date":"2025-06-26","close":41.3499},{"date":"2025-06-27","close":41.4886},{"date":"2025-06-30","close":41.2905},{"date":"2025-07-01","close":42.2413},{"date":"2025-07-02","close":42.38},{"date":"2025-07-03","close":42.7563},{"date":"2025-07-07","close":42.1027},{"date":"2025-07-08","close":42.3205},{"date":"2025-07-09","close":42.38},{"date":"2025-07-10","close":42.6474},{"date":"2025-07-11","close":42.6375},{"date":"2025-07-14","close":43.1921},{"date":"2025-07-15","close":42.4196},{"date":"2025-07-16","close":42.6969},{"date":"2025-07-17","close":43.2317},{"date":"2025-07-18","close":43.2119},{"date":"2025-07-21","close":43.2813},{"date":"2025-07-22","close":44.2023},{"date":"2025-07-23","close":45.0937},{"date":"2025-07-24","close":45.4107},{"date":"2025-07-25","close":45.2621},{"date":"2025-07-28","close":46.0742},{"date":"2025-07-29","close":45.5416},{"date":"2025-07-30","close":45.9962},{"date":"2025-07-31","close":45.4329},{"date":"2025-08-01","close":43.5254},{"date":"2025-08-04","close":43.7132},{"date":"2025-08-05","close":43.9504},{"date":"2025-08-06","close":43.8714},{"date":"2025-08-07","close":46.3224},{"date":"2025-08-08","close":46.5991},{"date":"2025-08-11","close":45.9765},{"date":"2025-08-12","close":46.7375},{"date":"2025-08-13","close":47.202},{"date":"2025-08-14","close":46.1445},{"date":"2025-08-15","close":45.4922},{"date":"2025-08-18","close":45.8678},{"date":"2025-08-19","close":45.8875},{"date":"2025-08-20","close":45.8282},{"date":"2025-08-21","close":45.7294},{"date":"2025-08-22","close":48.2792},{"date":"2025-08-25","close":48.1901},{"date":"2025-08-26","close":48.5861},{"date":"2025-08-27","close":47.9922},{"date":"2025-08-28","close":48.0516},{"date":"2025-08-29","close":48.3089},{"date":"2025-09-02","close":48.2594},{"date":"2025-09-03","close":48.0615},{"date":"2025-09-04","close":48.6752},{"date":"2025-09-05","close":47.6556},{"date":"2025-09-08","close":47.121},{"date":"2025-09-09","close":46.5568},{"date":"2025-09-10","close":45.5965},{"date":"2025-09-11","close":46.8339},{"date":"2025-09-12","close":46.3687},{"date":"2025-09-15","close":46.339},{"date":"2025-09-16","close":46.042},{"date":"2025-09-17","close":46.0123},{"date":"2025-09-18","close":46.438},{"date":"2025-09-19","close":45.6658},{"date":"2025-09-22","close":45.7747},{"date":"2025-09-23","close":44.8937},{"date":"2025-09-24","close":44.5472},{"date":"2025-09-25","close":43.5572},{"date":"2025-09-26","close":44.2799},{"date":"2025-09-29","close":43.9136},{"date":"2025-09-30","close":43.874},{"date":"2025-10-01","close":44.0324},{"date":"2025-10-02","close":43.874},{"date":"2025-10-03","close":44.4383},{"date":"2025-10-06","close":44.0126},{"date":"2025-10-07","close":43.9928},{"date":"2025-10-08","close":44.0819},{"date":"2025-10-09","close":43.1316},{"date":"2025-10-10","close":42.2505},{"date":"2025-10-13","close":42.4188},{"date":"2025-10-14","close":42.6663},{"date":"2025-10-15","close":42.5376},{"date":"2025-10-16","close":41.7259},{"date":"2025-10-17","close":41.2012},{"date":"2025-10-20","close":41.2606},{"date":"2025-10-21","close":41.4784},{"date":"2025-10-22","close":41.2012},{"date":"2025-10-23","close":41.2606},{"date":"2025-10-24","close":41.5774},{"date":"2025-10-27","close":41.1121},{"date":"2025-10-28","close":40.9537},{"date":"2025-10-29","close":39.8945},{"date":"2025-10-30","close":39.8945},{"date":"2025-10-31","close":40.0628},{"date":"2025-11-03","close":40.2113},{"date":"2025-11-04","close":39.8351},{"date":"2025-11-05","close":40.3102},{"date":"2025-11-06","close":34.5983},{"date":"2025-11-07","close":32.9748},{"date":"2025-11-10","close":34.4894},{"date":"2025-11-11","close":34.3409},{"date":"2025-11-12","close":34.4993},{"date":"2025-11-13","close":34.8161},{"date":"2025-11-14","close":35.2418},{"date":"2025-11-17","close":34.6775},{"date":"2025-11-18","close":35.3507},{"date":"2025-11-19","close":34.4696},{"date":"2025-11-20","close":33.8757},{"date":"2025-11-21","close":34.5884},{"date":"2025-11-24","close":34.6777},{"date":"2025-11-25","close":35.2036},{"date":"2025-11-26","close":35.0349},{"date":"2025-11-28","close":34.8166},{"date":"2025-12-01","close":34.4098},{"date":"2025-12-02","close":34.7521},{"date":"2025-12-03","close":35.2036},{"date":"2025-12-04","close":34.638},{"date":"2025-12-05","close":34.261},{"date":"2025-12-08","close":34.003},{"date":"2025-12-09","close":34.3602},{"date":"2025-12-10","close":34.8762},{"date":"2025-12-11","close":36.3248},{"date":"2025-12-12","close":36.2851},{"date":"2025-12-15","close":35.9378},{"date":"2025-12-16","close":36.6125},{"date":"2025-12-17","close":36.6026},{"date":"2025-12-18","close":36.7117},{"date":"2025-12-19","close":36.2256},{"date":"2025-12-22","close":35.9477},{"date":"2025-12-23","close":35.9775},{"date":"2025-12-24","close":35.8584},{"date":"2025-12-26","close":35.9577},{"date":"2025-12-29","close":36.6125},{"date":"2025-12-30","close":36.4935},{"date":"2025-12-31","close":35.9279},{"date":"2026-01-02","close":36.1065},{"date":"2026-01-05","close":36.8903},{"date":"2026-01-06","close":37.2277},{"date":"2026-01-07","close":36.8209},{"date":"2026-01-08","close":37.5353},{"date":"2026-01-09","close":37.9024},{"date":"2026-01-12","close":38.4779},{"date":"2026-01-13","close":38.4878},{"date":"2026-01-14","close":38.8946},{"date":"2026-01-15","close":39.1129},{"date":"2026-01-16","close":38.6962},{"date":"2026-01-20","close":37.5253},{"date":"2026-01-21","close":37.4261},{"date":"2026-01-22","close":37.7337},{"date":"2026-01-23","close":37.2376},{"date":"2026-01-26","close":37.4361},{"date":"2026-01-27","close":37.0689},{"date":"2026-01-28","close":36.3645},{"date":"2026-01-29","close":36.4339},{"date":"2026-01-30","close":37.7039},{"date":"2026-02-02","close":37.9123},{"date":"2026-02-03","close":36.9995},{"date":"2026-02-04","close":37.1682},{"date":"2026-02-05","close":37.0491},{"date":"2026-02-06","close":37.5551},{"date":"2026-02-09","close":36.7217},{"date":"2026-02-10","close":35.2036},{"date":"2026-02-11","close":31.8003},{"date":"2026-02-12","close":31.1454},{"date":"2026-02-13","close":31.3737},{"date":"2026-02-17","close":31.4034},{"date":"2026-02-18","close":32.4452},{"date":"2026-02-19","close":32.3262},{"date":"2026-02-20","close":32.0384},{"date":"2026-02-23","close":30.6791},{"date":"2026-02-24","close":30.818},{"date":"2026-02-25","close":31.2248},{"date":"2026-02-26","close":26.621},{"date":"2026-02-27","close":27.5536},{"date":"2026-03-02","close":27.6628},{"date":"2026-03-03","close":27.7422},{"date":"2026-03-04","close":28.8733},{"date":"2026-03-05","close":28.9924},{"date":"2026-03-06","close":28.7443},{"date":"2026-03-09","close":28.2581},{"date":"2026-03-10","close":27.4048},{"date":"2026-03-11","close":26.8194},{"date":"2026-03-12","close":26.7202},{"date":"2026-03-13","close":27.3651},{"date":"2026-03-16","close":27.5144},{"date":"2026-03-17","close":28.4},{"date":"2026-03-18","close":28.0119},{"date":"2026-03-19","close":27.7433},{"date":"2026-03-20","close":27.803},{"date":"2026-03-23","close":28.7782},{"date":"2026-03-24","close":29.0269},{"date":"2026-03-25","close":28.808},{"date":"2026-03-26","close":29.226},{"date":"2026-03-27","close":29.216},{"date":"2026-03-30","close":29.7235},{"date":"2026-03-31","close":29.0369},{"date":"2026-04-01","close":28.7583},{"date":"2026-04-02","close":29.4349},{"date":"2026-04-06","close":29.6737},{"date":"2026-04-07","close":29.1463},{"date":"2026-04-08","close":28.6886},{"date":"2026-04-09","close":28.5294},{"date":"2026-04-10","close":28.1513},{"date":"2026-04-13","close":28.9871},{"date":"2026-04-14","close":29.0966},{"date":"2026-04-15","close":29.1762},{"date":"2026-04-16","close":29.415},{"date":"2026-04-17","close":29.7136},{"date":"2026-04-20","close":29.7633},{"date":"2026-04-21","close":30.1116},{"date":"2026-04-22","close":30.1514},{"date":"2026-04-23","close":29.7434},{"date":"2026-04-24","close":30.3206},{"date":"2026-04-27","close":30.3604},{"date":"2026-04-28","close":31.3356},{"date":"2026-04-29","close":31.4152},{"date":"2026-04-30","close":31.3754},{"date":"2026-05-01","close":31.2659},{"date":"2026-05-04","close":30.4698},{"date":"2026-05-05","close":30.2211},{"date":"2026-05-06","close":29.2956},{"date":"2026-05-07","close":29.7534},{"date":"2026-05-08","close":29.7235},{"date":"2026-05-11","close":29.2757},{"date":"2026-05-12","close":29.0767},{"date":"2026-05-13","close":28.6289},{"date":"2026-05-14","close":29.0667},{"date":"2026-05-15","close":29.8927},{"date":"2026-05-18","close":31.2062},{"date":"2026-05-19","close":30.7485},{"date":"2026-05-20","close":30.8679},{"date":"2026-05-21","close":30.8679},{"date":"2026-05-22","close":31.445},{"date":"2026-05-26","close":30.8963},{"date":"2026-05-27","close":31.5348},{"date":"2026-05-28","close":32.0436},{"date":"2026-05-29","close":32.4626},{"date":"2026-06-01","close":33.6996},{"date":"2026-06-02","close":33.1809},{"date":"2026-06-03","close":32.2531},{"date":"2026-06-04","close":32.4227},{"date":"2026-06-05","close":32.9215},{"date":"2026-06-08","close":33.3904},{"date":"2026-06-09","close":33.6897},{"date":"2026-06-10","close":34.2583},{"date":"2026-06-11","close":34.1685},{"date":"2026-06-12","close":34.0887},{"date":"2026-06-15","close":33.4004},{"date":"2026-06-16","close":32.9514},{"date":"2026-06-17","close":33.1709},{"date":"2026-06-18","close":32.9614},{"date":"2026-06-22","close":32.2631},{"date":"2026-06-23","close":33.7495},{"date":"2026-06-24","close":34.1186},{"date":"2026-06-25","close":33.9291},{"date":"2026-06-26","close":35.9742},{"date":"2026-06-29","close":35.9144},{"date":"2026-06-30","close":35.4355},{"date":"2026-07-01","close":37.6402},{"date":"2026-07-02","close":37.8198},{"date":"2026-07-06","close":37.5205},{"date":"2026-07-07","close":37.9595},{"date":"2026-07-08","close":37.3011},{"date":"2026-07-09","close":37.1514},{"date":"2026-07-10","close":37.341},{"date":"2026-07-13","close":38.8773},{"date":"2026-07-14","close":38.3685},{"date":"2026-07-15","close":39.0668},{"date":"2026-07-16","close":40.2341},{"date":"2026-07-17","close":39.9847},{"date":"2026-07-20","close":39.9547},{"date":"2026-07-21","close":39.6754},{"date":"2026-07-22","close":39.406},{"date":"2026-07-23","close":39.6953},{"date":"2026-07-24","close":39.6505},{"date":"2026-07-27","close":40.4037},{"date":"2026-07-28","close":40.9523},{"date":"2026-07-29","close":40.8825},{"date":"2026-07-30","close":39.8749},{"date":"2026-07-31","close":38.9471},{"date":"2026-08-03","close":39.7552},{"date":"2026-08-04","close":39.9847},{"date":"2026-08-05","close":40.0146},{"date":"2026-08-06","close":33.0113},{"date":"2026-08-07","close":33.1011},{"date":"2026-08-10","close":32.2132},{"date":"2026-08-11","close":31.3153},{"date":"2026-08-12","close":31.1058},{"date":"2026-08-13","close":32.9315},{"date":"2026-08-14","close":32.1633},{"date":"2026-08-17","close":31.2555},{"date":"2026-08-18","close":32.8716},{"date":"2026-08-19","close":33.0113},{"date":"2026-08-20","close":33.151},{"date":"2026-08-21","close":33.55},{"date":"2026-08-24","close":33.42},{"date":"2026-08-25","close":33.8},{"date":"2026-08-26","close":33.97},{"date":"2026-08-27","close":34.15},{"date":"2026-08-28","close":34.37},{"date":"2026-08-31","close":34.4},{"date":"2026-09-01","close":33.79},{"date":"2026-09-02","close":33.71},{"date":"2026-09-03","close":33.83},{"date":"2026-09-04","close":33.91},{"date":"2026-09-08","close":32.55},{"date":"2026-09-09","close":32.53},{"date":"2026-09-10","close":32.86},{"date":"2026-09-11","close":33.35},{"date":"2026-09-14","close":33.22},{"date":"2026-09-15","close":33.84},{"date":"2026-09-16","close":34.3},{"date":"2026-09-17","close":33.28},{"date":"2026-09-18","close":32.8},{"date":"2026-09-21","close":32.86},{"date":"2026-09-22","close":33.26},{"date":"2026-09-23","close":32.61},{"date":"2026-09-24","close":31.6},{"date":"2026-09-25","close":31.14},{"date":"2026-09-28","close":30.85},{"date":"2026-09-29","close":30.58},{"date":"2026-09-30","close":30.26},{"date":"2026-10-01","close":31.31},{"date":"2026-10-02","close":30.51},{"date":"2026-10-05","close":31.23},{"date":"2026-10-06","close":31.28},{"date":"2026-10-07","close":31.62},{"date":"2026-10-08","close":32.18},{"date":"2026-10-09","close":31.72},{"date":"2026-10-12","close":31.56},{"date":"2026-10-13","close":31.9},{"date":"2026-10-14","close":31.91},{"date":"2026-10-15","close":32.34},{"date":"2026-10-16","close":32.55},{"date":"2026-10-19","close":31.76},{"date":"2026-10-20","close":32.08},{"date":"2026-10-21","close":31.83},{"date":"2026-10-22","close":32.81},{"date":"2026-10-23","close":33.22}],"chart_data":[{"date":"2024-10-24","open":35.96,"high":36.1,"low":35.63,"close":35.8,"volume":58206,"rsi_14":43.12,"sma_20":36.99,"sma_60":36.17,"sma_120":61.12},{"date":"2024-10-25","open":36.02,"high":36.09,"low":35.26,"close":35.35,"volume":61942,"rsi_14":39.62,"sma_20":36.96,"sma_60":36.16,"sma_120":60.4},{"date":"2024-10-28","open":35.6,"high":36.44,"low":35.38,"close":36.13,"volume":104666,"rsi_14":48.26,"sma_20":36.91,"sma_60":36.17,"sma_120":59.67},{"date":"2024-10-29","open":35.96,"high":36.76,"low":35.8,"close":36.64,"volume":171340,"rsi_14":52.35,"sma_20":36.91,"sma_60":36.22,"sma_120":58.95},{"date":"2024-10-30","open":36.55,"high":36.91,"low":36.31,"close":36.42,"volume":92496,"rsi_14":54.4,"sma_20":36.93,"sma_60":36.26,"sma_120":58.21},{"date":"2024-10-31","open":36.34,"high":36.65,"low":35.63,"close":35.63,"volume":99526,"rsi_14":42.14,"sma_20":36.92,"sma_60":36.29,"sma_120":57.46},{"date":"2024-11-01","open":35.76,"high":36.08,"low":35.63,"close":35.73,"volume":94447,"rsi_14":42.04,"sma_20":36.89,"sma_60":36.31,"sma_120":56.72},{"date":"2024-11-04","open":35.76,"high":36.45,"low":35.68,"close":36.16,"volume":88886,"rsi_14":44.4,"sma_20":36.89,"sma_60":36.34,"sma_120":55.98},{"date":"2024-11-05","open":36.09,"high":36.98,"low":35.91,"close":36.85,"volume":129266,"rsi_14":44.8,"sma_20":36.92,"sma_60":36.38,"sma_120":55.24},{"date":"2024-11-06","open":38.14,"high":40.55,"low":38.14,"close":39.75,"volume":266111,"rsi_14":64.59,"sma_20":37.09,"sma_60":36.47,"sma_120":54.54},{"date":"2024-11-07","open":38.16,"high":40.6,"low":37.58,"close":40.56,"volume":288400,"rsi_14":70.42,"sma_20":37.32,"sma_60":36.57,"sma_120":53.83},{"date":"2024-11-08","open":39.95,"high":40.84,"low":39.95,"close":40.73,"volume":185625,"rsi_14":76.0,"sma_20":37.53,"sma_60":36.67,"sma_120":53.14},{"date":"2024-11-11","open":41.22,"high":42.52,"low":40.83,"close":42.22,"volume":179611,"rsi_14":82.39,"sma_20":37.82,"sma_60":36.81,"sma_120":52.45},{"date":"2024-11-12","open":42.22,"high":42.51,"low":41.9,"close":42.13,"volume":95618,"rsi_14":81.97,"sma_20":38.09,"sma_60":36.94,"sma_120":51.77},{"date":"2024-11-13","open":42.57,"high":42.63,"low":41.81,"close":41.91,"volume":89902,"rsi_14":81.63,"sma_20":38.32,"sma_60":37.07,"sma_120":51.08},{"date":"2024-11-14","open":41.89,"high":42.08,"low":40.7,"close":41.26,"volume":316330,"rsi_14":80.0,"sma_20":38.52,"sma_60":37.19,"sma_120":50.4},{"date":"2024-11-15","open":41.56,"high":41.56,"low":40.57,"close":40.88,"volume":174835,"rsi_14":75.18,"sma_20":38.72,"sma_60":37.28,"sma_120":49.69},{"date":"2024-11-18","open":40.97,"high":41.13,"low":40.6,"close":40.79,"volume":149069,"rsi_14":73.03,"sma_20":38.95,"sma_60":37.38,"sma_120":48.99},{"date":"2024-11-19","open":40.64,"high":41.32,"low":40.23,"close":40.97,"volume":148719,"rsi_14":75.33,"sma_20":39.2,"sma_60":37.48,"sma_120":48.27},{"date":"2024-11-20","open":40.89,"high":41.7,"low":40.68,"close":41.7,"volume":107915,"rsi_14":84.0,"sma_20":39.49,"sma_60":37.58,"sma_120":47.52},{"date":"2024-11-21","open":41.85,"high":42.18,"low":41.45,"close":41.58,"volume":242621,"rsi_14":82.71,"sma_20":39.78,"sma_60":37.68,"sma_120":46.73},{"date":"2024-11-22","open":41.62,"high":42.24,"low":41.62,"close":42.18,"volume":130996,"rsi_14":82.9,"sma_20":40.12,"sma_60":37.79,"sma_120":45.98},{"date":"2024-11-25","open":42.48,"high":43.16,"low":42.25,"close":42.83,"volume":110871,"rsi_14":82.82,"sma_20":40.46,"sma_60":37.91,"sma_120":45.26},{"date":"2024-11-26","open":42.61,"high":42.9,"low":42.13,"close":42.9,"volume":317566,"rsi_14":74.92,"sma_20":40.77,"sma_60":38.04,"sma_120":44.53},{"date":"2024-11-27","open":43.0,"high":43.23,"low":42.14,"close":42.2,"volume":176505,"rsi_14":62.93,"sma_20":41.06,"sma_60":38.15,"sma_120":43.79},{"date":"2024-11-29","open":42.56,"high":42.74,"low":42.2,"close":42.33,"volume":69815,"rsi_14":62.62,"sma_20":41.4,"sma_60":38.28,"sma_120":43.05},{"date":"2024-12-02","open":42.35,"high":42.96,"low":42.02,"close":42.91,"volume":95557,"rsi_14":55.98,"sma_20":41.76,"sma_60":38.43,"sma_120":42.31},{"date":"2024-12-03","open":42.91,"high":43.0,"low":42.4,"close":42.72,"volume":167209,"rsi_14":54.82,"sma_20":42.09,"sma_60":38.57,"sma_120":41.56},{"date":"2024-12-04","open":42.84,"high":43.79,"low":42.84,"close":43.74,"volume":103457,"rsi_14":64.59,"sma_20":42.43,"sma_60":38.71,"sma_120":40.83},{"date":"2024-12-05","open":43.63,"high":43.63,"low":42.85,"close":42.95,"volume":139854,"rsi_14":63.14,"sma_20":42.59,"sma_60":38.84,"sma_120":40.09},{"date":"2024-12-06","open":43.08,"high":43.27,"low":42.84,"close":42.96,"volume":81761,"rsi_14":67.29,"sma_20":42.71,"sma_60":38.97,"sma_120":39.33},{"date":"2024-12-09","open":43.06,"high":43.37,"low":41.89,"close":42.09,"volume":106370,"rsi_14":59.31,"sma_20":42.78,"sma_60":39.06,"sma_120":38.57},{"date":"2024-12-10","open":42.09,"high":42.92,"low":41.78,"close":42.72,"volume":101884,"rsi_14":61.88,"sma_20":42.8,"sma_60":39.17,"sma_120":37.8},{"date":"2024-12-11","open":43.11,"high":43.47,"low":42.57,"close":42.97,"volume":109550,"rsi_14":59.13,"sma_20":42.84,"sma_60":39.28,"sma_120":37.03},{"date":"2024-12-12","open":42.96,"high":43.22,"low":42.67,"close":42.71,"volume":68677,"rsi_14":57.82,"sma_20":42.87,"sma_60":39.38,"sma_120":37.12},{"date":"2024-12-13","open":42.61,"high":43.01,"low":41.75,"close":42.98,"volume":73453,"rsi_14":56.2,"sma_20":42.96,"sma_60":39.48,"sma_120":37.2},{"date":"2024-12-16","open":42.96,"high":43.43,"low":42.35,"close":43.1,"volume":115177,"rsi_14":52.25,"sma_20":43.06,"sma_60":39.59,"sma_120":37.29},{"date":"2024-12-17","open":42.91,"high":43.38,"low":42.21,"close":42.77,"volume":100102,"rsi_14":48.96,"sma_20":43.16,"sma_60":39.7,"sma_120":37.38},{"date":"2024-12-18","open":42.82,"high":43.32,"low":41.43,"close":41.73,"volume":155733,"rsi_14":46.36,"sma_20":43.2,"sma_60":39.79,"sma_120":37.46},{"date":"2024-12-19","open":42.0,"high":42.79,"low":41.43,"close":42.18,"volume":165088,"rsi_14":48.92,"sma_20":43.22,"sma_60":39.9,"sma_120":37.54},{"date":"2024-12-20","open":41.69,"high":43.6,"low":41.69,"close":42.46,"volume":359813,"rsi_14":46.53,"sma_20":43.26,"sma_60":40.01,"sma_120":37.63},{"date":"2024-12-23","open":42.37,"high":42.48,"low":41.55,"close":41.99,"volume":96197,"rsi_14":44.64,"sma_20":43.25,"sma_60":40.11,"sma_120":37.71},{"date":"2024-12-24","open":41.91,"high":42.79,"low":41.82,"close":42.78,"volume":46306,"rsi_14":42.73,"sma_20":43.24,"sma_60":40.21,"sma_120":37.8},{"date":"2024-12-26","open":42.67,"high":43.45,"low":42.41,"close":43.35,"volume":67224,"rsi_14":53.11,"sma_20":43.27,"sma_60":40.32,"sma_120":37.9},{"date":"2024-12-27","open":43.21,"high":43.38,"low":42.29,"close":42.79,"volume":119198,"rsi_14":48.78,"sma_20":43.3,"sma_60":40.43,"sma_120":37.99},{"date":"2024-12-30","open":42.45,"high":43.14,"low":41.97,"close":42.77,"volume":68065,"rsi_14":55.54,"sma_20":43.32,"sma_60":40.55,"sma_120":38.08},{"date":"2024-12-31","open":43.11,"high":43.38,"low":42.75,"close":42.85,"volume":75190,"rsi_14":51.25,"sma_20":43.32,"sma_60":40.66,"sma_120":38.17},{"date":"2025-01-02","open":42.97,"high":43.22,"low":42.12,"close":42.4,"volume":78899,"rsi_14":45.0,"sma_20":43.3,"sma_60":40.76,"sma_120":38.25},{"date":"2025-01-03","open":42.08,"high":42.74,"low":41.92,"close":42.23,"volume":72369,"rsi_14":45.79,"sma_20":43.22,"sma_60":40.86,"sma_120":38.33},{"date":"2025-01-06","open":42.2,"high":42.4,"low":41.5,"close":41.6,"volume":94612,"rsi_14":38.45,"sma_20":43.15,"sma_60":40.94,"sma_120":38.39},{"date":"2025-01-07","open":41.58,"high":41.78,"low":40.56,"close":40.8,"volume":98486,"rsi_14":32.74,"sma_20":43.04,"sma_60":41.03,"sma_120":38.45},{"date":"2025-01-08","open":40.66,"high":41.4,"low":40.51,"close":41.31,"volume":67676,"rsi_14":39.29,"sma_20":43.01,"sma_60":41.11,"sma_120":38.51},{"date":"2025-01-10","open":40.74,"high":40.94,"low":40.38,"close":40.78,"volume":77937,"rsi_14":42.51,"sma_20":42.91,"sma_60":41.18,"sma_120":38.57},{"date":"2025-01-13","open":40.37,"high":41.37,"low":40.37,"close":41.22,"volume":62555,"rsi_14":42.33,"sma_20":42.82,"sma_60":41.25,"sma_120":38.63},{"date":"2025-01-14","open":41.4,"high":42.02,"low":41.11,"close":42.02,"volume":51170,"rsi_14":46.75,"sma_20":42.78,"sma_60":41.33,"sma_120":38.69},{"date":"2025-01-15","open":42.7,"high":42.91,"low":41.8,"close":42.48,"volume":83612,"rsi_14":53.62,"sma_20":42.76,"sma_60":41.41,"sma_120":38.76},{"date":"2025-01-16","open":42.48,"high":43.45,"low":42.45,"close":43.35,"volume":93192,"rsi_14":54.08,"sma_20":42.77,"sma_60":41.52,"sma_120":38.83},{"date":"2025-01-17","open":43.77,"high":44.36,"low":42.84,"close":43.27,"volume":127873,"rsi_14":49.38,"sma_20":42.8,"sma_60":41.63,"sma_120":38.89},{"date":"2025-01-21","open":43.68,"high":44.24,"low":43.29,"close":43.77,"volume":103623,"rsi_14":57.69,"sma_20":42.9,"sma_60":41.76,"sma_120":38.97},{"date":"2025-01-22","open":43.56,"high":43.92,"low":43.12,"close":43.37,"volume":92628,"rsi_14":54.47,"sma_20":42.96,"sma_60":41.89,"sma_120":39.03},{"date":"2025-01-23","open":43.15,"high":43.36,"low":42.82,"close":43.11,"volume":62883,"rsi_14":51.86,"sma_20":42.99,"sma_60":42.01,"sma_120":39.09},{"date":"2025-01-24","open":42.94,"high":43.11,"low":42.87,"close":42.95,"volume":59722,"rsi_14":54.19,"sma_20":43.04,"sma_60":42.14,"sma_120":39.15},{"date":"2025-01-27","open":42.79,"high":43.42,"low":42.6,"close":43.26,"volume":65701,"rsi_14":57.61,"sma_20":43.06,"sma_60":42.26,"sma_120":39.21},{"date":"2025-01-28","open":43.39,"high":43.76,"low":42.62,"close":42.9,"volume":120318,"rsi_14":60.08,"sma_20":43.04,"sma_60":42.36,"sma_120":39.29},{"date":"2025-01-29","open":42.79,"high":43.24,"low":42.74,"close":42.95,"volume":44910,"rsi_14":68.83,"sma_20":43.05,"sma_60":42.47,"sma_120":39.36},{"date":"2025-01-30","open":43.14,"high":43.71,"low":42.87,"close":42.98,"volume":51861,"rsi_14":65.98,"sma_20":43.06,"sma_60":42.59,"sma_120":39.44},{"date":"2025-01-31","open":42.84,"high":43.14,"low":42.37,"close":42.75,"volume":85700,"rsi_14":69.86,"sma_20":43.06,"sma_60":42.71,"sma_120":39.51},{"date":"2025-02-03","open":42.06,"high":42.98,"low":41.87,"close":42.22,"volume":81240,"rsi_14":60.0,"sma_20":43.05,"sma_60":42.81,"sma_120":39.57},{"date":"2025-02-04","open":41.98,"high":42.83,"low":41.93,"close":42.71,"volume":75101,"rsi_14":57.32,"sma_20":43.07,"sma_60":42.91,"sma_120":39.64},{"date":"2025-02-05","open":42.78,"high":43.28,"low":42.68,"close":43.12,"volume":95315,"rsi_14":56.87,"sma_20":43.15,"sma_60":42.97,"sma_120":39.72},{"date":"2025-02-06","open":43.22,"high":43.22,"low":42.56,"close":42.69,"volume":102031,"rsi_14":42.19,"sma_20":43.24,"sma_60":43.0,"sma_120":39.78},{"date":"2025-02-07","open":42.59,"high":43.04,"low":41.81,"close":41.81,"volume":70412,"rsi_14":35.49,"sma_20":43.27,"sma_60":43.02,"sma_120":39.84},{"date":"2025-02-10","open":41.8,"high":42.6,"low":41.51,"close":42.28,"volume":193864,"rsi_14":35.11,"sma_20":43.34,"sma_60":43.02,"sma_120":39.91},{"date":"2025-02-11","open":42.36,"high":42.55,"low":42.05,"close":42.24,"volume":73899,"rsi_14":37.87,"sma_20":43.4,"sma_60":43.02,"sma_120":39.98},{"date":"2025-02-12","open":41.55,"high":41.99,"low":41.54,"close":41.64,"volume":91176,"rsi_14":35.25,"sma_20":43.38,"sma_60":43.01,"sma_120":40.04},{"date":"2025-02-13","open":41.98,"high":42.1,"low":41.41,"close":41.96,"volume":130316,"rsi_14":40.31,"sma_20":43.35,"sma_60":43.02,"sma_120":40.1},{"date":"2025-02-14","open":42.03,"high":42.22,"low":41.29,"close":41.54,"volume":101367,"rsi_14":33.65,"sma_20":43.26,"sma_60":43.03,"sma_120":40.16},{"date":"2025-02-18","open":41.42,"high":41.44,"low":40.69,"close":40.96,"volume":134097,"rsi_14":32.25,"sma_20":43.14,"sma_60":43.03,"sma_120":40.21},{"date":"2025-02-19","open":40.6,"high":41.93,"low":40.46,"close":40.94,"volume":94813,"rsi_14":31.52,"sma_20":43.0,"sma_60":43.03,"sma_120":40.25},{"date":"2025-02-20","open":40.67,"high":41.24,"low":40.03,"close":40.27,"volume":141685,"rsi_14":27.71,"sma_20":42.84,"sma_60":43.01,"sma_120":40.29},{"date":"2025-02-21","open":40.56,"high":40.56,"low":39.42,"close":39.6,"volume":159317,"rsi_14":25.87,"sma_20":42.66,"sma_60":42.97,"sma_120":40.33},{"date":"2025-02-24","open":39.73,"high":39.88,"low":39.28,"close":39.47,"volume":134973,"rsi_14":27.54,"sma_20":42.49,"sma_60":42.92,"sma_120":40.36},{"date":"2025-02-25","open":39.61,"high":40.06,"low":39.18,"close":39.81,"volume":207304,"rsi_14":25.74,"sma_20":42.31,"sma_60":42.87,"sma_120":40.39},{"date":"2025-02-26","open":39.63,"high":40.58,"low":39.52,"close":39.95,"volume":209587,"rsi_14":22.28,"sma_20":42.16,"sma_60":42.82,"sma_120":40.43},{"date":"2025-02-27","open":38.97,"high":40.32,"low":38.19,"close":39.75,"volume":162182,"rsi_14":23.2,"sma_20":42.0,"sma_60":42.78,"sma_120":40.47},{"date":"2025-02-28","open":39.88,"high":40.15,"low":39.22,"close":39.71,"volume":125287,"rsi_14":27.39,"sma_20":41.83,"sma_60":42.74,"sma_120":40.51},{"date":"2025-03-03","open":39.66,"high":40.07,"low":38.97,"close":39.64,"volume":167053,"rsi_14":18.84,"sma_20":41.68,"sma_60":42.68,"sma_120":40.56},{"date":"2025-03-04","open":39.43,"high":39.85,"low":38.41,"close":38.47,"volume":142212,"rsi_14":14.89,"sma_20":41.49,"sma_60":42.61,"sma_120":40.59},{"date":"2025-03-05","open":38.31,"high":39.11,"low":38.31,"close":38.7,"volume":143211,"rsi_14":20.55,"sma_20":41.28,"sma_60":42.53,"sma_120":40.62},{"date":"2025-03-06","open":38.26,"high":39.18,"low":38.26,"close":38.91,"volume":133130,"rsi_14":18.79,"sma_20":41.07,"sma_60":42.46,"sma_120":40.65},{"date":"2025-03-07","open":38.67,"high":39.41,"low":38.54,"close":39.35,"volume":164224,"rsi_14":27.71,"sma_20":40.9,"sma_60":42.4,"sma_120":40.68},{"date":"2025-03-10","open":38.76,"high":39.56,"low":38.48,"close":38.58,"volume":168010,"rsi_14":26.69,"sma_20":40.74,"sma_60":42.34,"sma_120":40.7},{"date":"2025-03-11","open":38.66,"high":39.3,"low":38.3,"close":39.03,"volume":154623,"rsi_14":32.68,"sma_20":40.57,"sma_60":42.27,"sma_120":40.72},{"date":"2025-03-12","open":39.17,"high":39.43,"low":38.75,"close":39.27,"volume":156005,"rsi_14":40.23,"sma_20":40.42,"sma_60":42.21,"sma_120":40.75},{"date":"2025-03-13","open":39.31,"high":39.37,"low":38.79,"close":39.06,"volume":95903,"rsi_14":44.16,"sma_20":40.29,"sma_60":42.15,"sma_120":40.77},{"date":"2025-03-14","open":39.59,"high":39.95,"low":39.36,"close":39.37,"volume":153812,"rsi_14":48.08,"sma_20":40.16,"sma_60":42.09,"sma_120":40.78},{"date":"2025-03-17","open":39.29,"high":39.54,"low":38.55,"close":39.33,"volume":95020,"rsi_14":43.79,"sma_20":40.04,"sma_60":42.02,"sma_120":40.81},{"date":"2025-03-18","open":39.09,"high":39.64,"low":39.02,"close":39.4,"volume":163897,"rsi_14":42.78,"sma_20":39.96,"sma_60":41.97,"sma_120":40.83},{"date":"2025-03-19","open":39.46,"high":40.66,"low":39.46,"close":40.63,"volume":169494,"rsi_14":57.42,"sma_20":39.94,"sma_60":41.95,"sma_120":40.87},{"date":"2025-03-20","open":40.36,"high":40.63,"low":40.26,"close":40.51,"volume":120786,"rsi_14":56.59,"sma_20":39.95,"sma_60":41.92,"sma_120":40.91},{"date":"2025-03-21","open":40.45,"high":40.49,"low":39.69,"close":40.35,"volume":235836,"rsi_14":55.68,"sma_20":39.98,"sma_60":41.88,"sma_120":40.94},{"date":"2025-03-24","open":40.84,"high":41.35,"low":40.71,"close":41.1,"volume":115774,"rsi_14":74.76,"sma_20":40.06,"sma_60":41.86,"sma_120":40.99},{"date":"2025-03-25","open":40.96,"high":41.28,"low":40.54,"close":40.82,"volume":89768,"rsi_14":69.54,"sma_20":40.1,"sma_60":41.83,"sma_120":41.02},{"date":"2025-03-26","open":40.77,"high":41.36,"low":40.3,"close":41.14,"volume":131542,"rsi_14":70.22,"sma_20":40.16,"sma_60":41.79,"sma_120":41.05},{"date":"2025-03-27","open":41.18,"high":41.79,"low":40.64,"close":41.33,"volume":99963,"rsi_14":68.71,"sma_20":40.24,"sma_60":41.76,"sma_120":41.1},{"date":"2025-03-28","open":41.4,"high":41.5,"low":40.67,"close":40.74,"volume":109280,"rsi_14":71.21,"sma_20":40.28,"sma_60":41.73,"sma_120":41.14},{"date":"2025-03-31","open":40.78,"high":41.35,"low":40.53,"close":40.68,"volume":148490,"rsi_14":67.43,"sma_20":40.33,"sma_60":41.69,"sma_120":41.17},{"date":"2025-04-01","open":40.45,"high":41.08,"low":39.77,"close":41.05,"volume":129796,"rsi_14":68.34,"sma_20":40.46,"sma_60":41.66,"sma_120":41.21},{"date":"2025-04-02","open":40.55,"high":41.0,"low":40.01,"close":40.93,"volume":103896,"rsi_14":69.83,"sma_20":40.57,"sma_60":41.64,"sma_120":41.25},{"date":"2025-04-03","open":39.73,"high":40.54,"low":39.56,"close":40.15,"volume":155206,"rsi_14":57.73,"sma_20":40.63,"sma_60":41.62,"sma_120":41.28},{"date":"2025-04-04","open":39.4,"high":40.33,"low":38.52,"close":39.02,"volume":128117,"rsi_14":47.44,"sma_20":40.61,"sma_60":41.58,"sma_120":41.3},{"date":"2025-04-07","open":38.01,"high":40.38,"low":37.55,"close":38.79,"volume":373461,"rsi_14":45.17,"sma_20":40.61,"sma_60":41.54,"sma_120":41.32},{"date":"2025-04-08","open":39.15,"high":39.54,"low":37.09,"close":37.61,"volume":174485,"rsi_14":26.06,"sma_20":40.54,"sma_60":41.49,"sma_120":41.33},{"date":"2025-04-09","open":37.25,"high":39.77,"low":37.03,"close":39.28,"volume":172524,"rsi_14":42.19,"sma_20":40.53,"sma_60":41.45,"sma_120":41.35},{"date":"2025-04-10","open":38.65,"high":39.3,"low":38.14,"close":38.94,"volume":181987,"rsi_14":41.21,"sma_20":40.52,"sma_60":41.4,"sma_120":41.36},{"date":"2025-04-11","open":39.23,"high":39.77,"low":38.65,"close":39.38,"volume":178763,"rsi_14":38.87,"sma_20":40.52,"sma_60":41.34,"sma_120":41.38},{"date":"2025-04-14","open":39.55,"high":40.03,"low":39.31,"close":39.54,"volume":193127,"rsi_14":41.61,"sma_20":40.54,"sma_60":41.28,"sma_120":41.4},{"date":"2025-04-15","open":39.14,"high":40.05,"low":39.02,"close":39.98,"volume":230761,"rsi_14":42.44,"sma_20":40.56,"sma_60":41.22,"sma_120":41.43},{"date":"2025-04-16","open":39.94,"high":40.28,"low":39.83,"close":40.21,"volume":161126,"rsi_14":42.8,"sma_20":40.54,"sma_60":41.16,"sma_120":41.46},{"date":"2025-04-17","open":40.11,"high":40.39,"low":40.03,"close":40.27,"volume":207830,"rsi_14":46.79,"sma_20":40.53,"sma_60":41.11,"sma_120":41.5},{"date":"2025-04-21","open":40.02,"high":40.13,"low":38.48,"close":38.54,"volume":174175,"rsi_14":38.0,"sma_20":40.44,"sma_60":41.03,"sma_120":41.52},{"date":"2025-04-22","open":38.95,"high":39.7,"low":38.72,"close":39.65,"volume":143051,"rsi_14":42.71,"sma_20":40.37,"sma_60":40.97,"sma_120":41.55},{"date":"2025-04-23","open":40.34,"high":40.35,"low":39.7,"close":39.89,"volume":134232,"rsi_14":44.62,"sma_20":40.32,"sma_60":40.91,"sma_120":41.58},{"date":"2025-04-24","open":39.49,"high":40.22,"low":39.49,"close":39.98,"volume":140054,"rsi_14":49.02,"sma_20":40.26,"sma_60":40.86,"sma_120":41.61},{"date":"2025-04-25","open":39.53,"high":40.14,"low":39.53,"close":40.06,"volume":93352,"rsi_14":56.54,"sma_20":40.2,"sma_60":40.81,"sma_120":41.64},{"date":"2025-04-28","open":40.2,"high":41.16,"low":39.71,"close":40.29,"volume":169872,"rsi_14":59.38,"sma_20":40.17,"sma_60":40.76,"sma_120":41.68},{"date":"2025-04-29","open":39.94,"high":40.46,"low":39.78,"close":40.04,"volume":157330,"rsi_14":67.18,"sma_20":40.14,"sma_60":40.72,"sma_120":41.71},{"date":"2025-04-30","open":39.83,"high":40.25,"low":39.17,"close":40.09,"volume":245845,"rsi_14":57.43,"sma_20":40.09,"sma_60":40.68,"sma_120":41.75},{"date":"2025-05-01","open":40.07,"high":40.58,"low":39.8,"close":40.31,"volume":174908,"rsi_14":62.89,"sma_20":40.06,"sma_60":40.64,"sma_120":41.77},{"date":"2025-05-02","open":40.7,"high":41.77,"low":40.65,"close":41.54,"volume":184665,"rsi_14":67.64,"sma_20":40.13,"sma_60":40.61,"sma_120":41.79},{"date":"2025-05-05","open":41.23,"high":41.92,"low":40.98,"close":41.44,"volume":178118,"rsi_14":65.69,"sma_20":40.25,"sma_60":40.59,"sma_120":41.79},{"date":"2025-05-06","open":41.08,"high":41.73,"low":40.9,"close":40.9,"volume":161535,"rsi_14":57.56,"sma_20":40.36,"sma_60":40.57,"sma_120":41.79},{"date":"2025-05-07","open":41.19,"high":41.32,"low":39.94,"close":40.3,"volume":187173,"rsi_14":50.68,"sma_20":40.5,"sma_60":40.54,"sma_120":41.78},{"date":"2025-05-08","open":41.22,"high":42.45,"low":39.05,"close":39.96,"volume":241893,"rsi_14":47.67,"sma_20":40.53,"sma_60":40.5,"sma_120":41.76},{"date":"2025-05-09","open":40.09,"high":40.86,"low":39.87,"close":39.98,"volume":139509,"rsi_14":64.15,"sma_20":40.58,"sma_60":40.47,"sma_120":41.74},{"date":"2025-05-12","open":40.62,"high":41.05,"low":39.63,"close":40.97,"volume":134020,"rsi_14":63.29,"sma_20":40.67,"sma_60":40.45,"sma_120":41.74},{"date":"2025-05-13","open":40.78,"high":41.69,"low":39.94,"close":41.23,"volume":191982,"rsi_14":63.44,"sma_20":40.75,"sma_60":40.44,"sma_120":41.74},{"date":"2025-05-14","open":40.91,"high":41.48,"low":40.73,"close":41.11,"volume":173347,"rsi_14":61.3,"sma_20":40.81,"sma_60":40.44,"sma_120":41.74},{"date":"2025-05-15","open":40.74,"high":41.96,"low":40.73,"close":41.86,"volume":213113,"rsi_14":65.8,"sma_20":40.89,"sma_60":40.46,"sma_120":41.74},{"date":"2025-05-16","open":41.78,"high":42.1,"low":41.3,"close":41.93,"volume":217733,"rsi_14":64.82,"sma_20":40.98,"sma_60":40.48,"sma_120":41.74},{"date":"2025-05-19","open":41.7,"high":42.33,"low":41.7,"close":42.12,"volume":123670,"rsi_14":68.95,"sma_20":41.16,"sma_60":40.53,"sma_120":41.75},{"date":"2025-05-20","open":42.18,"high":42.5,"low":41.9,"close":41.95,"volume":92757,"rsi_14":66.61,"sma_20":41.27,"sma_60":40.57,"sma_120":41.75},{"date":"2025-05-21","open":41.65,"high":41.65,"low":40.76,"close":41.12,"volume":96672,"rsi_14":56.53,"sma_20":41.34,"sma_60":40.59,"sma_120":41.73},{"date":"2025-05-22","open":41.08,"high":41.31,"low":40.88,"close":40.92,"volume":97393,"rsi_14":44.08,"sma_20":41.38,"sma_60":40.6,"sma_120":41.71},{"date":"2025-05-23","open":40.11,"high":40.98,"low":40.11,"close":40.7,"volume":110706,"rsi_14":42.39,"sma_20":41.41,"sma_60":40.61,"sma_120":41.7},{"date":"2025-05-27","open":41.4,"high":41.64,"low":40.61,"close":41.56,"volume":74882,"rsi_14":55.02,"sma_20":41.47,"sma_60":40.64,"sma_120":41.69},{"date":"2025-05-28","open":41.64,"high":41.75,"low":40.95,"close":41.02,"volume":123124,"rsi_14":55.69,"sma_20":41.52,"sma_60":40.66,"sma_120":41.67},{"date":"2025-05-29","open":41.14,"high":41.38,"low":40.84,"close":41.37,"volume":104412,"rsi_14":61.82,"sma_20":41.58,"sma_60":40.71,"sma_120":41.66},{"date":"2025-05-30","open":41.38,"high":41.99,"low":40.8,"close":40.93,"volume":240038,"rsi_14":57.14,"sma_20":41.6,"sma_60":40.75,"sma_120":41.64},{"date":"2025-06-02","open":40.85,"high":41.29,"low":40.57,"close":41.07,"volume":103577,"rsi_14":50.19,"sma_20":41.58,"sma_60":40.78,"sma_120":41.62},{"date":"2025-06-03","open":41.32,"high":41.45,"low":41.1,"close":41.29,"volume":100616,"rsi_14":49.81,"sma_20":41.57,"sma_60":40.81,"sma_120":41.6},{"date":"2025-06-04","open":41.49,"high":41.8,"low":41.31,"close":41.43,"volume":142357,"rsi_14":52.29,"sma_20":41.59,"sma_60":40.85,"sma_120":41.6},{"date":"2025-06-05","open":41.25,"high":41.67,"low":41.03,"close":41.57,"volume":113928,"rsi_14":45.9,"sma_20":41.65,"sma_60":40.89,"sma_120":41.58},{"date":"2025-06-06","open":41.98,"high":42.15,"low":41.42,"close":41.88,"volume":90071,"rsi_14":48.67,"sma_20":41.74,"sma_60":40.94,"sma_120":41.57},{"date":"2025-06-09","open":41.94,"high":41.94,"low":41.48,"close":41.7,"volume":90177,"rsi_14":44.77,"sma_20":41.82,"sma_60":40.98,"sma_120":41.56},{"date":"2025-06-10","open":41.68,"high":42.06,"low":41.63,"close":41.88,"volume":109051,"rsi_14":48.47,"sma_20":41.87,"sma_60":41.02,"sma_120":41.55},{"date":"2025-06-11","open":41.94,"high":41.94,"low":41.1,"close":41.13,"volume":129332,"rsi_14":49.27,"sma_20":41.86,"sma_60":41.05,"sma_120":41.54},{"date":"2025-06-12","open":41.09,"high":41.6,"low":40.76,"close":41.56,"volume":157115,"rsi_14":55.54,"sma_20":41.88,"sma_60":41.08,"sma_120":41.52},{"date":"2025-06-13","open":40.82,"high":41.55,"low":40.78,"close":40.89,"volume":271402,"rsi_14":51.85,"sma_20":41.82,"sma_60":41.09,"sma_120":41.52},{"date":"2025-06-16","open":41.08,"high":41.66,"low":40.7,"close":41.15,"volume":123659,"rsi_14":45.73,"sma_20":41.78,"sma_60":41.1,"sma_120":41.51},{"date":"2025-06-17","open":40.82,"high":41.13,"low":40.66,"close":40.76,"volume":112365,"rsi_14":47.1,"sma_20":41.71,"sma_60":41.1,"sma_120":41.49},{"date":"2025-06-18","open":40.66,"high":41.41,"low":40.66,"close":41.01,"volume":96265,"rsi_14":46.06,"sma_20":41.65,"sma_60":41.1,"sma_120":41.48},{"date":"2025-06-20","open":41.27,"high":41.27,"low":40.42,"close":40.47,"volume":220529,"rsi_14":45.03,"sma_20":41.62,"sma_60":41.09,"sma_120":41.46},{"date":"2025-06-23","open":40.47,"high":41.57,"low":40.47,"close":41.56,"volume":138592,"rsi_14":54.35,"sma_20":41.65,"sma_60":41.1,"sma_120":41.44},{"date":"2025-06-24","open":41.65,"high":41.9,"low":41.26,"close":41.67,"volume":115683,"rsi_14":53.44,"sma_20":41.69,"sma_60":41.1,"sma_120":41.43},{"date":"2025-06-25","open":41.58,"high":41.73,"low":40.84,"close":41.05,"volume":133372,"rsi_14":46.83,"sma_20":41.67,"sma_60":41.1,"sma_120":41.42},{"date":"2025-06-26","open":41.13,"high":41.45,"low":40.82,"close":41.35,"volume":126694,"rsi_14":48.21,"sma_20":41.69,"sma_60":41.11,"sma_120":41.4},{"date":"2025-06-27","open":41.39,"high":42.0,"low":41.17,"close":41.49,"volume":477300,"rsi_14":46.66,"sma_20":41.69,"sma_60":41.12,"sma_120":41.39},{"date":"2025-06-30","open":41.54,"high":41.62,"low":41.03,"close":41.29,"volume":185702,"rsi_14":46.58,"sma_20":41.71,"sma_60":41.13,"sma_120":41.38},{"date":"2025-07-01","open":41.06,"high":42.7,"low":40.96,"close":42.24,"volume":132867,"rsi_14":52.66,"sma_20":41.77,"sma_60":41.16,"sma_120":41.39},{"date":"2025-07-02","open":42.11,"high":42.49,"low":41.32,"close":42.38,"volume":172667,"rsi_14":60.23,"sma_20":41.82,"sma_60":41.21,"sma_120":41.4},{"date":"2025-07-03","open":42.29,"high":43.14,"low":42.22,"close":42.76,"volume":69889,"rsi_14":59.93,"sma_20":41.89,"sma_60":41.28,"sma_120":41.41},{"date":"2025-07-07","open":42.78,"high":42.94,"low":42.07,"close":42.1,"volume":165168,"rsi_14":60.03,"sma_20":41.92,"sma_60":41.35,"sma_120":41.42},{"date":"2025-07-08","open":42.06,"high":42.59,"low":41.9,"close":42.32,"volume":171553,"rsi_14":59.77,"sma_20":41.94,"sma_60":41.4,"sma_120":41.43},{"date":"2025-07-09","open":42.55,"high":42.6,"low":41.89,"close":42.38,"volume":105891,"rsi_14":64.39,"sma_20":41.97,"sma_60":41.46,"sma_120":41.43},{"date":"2025-07-10","open":42.35,"high":43.01,"low":42.35,"close":42.65,"volume":176661,"rsi_14":64.45,"sma_20":42.01,"sma_60":41.51,"sma_120":41.43},{"date":"2025-07-11","open":42.54,"high":43.06,"low":42.39,"close":42.64,"volume":213314,"rsi_14":71.18,"sma_20":42.09,"sma_60":41.57,"sma_120":41.42},{"date":"2025-07-14","open":42.52,"high":43.29,"low":42.1,"close":43.19,"volume":132261,"rsi_14":67.82,"sma_20":42.17,"sma_60":41.62,"sma_120":41.42},{"date":"2025-07-15","open":43.14,"high":43.16,"low":42.32,"close":42.42,"volume":204709,"rsi_14":57.17,"sma_20":42.25,"sma_60":41.65,"sma_120":41.41},{"date":"2025-07-16","open":42.71,"high":42.89,"low":42.22,"close":42.7,"volume":141749,"rsi_14":66.73,"sma_20":42.33,"sma_60":41.69,"sma_120":41.4},{"date":"2025-07-17","open":42.81,"high":43.48,"low":42.7,"close":43.23,"volume":262248,"rsi_14":68.27,"sma_20":42.45,"sma_60":41.77,"sma_120":41.4},{"date":"2025-07-18","open":43.53,"high":43.76,"low":43.03,"close":43.21,"volume":128139,"rsi_14":67.13,"sma_20":42.56,"sma_60":41.83,"sma_120":41.4},{"date":"2025-07-21","open":43.22,"high":43.81,"low":42.95,"close":43.28,"volume":104643,"rsi_14":70.3,"sma_20":42.7,"sma_60":41.89,"sma_120":41.4},{"date":"2025-07-22","open":43.31,"high":44.25,"low":43.23,"close":44.2,"volume":139816,"rsi_14":70.12,"sma_20":42.84,"sma_60":41.96,"sma_120":41.41},{"date":"2025-07-23","open":44.41,"high":45.18,"low":43.92,"close":45.09,"volume":160521,"rsi_14":74.14,"sma_20":43.01,"sma_60":42.04,"sma_120":41.43},{"date":"2025-07-24","open":45.03,"high":45.63,"low":44.2,"close":45.41,"volume":136994,"rsi_14":73.84,"sma_20":43.23,"sma_60":42.12,"sma_120":41.44},{"date":"2025-07-25","open":45.58,"high":45.58,"low":44.72,"close":45.26,"volume":161846,"rsi_14":81.21,"sma_20":43.43,"sma_60":42.21,"sma_120":41.46},{"date":"2025-07-28","open":45.34,"high":46.08,"low":44.86,"close":46.07,"volume":217006,"rsi_14":83.19,"sma_20":43.66,"sma_60":42.31,"sma_120":41.49},{"date":"2025-07-29","open":46.3,"high":46.3,"low":45.54,"close":45.54,"volume":176049,"rsi_14":77.01,"sma_20":43.88,"sma_60":42.4,"sma_120":41.52},{"date":"2025-07-30","open":45.54,"high":46.35,"low":43.38,"close":46.0,"volume":150832,"rsi_14":77.71,"sma_20":44.07,"sma_60":42.47,"sma_120":41.54},{"date":"2025-07-31","open":45.62,"high":46.12,"low":45.21,"close":45.43,"volume":212959,"rsi_14":71.35,"sma_20":44.23,"sma_60":42.54,"sma_120":41.56},{"date":"2025-08-01","open":45.02,"high":45.25,"low":43.48,"close":43.53,"volume":184252,"rsi_14":52.62,"sma_20":44.28,"sma_60":42.59,"sma_120":41.58},{"date":"2025-08-04","open":43.58,"high":44.12,"low":43.05,"close":43.71,"volume":136027,"rsi_14":59.19,"sma_20":44.36,"sma_60":42.64,"sma_120":41.59},{"date":"2025-08-05","open":43.73,"high":43.98,"low":43.44,"close":43.95,"volume":142542,"rsi_14":58.97,"sma_20":44.45,"sma_60":42.71,"sma_120":41.6},{"date":"2025-08-06","open":43.95,"high":43.95,"low":43.36,"close":43.87,"volume":140140,"rsi_14":55.2,"sma_20":44.53,"sma_60":42.78,"sma_120":41.62},{"date":"2025-08-07","open":44.57,"high":47.91,"low":43.93,"close":46.32,"volume":323746,"rsi_14":66.91,"sma_20":44.72,"sma_60":42.87,"sma_120":41.66},{"date":"2025-08-08","open":46.36,"high":47.17,"low":46.13,"close":46.6,"volume":187832,"rsi_14":67.62,"sma_20":44.92,"sma_60":42.96,"sma_120":41.7},{"date":"2025-08-11","open":46.37,"high":46.48,"low":45.62,"close":45.98,"volume":167173,"rsi_14":59.96,"sma_20":45.07,"sma_60":43.04,"sma_120":41.74},{"date":"2025-08-12","open":46.11,"high":46.81,"low":45.71,"close":46.74,"volume":155164,"rsi_14":59.4,"sma_20":45.29,"sma_60":43.12,"sma_120":41.79},{"date":"2025-08-13","open":46.93,"high":47.29,"low":46.77,"close":47.2,"volume":141601,"rsi_14":60.04,"sma_20":45.53,"sma_60":43.21,"sma_120":41.85},{"date":"2025-08-14","open":46.95,"high":47.34,"low":46.0,"close":46.14,"volume":136653,"rsi_14":54.75,"sma_20":45.68,"sma_60":43.28,"sma_120":41.9},{"date":"2025-08-15","open":46.13,"high":46.13,"low":45.33,"close":45.49,"volume":155144,"rsi_14":47.61,"sma_20":45.8,"sma_60":43.34,"sma_120":41.95},{"date":"2025-08-18","open":45.43,"high":45.89,"low":45.43,"close":45.87,"volume":96386,"rsi_14":51.62,"sma_20":45.93,"sma_60":43.42,"sma_120":42.0},{"date":"2025-08-19","open":45.8,"high":46.49,"low":45.54,"close":45.89,"volume":110437,"rsi_14":49.44,"sma_20":46.02,"sma_60":43.5,"sma_120":42.05},{"date":"2025-08-20","open":46.22,"high":46.48,"low":45.65,"close":45.83,"volume":110395,"rsi_14":52.16,"sma_20":46.07,"sma_60":43.59,"sma_120":42.1},{"date":"2025-08-21","open":45.61,"high":45.99,"low":45.51,"close":45.73,"volume":104087,"rsi_14":65.01,"sma_20":46.09,"sma_60":43.66,"sma_120":42.15},{"date":"2025-08-22","open":46.05,"high":48.46,"low":45.83,"close":48.28,"volume":214237,"rsi_14":73.31,"sma_20":46.24,"sma_60":43.78,"sma_120":42.22},{"date":"2025-08-25","open":47.93,"high":48.69,"low":47.52,"close":48.19,"volume":281565,"rsi_14":71.95,"sma_20":46.35,"sma_60":43.9,"sma_120":42.31},{"date":"2025-08-26","open":48.09,"high":49.13,"low":47.47,"close":48.59,"volume":189792,"rsi_14":73.66,"sma_20":46.5,"sma_60":44.03,"sma_120":42.39},{"date":"2025-08-27","open":48.29,"high":48.64,"low":47.63,"close":47.99,"volume":180454,"rsi_14":60.02,"sma_20":46.59,"sma_60":44.15,"sma_120":42.46},{"date":"2025-08-28","open":48.07,"high":48.22,"low":47.8,"close":48.05,"volume":115175,"rsi_14":58.9,"sma_20":46.72,"sma_60":44.26,"sma_120":42.53},{"date":"2025-08-29","open":48.3,"high":48.51,"low":47.72,"close":48.31,"volume":299714,"rsi_14":65.32,"sma_20":46.96,"sma_60":44.38,"sma_120":42.62},{"date":"2025-09-02","open":47.77,"high":48.42,"low":47.7,"close":48.26,"volume":137477,"rsi_14":60.86,"sma_20":47.19,"sma_60":44.49,"sma_120":42.69},{"date":"2025-09-03","open":48.05,"high":48.4,"low":47.52,"close":48.06,"volume":137457,"rsi_14":56.12,"sma_20":47.39,"sma_60":44.59,"sma_120":42.76},{"date":"2025-09-04","open":48.23,"high":48.81,"low":48.18,"close":48.68,"volume":231986,"rsi_14":70.67,"sma_20":47.63,"sma_60":44.71,"sma_120":42.84},{"date":"2025-09-05","open":48.68,"high":49.15,"low":47.34,"close":47.66,"volume":123429,"rsi_14":66.56,"sma_20":47.69,"sma_60":44.81,"sma_120":42.91},{"date":"2025-09-08","open":47.87,"high":47.87,"low":46.92,"close":47.12,"volume":113372,"rsi_14":59.11,"sma_20":47.72,"sma_60":44.91,"sma_120":42.98},{"date":"2025-09-09","open":46.89,"high":47.18,"low":46.44,"close":46.56,"volume":147015,"rsi_14":54.24,"sma_20":47.74,"sma_60":44.99,"sma_120":43.04},{"date":"2025-09-10","open":46.56,"high":46.59,"low":45.51,"close":45.6,"volume":166130,"rsi_14":48.06,"sma_20":47.68,"sma_60":45.07,"sma_120":43.08},{"date":"2025-09-11","open":45.8,"high":47.03,"low":45.75,"close":46.83,"volume":122971,"rsi_14":55.69,"sma_20":47.66,"sma_60":45.17,"sma_120":43.13},{"date":"2025-09-12","open":46.47,"high":46.8,"low":46.14,"close":46.37,"volume":175773,"rsi_14":36.43,"sma_20":47.67,"sma_60":45.26,"sma_120":43.18},{"date":"2025-09-15","open":46.39,"high":46.64,"low":46.2,"close":46.34,"volume":131977,"rsi_14":36.74,"sma_20":47.7,"sma_60":45.35,"sma_120":43.23},{"date":"2025-09-16","open":46.25,"high":46.48,"low":45.89,"close":46.04,"volume":147761,"rsi_14":31.51,"sma_20":47.71,"sma_60":45.45,"sma_120":43.27},{"date":"2025-09-17","open":46.19,"high":46.87,"low":45.71,"close":46.01,"volume":160469,"rsi_14":34.33,"sma_20":47.71,"sma_60":45.52,"sma_120":43.31},{"date":"2025-09-18","open":46.11,"high":46.66,"low":45.94,"close":46.44,"volume":136017,"rsi_14":37.93,"sma_20":47.74,"sma_60":45.61,"sma_120":43.35},{"date":"2025-09-19","open":46.44,"high":46.46,"low":45.54,"close":45.67,"volume":285492,"rsi_14":31.64,"sma_20":47.73,"sma_60":45.68,"sma_120":43.39},{"date":"2025-09-22","open":45.67,"high":46.02,"low":45.25,"close":45.77,"volume":160504,"rsi_14":32.88,"sma_20":47.61,"sma_60":45.76,"sma_120":43.44},{"date":"2025-09-23","open":45.63,"high":46.11,"low":44.6,"close":44.89,"volume":159052,"rsi_14":30.05,"sma_20":47.44,"sma_60":45.82,"sma_120":43.47},{"date":"2025-09-24","open":45.07,"high":45.21,"low":44.14,"close":44.55,"volume":130666,"rsi_14":23.1,"sma_20":47.23,"sma_60":45.87,"sma_120":43.5},{"date":"2025-09-25","open":44.42,"high":44.59,"low":43.39,"close":43.56,"volume":132045,"rsi_14":23.19,"sma_20":47.01,"sma_60":45.89,"sma_120":43.53},{"date":"2025-09-26","open":43.72,"high":44.5,"low":43.25,"close":44.28,"volume":144622,"rsi_14":31.86,"sma_20":46.82,"sma_60":45.93,"sma_120":43.57},{"date":"2025-09-29","open":44.28,"high":44.56,"low":43.8,"close":43.91,"volume":106593,"rsi_14":32.68,"sma_20":46.6,"sma_60":45.95,"sma_120":43.61},{"date":"2025-09-30","open":43.69,"high":43.94,"low":43.36,"close":43.87,"volume":160660,"rsi_14":37.17,"sma_20":46.38,"sma_60":45.98,"sma_120":43.67},{"date":"2025-10-01","open":43.58,"high":44.25,"low":42.91,"close":44.03,"volume":152113,"rsi_14":25.13,"sma_20":46.17,"sma_60":46.0,"sma_120":43.7},{"date":"2025-10-02","open":43.92,"high":43.93,"low":43.29,"close":43.87,"volume":115318,"rsi_14":26.58,"sma_20":45.93,"sma_60":46.03,"sma_120":43.75},{"date":"2025-10-03","open":43.91,"high":44.95,"low":43.91,"close":44.44,"volume":121354,"rsi_14":33.78,"sma_20":45.77,"sma_60":46.06,"sma_120":43.79},{"date":"2025-10-06","open":44.88,"high":44.88,"low":43.89,"close":44.01,"volume":142481,"rsi_14":33.06,"sma_20":45.61,"sma_60":46.08,"sma_120":43.82},{"date":"2025-10-07","open":43.9,"high":44.58,"low":43.57,"close":43.99,"volume":190412,"rsi_14":33.11,"sma_20":45.48,"sma_60":46.1,"sma_120":43.86},{"date":"2025-10-08","open":44.12,"high":45.07,"low":43.81,"close":44.08,"volume":124887,"rsi_14":29.12,"sma_20":45.41,"sma_60":46.13,"sma_120":43.89},{"date":"2025-10-09","open":43.94,"high":44.09,"low":43.1,"close":43.13,"volume":146387,"rsi_14":28.23,"sma_20":45.22,"sma_60":46.13,"sma_120":43.91},{"date":"2025-10-10","open":42.99,"high":43.29,"low":42.2,"close":42.25,"volume":152811,"rsi_14":23.27,"sma_20":45.01,"sma_60":46.12,"sma_120":43.94},{"date":"2025-10-13","open":42.57,"high":42.63,"low":41.72,"close":42.42,"volume":120283,"rsi_14":28.96,"sma_20":44.81,"sma_60":46.11,"sma_120":43.97},{"date":"2025-10-14","open":42.01,"high":42.88,"low":41.69,"close":42.67,"volume":137018,"rsi_14":33.73,"sma_20":44.64,"sma_60":46.09,"sma_120":43.99},{"date":"2025-10-15","open":42.8,"high":43.09,"low":42.04,"close":42.54,"volume":121608,"rsi_14":39.64,"sma_20":44.47,"sma_60":46.07,"sma_120":44.01},{"date":"2025-10-16","open":42.58,"high":42.58,"low":41.7,"close":41.73,"volume":158499,"rsi_14":24.51,"sma_20":44.23,"sma_60":46.01,"sma_120":44.02},{"date":"2025-10-17","open":41.79,"high":42.61,"low":41.03,"close":41.2,"volume":196339,"rsi_14":23.75,"sma_20":44.0,"sma_60":45.94,"sma_120":44.03},{"date":"2025-10-20","open":41.1,"high":41.58,"low":40.83,"close":41.26,"volume":239710,"rsi_14":24.81,"sma_20":43.77,"sma_60":45.87,"sma_120":44.04},{"date":"2025-10-21","open":41.38,"high":41.78,"low":40.99,"close":41.48,"volume":226551,"rsi_14":25.66,"sma_20":43.6,"sma_60":45.8,"sma_120":44.05},{"date":"2025-10-22","open":41.58,"high":41.76,"low":41.07,"close":41.2,"volume":183062,"rsi_14":25.09,"sma_20":43.43,"sma_60":45.72,"sma_120":44.06},{"date":"2025-10-23","open":41.13,"high":41.48,"low":40.91,"close":41.26,"volume":187340,"rsi_14":17.31,"sma_20":43.32,"sma_60":45.64,"sma_120":44.06},{"date":"2025-10-24","open":41.49,"high":42.04,"low":41.18,"close":41.58,"volume":219860,"rsi_14":24.38,"sma_20":43.18,"sma_60":45.58,"sma_120":44.06},{"date":"2025-10-27","open":41.64,"high":41.68,"low":40.97,"close":41.11,"volume":155554,"rsi_14":22.29,"sma_20":43.04,"sma_60":45.53,"sma_120":44.06},{"date":"2025-10-28","open":40.93,"high":41.26,"low":40.75,"close":40.95,"volume":127348,"rsi_14":20.3,"sma_20":42.89,"sma_60":45.49,"sma_120":44.06},{"date":"2025-10-29","open":40.93,"high":40.93,"low":39.84,"close":39.89,"volume":261479,"rsi_14":19.89,"sma_20":42.68,"sma_60":45.42,"sma_120":44.06},{"date":"2025-10-30","open":39.89,"high":40.41,"low":39.77,"close":39.89,"volume":161975,"rsi_14":23.79,"sma_20":42.48,"sma_60":45.35,"sma_120":44.06},{"date":"2025-10-31","open":39.75,"high":40.78,"low":39.41,"close":40.06,"volume":267505,"rsi_14":23.79,"sma_20":42.26,"sma_60":45.24,"sma_120":44.05},{"date":"2025-11-03","open":39.92,"high":40.47,"low":39.27,"close":40.21,"volume":257600,"rsi_14":22.07,"sma_20":42.07,"sma_60":45.13,"sma_120":44.04},{"date":"2025-11-04","open":40.07,"high":40.46,"low":39.78,"close":39.84,"volume":189767,"rsi_14":20.9,"sma_20":41.86,"sma_60":45.03,"sma_120":44.03},{"date":"2025-11-05","open":40.05,"high":40.48,"low":39.26,"close":40.31,"volume":511719,"rsi_14":33.56,"sma_20":41.67,"sma_60":44.92,"sma_120":44.02},{"date":"2025-11-06","open":39.87,"high":40.29,"low":34.19,"close":34.6,"volume":609177,"rsi_14":15.22,"sma_20":41.24,"sma_60":44.7,"sma_120":43.96},{"date":"2025-11-07","open":34.5,"high":34.9,"low":32.68,"close":32.97,"volume":408700,"rsi_14":12.53,"sma_20":40.77,"sma_60":44.48,"sma_120":43.88},{"date":"2025-11-10","open":33.32,"high":35.15,"low":33.26,"close":34.49,"volume":355005,"rsi_14":21.71,"sma_20":40.37,"sma_60":44.3,"sma_120":43.82},{"date":"2025-11-11","open":34.48,"high":34.54,"low":33.72,"close":34.34,"volume":272233,"rsi_14":21.94,"sma_20":39.95,"sma_60":44.1,"sma_120":43.76},{"date":"2025-11-12","open":34.35,"high":35.25,"low":34.31,"close":34.5,"volume":338481,"rsi_14":22.57,"sma_20":39.54,"sma_60":43.91,"sma_120":43.7},{"date":"2025-11-13","open":34.45,"high":35.07,"low":34.19,"close":34.82,"volume":193341,"rsi_14":22.57,"sma_20":39.19,"sma_60":43.72,"sma_120":43.66},{"date":"2025-11-14","open":34.7,"high":35.3,"low":34.42,"close":35.24,"volume":213948,"rsi_14":26.11,"sma_20":38.89,"sma_60":43.54,"sma_120":43.6},{"date":"2025-11-17","open":35.03,"high":35.45,"low":34.31,"close":34.68,"volume":327037,"rsi_14":25.27,"sma_20":38.56,"sma_60":43.31,"sma_120":43.55},{"date":"2025-11-18","open":34.74,"high":36.9,"low":34.66,"close":35.35,"volume":190476,"rsi_14":31.54,"sma_20":38.25,"sma_60":43.1,"sma_120":43.5},{"date":"2025-11-19","open":35.35,"high":36.29,"low":34.44,"close":34.47,"volume":270633,"rsi_14":29.43,"sma_20":37.91,"sma_60":42.86,"sma_120":43.44},{"date":"2025-11-20","open":34.95,"high":35.37,"low":33.75,"close":33.88,"volume":377475,"rsi_14":27.27,"sma_20":37.54,"sma_60":42.62,"sma_120":43.38},{"date":"2025-11-21","open":33.94,"high":34.95,"low":33.94,"close":34.59,"volume":338252,"rsi_14":29.78,"sma_20":37.18,"sma_60":42.39,"sma_120":43.33},{"date":"2025-11-24","open":34.52,"high":34.89,"low":34.03,"close":34.68,"volume":197735,"rsi_14":31.04,"sma_20":36.85,"sma_60":42.16,"sma_120":43.27},{"date":"2025-11-25","open":34.9,"high":35.74,"low":34.9,"close":35.2,"volume":227881,"rsi_14":31.29,"sma_20":36.56,"sma_60":41.94,"sma_120":43.22},{"date":"2025-11-26","open":35.01,"high":35.37,"low":34.64,"close":35.03,"volume":142726,"rsi_14":52.14,"sma_20":36.31,"sma_60":41.72,"sma_120":43.16},{"date":"2025-11-28","open":34.93,"high":35.34,"low":34.71,"close":34.82,"volume":72106,"rsi_14":62.75,"sma_20":36.05,"sma_60":41.49,"sma_120":43.1},{"date":"2025-12-01","open":34.42,"high":35.04,"low":34.2,"close":34.41,"volume":251761,"rsi_14":48.63,"sma_20":35.76,"sma_60":41.26,"sma_120":43.04},{"date":"2025-12-02","open":34.56,"high":34.92,"low":34.25,"close":34.75,"volume":122378,"rsi_14":52.77,"sma_20":35.48,"sma_60":41.05,"sma_120":42.98},{"date":"2025-12-03","open":34.83,"high":35.38,"low":34.81,"close":35.2,"volume":174531,"rsi_14":54.96,"sma_20":35.24,"sma_60":40.86,"sma_120":42.93},{"date":"2025-12-04","open":35.28,"high":35.48,"low":34.52,"close":34.64,"volume":118003,"rsi_14":48.03,"sma_20":34.95,"sma_60":40.67,"sma_120":42.87},{"date":"2025-12-05","open":34.61,"high":34.87,"low":34.14,"close":34.26,"volume":104289,"rsi_14":41.83,"sma_20":34.93,"sma_60":40.46,"sma_120":42.82},{"date":"2025-12-08","open":34.51,"high":34.59,"low":33.86,"close":34.0,"volume":139624,"rsi_14":43.91,"sma_20":34.98,"sma_60":40.25,"sma_120":42.76},{"date":"2025-12-09","open":34.05,"high":34.47,"low":33.71,"close":34.36,"volume":118352,"rsi_14":40.88,"sma_20":34.97,"sma_60":40.05,"sma_120":42.7},{"date":"2025-12-10","open":34.43,"high":35.1,"low":33.51,"close":34.88,"volume":227542,"rsi_14":52.97,"sma_20":34.99,"sma_60":39.86,"sma_120":42.65},{"date":"2025-12-11","open":35.12,"high":36.39,"low":35.04,"close":36.32,"volume":251281,"rsi_14":68.64,"sma_20":35.08,"sma_60":39.69,"sma_120":42.61},{"date":"2025-12-12","open":36.35,"high":36.83,"low":36.2,"close":36.29,"volume":275387,"rsi_14":64.72,"sma_20":35.15,"sma_60":39.52,"sma_120":42.56},{"date":"2025-12-15","open":36.45,"high":36.45,"low":35.43,"close":35.94,"volume":191675,"rsi_14":60.46,"sma_20":35.18,"sma_60":39.36,"sma_120":42.52},{"date":"2025-12-16","open":35.94,"high":36.89,"low":35.43,"close":36.61,"volume":170505,"rsi_14":61.41,"sma_20":35.27,"sma_60":39.2,"sma_120":42.48},{"date":"2025-12-17","open":36.58,"high":36.92,"low":36.29,"close":36.6,"volume":125028,"rsi_14":63.04,"sma_20":35.33,"sma_60":39.06,"sma_120":42.44},{"date":"2025-12-18","open":36.96,"high":37.18,"low":36.64,"close":36.71,"volume":116666,"rsi_14":66.05,"sma_20":35.44,"sma_60":38.93,"sma_120":42.4},{"date":"2025-12-19","open":36.54,"high":36.68,"low":35.94,"close":36.23,"volume":305687,"rsi_14":65.17,"sma_20":35.55,"sma_60":38.8,"sma_120":42.35},{"date":"2025-12-22","open":36.19,"high":36.62,"low":35.85,"close":35.95,"volume":126036,"rsi_14":60.1,"sma_20":35.62,"sma_60":38.66,"sma_120":42.29},{"date":"2025-12-23","open":35.94,"high":36.19,"low":35.53,"close":35.98,"volume":144332,"rsi_14":57.04,"sma_20":35.69,"sma_60":38.53,"sma_120":42.24},{"date":"2025-12-24","open":35.78,"high":36.15,"low":35.59,"close":35.86,"volume":59462,"rsi_14":62.08,"sma_20":35.72,"sma_60":38.39,"sma_120":42.18},{"date":"2025-12-26","open":35.79,"high":36.21,"low":35.43,"close":35.96,"volume":110184,"rsi_14":67.78,"sma_20":35.77,"sma_60":38.25,"sma_120":42.13},{"date":"2025-12-29","open":35.97,"high":36.63,"low":35.81,"close":36.61,"volume":132266,"rsi_14":75.24,"sma_20":35.86,"sma_60":38.13,"sma_120":42.08},{"date":"2025-12-30","open":36.47,"high":36.63,"low":36.19,"close":36.49,"volume":114006,"rsi_14":71.63,"sma_20":35.96,"sma_60":37.99,"sma_120":42.03},{"date":"2025-12-31","open":35.79,"high":36.33,"low":35.79,"close":35.93,"volume":157524,"rsi_14":60.56,"sma_20":36.02,"sma_60":37.86,"sma_120":41.97},{"date":"2026-01-02","open":35.93,"high":36.26,"low":35.52,"close":36.11,"volume":141725,"rsi_14":47.06,"sma_20":36.07,"sma_60":37.72,"sma_120":41.91},{"date":"2026-01-05","open":35.94,"high":37.31,"low":35.72,"close":36.89,"volume":149076,"rsi_14":56.79,"sma_20":36.18,"sma_60":37.6,"sma_120":41.86},{"date":"2026-01-06","open":36.7,"high":37.31,"low":36.53,"close":37.23,"volume":141431,"rsi_14":64.51,"sma_20":36.33,"sma_60":37.5,"sma_120":41.82},{"date":"2026-01-07","open":37.16,"high":37.26,"low":36.44,"close":36.82,"volume":118570,"rsi_14":52.49,"sma_20":36.47,"sma_60":37.41,"sma_120":41.76},{"date":"2026-01-08","open":36.63,"high":37.76,"low":36.63,"close":37.54,"volume":205250,"rsi_14":59.55,"sma_20":36.63,"sma_60":37.32,"sma_120":41.71},{"date":"2026-01-09","open":37.56,"high":38.1,"low":37.13,"close":37.9,"volume":116460,"rsi_14":61.58,"sma_20":36.78,"sma_60":37.24,"sma_120":41.67},{"date":"2026-01-12","open":37.78,"high":38.58,"low":37.54,"close":38.48,"volume":132906,"rsi_14":71.54,"sma_20":36.89,"sma_60":37.17,"sma_120":41.62},{"date":"2026-01-13","open":38.63,"high":38.64,"low":38.03,"close":38.49,"volume":123876,"rsi_14":75.6,"sma_20":37.0,"sma_60":37.11,"sma_120":41.56},{"date":"2026-01-14","open":38.53,"high":38.94,"low":38.53,"close":38.89,"volume":98686,"rsi_14":77.32,"sma_20":37.15,"sma_60":37.07,"sma_120":41.51},{"date":"2026-01-15","open":39.0,"high":39.7,"low":38.8,"close":39.11,"volume":211240,"rsi_14":79.93,"sma_20":37.28,"sma_60":37.04,"sma_120":41.45},{"date":"2026-01-16","open":39.0,"high":39.14,"low":38.51,"close":38.7,"volume":149465,"rsi_14":73.79,"sma_20":37.38,"sma_60":36.99,"sma_120":41.39},{"date":"2026-01-20","open":38.11,"high":38.45,"low":37.39,"close":37.53,"volume":131212,"rsi_14":57.28,"sma_20":37.43,"sma_60":36.92,"sma_120":41.32},{"date":"2026-01-21","open":37.78,"high":37.94,"low":37.01,"close":37.43,"volume":157885,"rsi_14":57.46,"sma_20":37.49,"sma_60":36.86,"sma_120":41.25},{"date":"2026-01-22","open":37.49,"high":37.98,"low":37.29,"close":37.73,"volume":186298,"rsi_14":65.07,"sma_20":37.58,"sma_60":36.79,"sma_120":41.18},{"date":"2026-01-23","open":37.57,"high":38.17,"low":37.16,"close":37.24,"volume":160600,"rsi_14":58.96,"sma_20":37.64,"sma_60":36.73,"sma_120":41.13},{"date":"2026-01-26","open":37.24,"high":37.56,"low":36.73,"close":37.44,"volume":151600,"rsi_14":54.77,"sma_20":37.72,"sma_60":36.67,"sma_120":41.08},{"date":"2026-01-27","open":37.31,"high":37.63,"low":36.69,"close":37.07,"volume":95800,"rsi_14":48.62,"sma_20":37.77,"sma_60":36.62,"sma_120":41.02},{"date":"2026-01-28","open":37.12,"high":37.24,"low":36.23,"close":36.36,"volume":120600,"rsi_14":46.23,"sma_20":37.76,"sma_60":36.56,"sma_120":40.95},{"date":"2026-01-29","open":36.45,"high":36.86,"low":35.92,"close":36.43,"volume":171300,"rsi_14":39.82,"sma_20":37.76,"sma_60":36.49,"sma_120":40.87},{"date":"2026-01-30","open":36.3,"high":37.82,"low":36.25,"close":37.7,"volume":205500,"rsi_14":48.43,"sma_20":37.85,"sma_60":36.45,"sma_120":40.79},{"date":"2026-02-02","open":37.73,"high":38.36,"low":37.1,"close":37.91,"volume":145200,"rsi_14":45.24,"sma_20":37.94,"sma_60":36.42,"sma_120":40.72},{"date":"2026-02-03","open":37.8,"high":38.06,"low":36.71,"close":37.0,"volume":133200,"rsi_14":39.13,"sma_20":37.95,"sma_60":36.36,"sma_120":40.64},{"date":"2026-02-04","open":37.21,"high":37.79,"low":36.85,"close":37.17,"volume":123800,"rsi_14":36.94,"sma_20":37.94,"sma_60":36.4,"sma_120":40.55},{"date":"2026-02-05","open":37.18,"high":37.52,"low":36.8,"close":37.05,"volume":166700,"rsi_14":34.15,"sma_20":37.95,"sma_60":36.47,"sma_120":40.47},{"date":"2026-02-06","open":37.19,"high":37.73,"low":36.86,"close":37.56,"volume":192800,"rsi_14":41.35,"sma_20":37.96,"sma_60":36.52,"sma_120":40.41},{"date":"2026-02-09","open":37.56,"high":37.56,"low":36.68,"close":36.72,"volume":128900,"rsi_14":43.58,"sma_20":37.9,"sma_60":36.56,"sma_120":40.33},{"date":"2026-02-10","open":36.71,"high":37.06,"low":35.19,"close":35.2,"volume":191934,"rsi_14":44.59,"sma_20":37.54,"sma_60":36.69,"sma_120":41.11},{"date":"2026-02-11","open":35.45,"high":35.56,"low":31.16,"close":31.8,"volume":414281,"rsi_14":26.79,"sma_20":37.33,"sma_60":36.54,"sma_120":41.01},{"date":"2026-02-12","open":31.73,"high":31.86,"low":30.93,"close":31.15,"volume":377280,"rsi_14":23.04,"sma_20":37.09,"sma_60":36.39,"sma_120":40.9},{"date":"2026-02-13","open":31.25,"high":32.13,"low":31.13,"close":31.37,"volume":293932,"rsi_14":25.47,"sma_20":36.83,"sma_60":36.24,"sma_120":40.8},{"date":"2026-02-17","open":31.56,"high":32.19,"low":30.5,"close":31.4,"volume":224647,"rsi_14":23.34,"sma_20":36.25,"sma_60":36.32,"sma_120":39.71},{"date":"2026-02-18","open":31.36,"high":32.66,"low":31.2,"close":32.45,"volume":229400,"rsi_14":32.13,"sma_20":35.99,"sma_60":36.28,"sma_120":39.57},{"date":"2026-02-19","open":32.11,"high":32.35,"low":31.57,"close":32.33,"volume":157100,"rsi_14":31.35,"sma_20":35.73,"sma_60":36.26,"sma_120":39.44},{"date":"2026-02-20","open":32.29,"high":32.5,"low":31.84,"close":32.04,"volume":268557,"rsi_14":21.76,"sma_20":35.45,"sma_60":36.21,"sma_120":39.3},{"date":"2026-02-23","open":32.09,"high":32.21,"low":30.0,"close":30.68,"volume":238500,"rsi_14":17.66,"sma_20":35.12,"sma_60":36.15,"sma_120":39.16},{"date":"2026-02-24","open":30.73,"high":31.32,"low":30.51,"close":30.82,"volume":180430,"rsi_14":16.2,"sma_20":36.11,"sma_60":35.8,"sma_120":40.42},{"date":"2026-02-25","open":31.02,"high":31.84,"low":30.64,"close":31.22,"volume":265183,"rsi_14":22.09,"sma_20":34.49,"sma_60":36.01,"sma_120":38.87},{"date":"2026-02-26","open":28.08,"high":28.5,"low":25.14,"close":26.62,"volume":992472,"rsi_14":11.46,"sma_20":35.29,"sma_60":35.51,"sma_120":40.11},{"date":"2026-02-27","open":26.57,"high":27.81,"low":26.11,"close":27.55,"volume":470608,"rsi_14":15.27,"sma_20":34.82,"sma_60":35.42,"sma_120":39.95},{"date":"2026-03-02","open":27.17,"high":27.96,"low":26.66,"close":27.66,"volume":385571,"rsi_14":19.46,"sma_20":33.04,"sma_60":35.64,"sma_120":38.35},{"date":"2026-03-03","open":27.2,"high":28.21,"low":26.95,"close":27.74,"volume":323329,"rsi_14":22.15,"sma_20":32.53,"sma_60":35.51,"sma_120":38.19},{"date":"2026-03-04","open":28.11,"high":29.08,"low":28.06,"close":28.87,"volume":297983,"rsi_14":23.72,"sma_20":33.33,"sma_60":35.1,"sma_120":39.5},{"date":"2026-03-05","open":28.78,"high":29.26,"low":28.63,"close":28.99,"volume":239585,"rsi_14":22.83,"sma_20":32.85,"sma_60":35.0,"sma_120":39.36},{"date":"2026-03-06","open":28.53,"high":28.79,"low":28.23,"close":28.74,"volume":305704,"rsi_14":26.6,"sma_20":32.34,"sma_60":34.89,"sma_120":39.22},{"date":"2026-03-09","open":28.44,"high":28.59,"low":27.58,"close":28.26,"volume":419950,"rsi_14":35.78,"sma_20":30.82,"sma_60":35.14,"sma_120":37.59},{"date":"2026-03-10","open":28.21,"high":28.21,"low":27.01,"close":27.4,"volume":487228,"rsi_14":26.82,"sma_20":30.35,"sma_60":35.01,"sma_120":37.44},{"date":"2026-03-11","open":27.4,"high":27.56,"low":26.64,"close":26.82,"volume":475817,"rsi_14":30.1,"sma_20":30.68,"sma_60":34.52,"sma_120":38.69},{"date":"2026-03-12","open":26.64,"high":27.29,"low":26.28,"close":26.72,"volume":389623,"rsi_14":26.16,"sma_20":29.67,"sma_60":34.69,"sma_120":37.11},{"date":"2026-03-13","open":26.95,"high":27.39,"low":26.63,"close":27.37,"volume":555290,"rsi_14":29.23,"sma_20":29.61,"sma_60":34.27,"sma_120":38.33},{"date":"2026-03-16","open":27.49,"high":27.78,"low":26.97,"close":27.51,"volume":267322,"rsi_14":33.68,"sma_20":29.22,"sma_60":34.15,"sma_120":38.16},{"date":"2026-03-17","open":28.54,"high":29.18,"low":28.19,"close":28.4,"volume":452311,"rsi_14":36.6,"sma_20":29.05,"sma_60":34.03,"sma_120":37.99},{"date":"2026-03-18","open":28.15,"high":28.67,"low":27.95,"close":28.01,"volume":229579,"rsi_14":59.88,"sma_20":28.89,"sma_60":33.91,"sma_120":37.82},{"date":"2026-03-19","open":27.87,"high":28.39,"low":27.56,"close":27.74,"volume":235412,"rsi_14":50.92,"sma_20":28.7,"sma_60":33.79,"sma_120":37.64},{"date":"2026-03-20","open":27.74,"high":27.9,"low":27.45,"close":27.8,"volume":343386,"rsi_14":50.5,"sma_20":28.51,"sma_60":33.68,"sma_120":37.47},{"date":"2026-03-23","open":28.45,"high":29.07,"low":28.07,"close":28.78,"volume":354844,"rsi_14":57.0,"sma_20":28.34,"sma_60":33.58,"sma_120":37.32},{"date":"2026-03-24","open":28.48,"high":29.29,"low":28.16,"close":29.03,"volume":220541,"rsi_14":50.59,"sma_20":28.25,"sma_60":33.47,"sma_120":37.17},{"date":"2026-03-25","open":29.07,"high":29.66,"low":28.21,"close":28.81,"volume":297622,"rsi_14":47.78,"sma_20":28.12,"sma_60":33.38,"sma_120":37.02},{"date":"2026-03-26","open":28.71,"high":29.59,"low":28.71,"close":29.23,"volume":303526,"rsi_14":53.21,"sma_20":28.25,"sma_60":33.29,"sma_120":36.88},{"date":"2026-03-27","open":29.08,"high":29.42,"low":28.51,"close":29.22,"volume":370202,"rsi_14":57.64,"sma_20":28.33,"sma_60":33.21,"sma_120":36.73},{"date":"2026-03-30","open":29.31,"high":29.8,"low":29.2,"close":29.72,"volume":189058,"rsi_14":70.79,"sma_20":28.43,"sma_60":33.13,"sma_120":36.59},{"date":"2026-03-31","open":30.16,"high":30.46,"low":29.02,"close":29.04,"volume":552613,"rsi_14":69.51,"sma_20":28.49,"sma_60":33.03,"sma_120":36.44},{"date":"2026-04-01","open":29.03,"high":29.13,"low":27.97,"close":28.76,"volume":265272,"rsi_14":67.31,"sma_20":28.48,"sma_60":32.9,"sma_120":36.3},{"date":"2026-04-02","open":28.55,"high":29.43,"low":28.3,"close":29.43,"volume":155922,"rsi_14":67.93,"sma_20":28.5,"sma_60":32.78,"sma_120":36.15},{"date":"2026-04-06","open":29.24,"high":29.87,"low":28.98,"close":29.67,"volume":240904,"rsi_14":68.42,"sma_20":28.54,"sma_60":32.68,"sma_120":36.02},{"date":"2026-04-07","open":29.67,"high":29.82,"low":29.08,"close":29.15,"volume":175238,"rsi_14":56.78,"sma_20":28.58,"sma_60":32.55,"sma_120":35.88},{"date":"2026-04-08","open":30.0,"high":30.0,"low":28.61,"close":28.69,"volume":326885,"rsi_14":56.07,"sma_20":28.64,"sma_60":32.42,"sma_120":35.74},{"date":"2026-04-09","open":28.66,"high":28.67,"low":28.14,"close":28.53,"volume":149144,"rsi_14":57.19,"sma_20":28.73,"sma_60":32.28,"sma_120":35.6},{"date":"2026-04-10","open":28.39,"high":28.65,"low":26.72,"close":28.15,"volume":148946,"rsi_14":53.01,"sma_20":28.79,"sma_60":32.14,"sma_120":35.47},{"date":"2026-04-13","open":28.15,"high":29.06,"low":28.01,"close":28.99,"volume":182537,"rsi_14":51.85,"sma_20":28.87,"sma_60":32.02,"sma_120":35.34},{"date":"2026-04-14","open":28.92,"high":29.39,"low":28.85,"close":29.1,"volume":118567,"rsi_14":50.63,"sma_20":28.95,"sma_60":31.9,"sma_120":35.22},{"date":"2026-04-15","open":29.01,"high":29.3,"low":29.01,"close":29.18,"volume":113104,"rsi_14":53.43,"sma_20":28.99,"sma_60":31.79,"sma_120":35.09},{"date":"2026-04-16","open":29.12,"high":29.57,"low":29.12,"close":29.42,"volume":153340,"rsi_14":51.82,"sma_20":29.06,"sma_60":31.68,"sma_120":34.97},{"date":"2026-04-17","open":29.7,"high":30.06,"low":29.61,"close":29.71,"volume":133396,"rsi_14":54.55,"sma_20":29.16,"sma_60":31.56,"sma_120":34.85},{"date":"2026-04-20","open":29.52,"high":29.96,"low":29.5,"close":29.76,"volume":99832,"rsi_14":50.4,"sma_20":29.26,"sma_60":31.45,"sma_120":34.72},{"date":"2026-04-21","open":29.73,"high":30.35,"low":29.73,"close":30.11,"volume":119278,"rsi_14":61.49,"sma_20":29.33,"sma_60":31.35,"sma_120":34.6},{"date":"2026-04-22","open":30.09,"high":30.39,"low":29.94,"close":30.15,"volume":108128,"rsi_14":65.7,"sma_20":29.38,"sma_60":31.25,"sma_120":34.48},{"date":"2026-04-23","open":30.09,"high":30.09,"low":29.4,"close":29.74,"volume":143582,"rsi_14":53.7,"sma_20":29.43,"sma_60":31.13,"sma_120":34.36},{"date":"2026-04-24","open":29.57,"high":30.36,"low":29.39,"close":30.32,"volume":176454,"rsi_14":57.17,"sma_20":29.49,"sma_60":31.01,"sma_120":34.25},{"date":"2026-04-27","open":30.32,"high":30.83,"low":30.31,"close":30.36,"volume":113737,"rsi_14":65.1,"sma_20":29.54,"sma_60":30.9,"sma_120":34.15},{"date":"2026-04-28","open":30.76,"high":31.55,"low":30.73,"close":31.34,"volume":179327,"rsi_14":79.17,"sma_20":29.62,"sma_60":30.79,"sma_120":34.06},{"date":"2026-04-29","open":31.33,"high":31.6,"low":31.2,"close":31.42,"volume":161739,"rsi_14":82.37,"sma_20":29.74,"sma_60":30.68,"sma_120":33.96},{"date":"2026-04-30","open":31.12,"high":31.63,"low":30.83,"close":31.38,"volume":172857,"rsi_14":89.13,"sma_20":29.88,"sma_60":30.56,"sma_120":33.87},{"date":"2026-05-01","open":31.33,"high":31.75,"low":31.14,"close":31.27,"volume":275885,"rsi_14":83.58,"sma_20":29.97,"sma_60":30.44,"sma_120":33.78},{"date":"2026-05-04","open":31.02,"high":31.58,"low":30.39,"close":30.47,"volume":256979,"rsi_14":66.83,"sma_20":30.01,"sma_60":30.3,"sma_120":33.68},{"date":"2026-05-05","open":30.53,"high":30.62,"low":29.81,"close":30.22,"volume":264640,"rsi_14":62.3,"sma_20":30.06,"sma_60":30.14,"sma_120":33.59},{"date":"2026-05-06","open":30.35,"high":30.35,"low":29.12,"close":29.3,"volume":179357,"rsi_14":48.79,"sma_20":30.09,"sma_60":29.99,"sma_120":33.49},{"date":"2026-05-07","open":28.22,"high":30.09,"low":27.37,"close":29.75,"volume":330560,"rsi_14":50.39,"sma_20":30.15,"sma_60":29.85,"sma_120":33.39},{"date":"2026-05-08","open":29.27,"high":30.43,"low":28.97,"close":29.72,"volume":252432,"rsi_14":49.61,"sma_20":30.23,"sma_60":29.72,"sma_120":33.29},{"date":"2026-05-11","open":29.6,"high":29.74,"low":29.2,"close":29.28,"volume":165759,"rsi_14":41.92,"sma_20":30.25,"sma_60":29.58,"sma_120":33.19},{"date":"2026-05-12","open":29.51,"high":29.55,"low":28.57,"close":29.08,"volume":265393,"rsi_14":39.93,"sma_20":30.25,"sma_60":29.47,"sma_120":33.08},{"date":"2026-05-13","open":28.81,"high":29.05,"low":28.05,"close":28.63,"volume":261483,"rsi_14":39.63,"sma_20":30.22,"sma_60":29.42,"sma_120":32.98},{"date":"2026-05-14","open":28.81,"high":29.49,"low":28.58,"close":29.07,"volume":277362,"rsi_14":38.02,"sma_20":30.2,"sma_60":29.38,"sma_120":32.89},{"date":"2026-05-15","open":29.07,"high":29.95,"low":29.03,"close":29.89,"volume":267697,"rsi_14":46.12,"sma_20":30.21,"sma_60":29.36,"sma_120":32.8},{"date":"2026-05-18","open":29.89,"high":31.61,"low":29.88,"close":31.21,"volume":315257,"rsi_14":48.98,"sma_20":30.28,"sma_60":29.35,"sma_120":32.72},{"date":"2026-05-19","open":30.92,"high":31.91,"low":30.44,"close":30.75,"volume":248505,"rsi_14":45.05,"sma_20":30.31,"sma_60":29.33,"sma_120":32.64},{"date":"2026-05-20","open":30.42,"high":31.03,"low":30.3,"close":30.87,"volume":295102,"rsi_14":46.28,"sma_20":30.35,"sma_60":29.33,"sma_120":32.57},{"date":"2026-05-21","open":30.58,"high":30.93,"low":30.25,"close":30.87,"volume":255560,"rsi_14":47.03,"sma_20":30.41,"sma_60":29.32,"sma_120":32.49},{"date":"2026-05-22","open":30.79,"high":31.78,"low":30.33,"close":31.45,"volume":255761,"rsi_14":56.99,"sma_20":30.46,"sma_60":29.4,"sma_120":32.46},{"date":"2026-05-26","open":31.3,"high":31.45,"low":30.6,"close":30.9,"volume":232854,"rsi_14":54.45,"sma_20":30.48,"sma_60":29.45,"sma_120":32.44},{"date":"2026-05-27","open":30.98,"high":31.59,"low":30.87,"close":31.53,"volume":191806,"rsi_14":66.82,"sma_20":30.49,"sma_60":29.51,"sma_120":32.41},{"date":"2026-05-28","open":31.56,"high":32.1,"low":31.56,"close":32.04,"volume":189238,"rsi_14":67.08,"sma_20":30.52,"sma_60":29.58,"sma_120":32.39},{"date":"2026-05-29","open":32.04,"high":33.28,"low":31.79,"close":32.46,"volume":340048,"rsi_14":69.38,"sma_20":30.57,"sma_60":29.64,"sma_120":32.37},{"date":"2026-06-01","open":32.29,"high":34.0,"low":31.87,"close":33.7,"volume":323894,"rsi_14":78.39,"sma_20":30.68,"sma_60":29.72,"sma_120":32.36},{"date":"2026-06-02","open":33.33,"high":33.57,"low":32.9,"close":33.18,"volume":155365,"rsi_14":75.25,"sma_20":30.82,"sma_60":29.79,"sma_120":32.34},{"date":"2026-06-03","open":32.88,"high":32.88,"low":31.94,"close":32.25,"volume":236371,"rsi_14":70.99,"sma_20":30.91,"sma_60":29.85,"sma_120":32.32},{"date":"2026-06-04","open":32.89,"high":35.05,"low":32.25,"close":32.42,"volume":323921,"rsi_14":70.04,"sma_20":31.07,"sma_60":29.93,"sma_120":32.29},{"date":"2026-06-05","open":32.33,"high":33.21,"low":32.31,"close":32.92,"volume":266291,"rsi_14":68.78,"sma_20":31.22,"sma_60":30.03,"sma_120":32.27},{"date":"2026-06-08","open":32.8,"high":33.8,"low":32.75,"close":33.39,"volume":169709,"rsi_14":65.01,"sma_20":31.4,"sma_60":30.14,"sma_120":32.27},{"date":"2026-06-09","open":33.25,"high":34.12,"low":33.25,"close":33.69,"volume":279060,"rsi_14":70.89,"sma_20":31.62,"sma_60":30.25,"sma_120":32.26},{"date":"2026-06-10","open":33.94,"high":34.86,"low":33.49,"close":34.26,"volume":311343,"rsi_14":72.68,"sma_20":31.88,"sma_60":30.36,"sma_120":32.25},{"date":"2026-06-11","open":34.26,"high":34.89,"low":33.65,"close":34.17,"volume":209666,"rsi_14":71.79,"sma_20":32.15,"sma_60":30.45,"sma_120":32.24},{"date":"2026-06-12","open":34.12,"high":34.93,"low":33.92,"close":34.09,"volume":189571,"rsi_14":68.96,"sma_20":32.4,"sma_60":30.55,"sma_120":32.23},{"date":"2026-06-15","open":33.93,"high":34.36,"low":33.28,"close":33.4,"volume":217379,"rsi_14":67.6,"sma_20":32.57,"sma_60":30.65,"sma_120":32.22},{"date":"2026-06-16","open":33.65,"high":34.5,"low":32.4,"close":32.95,"volume":153815,"rsi_14":60.23,"sma_20":32.65,"sma_60":30.73,"sma_120":32.21},{"date":"2026-06-17","open":32.67,"high":33.52,"low":32.67,"close":33.17,"volume":195849,"rsi_14":58.5,"sma_20":32.77,"sma_60":30.8,"sma_120":32.19},{"date":"2026-06-18","open":33.51,"high":33.75,"low":32.44,"close":32.96,"volume":306470,"rsi_14":53.88,"sma_20":32.87,"sma_60":30.87,"sma_120":32.17},{"date":"2026-06-22","open":32.76,"high":33.43,"low":31.81,"close":32.26,"volume":209007,"rsi_14":37.8,"sma_20":32.94,"sma_60":30.93,"sma_120":32.15},{"date":"2026-06-23","open":32.26,"high":33.85,"low":31.96,"close":33.75,"volume":425234,"rsi_14":54.15,"sma_20":33.05,"sma_60":31.0,"sma_120":32.14},{"date":"2026-06-24","open":33.8,"high":34.75,"low":33.77,"close":34.12,"volume":252947,"rsi_14":64.82,"sma_20":33.22,"sma_60":31.08,"sma_120":32.14},{"date":"2026-06-25","open":34.04,"high":34.79,"low":33.29,"close":33.93,"volume":150751,"rsi_14":61.93,"sma_20":33.34,"sma_60":31.15,"sma_120":32.14},{"date":"2026-06-26","open":33.97,"high":36.13,"low":33.97,"close":35.97,"volume":687206,"rsi_14":69.42,"sma_20":33.53,"sma_60":31.26,"sma_120":32.15},{"date":"2026-06-29","open":35.96,"high":36.21,"low":35.22,"close":35.91,"volume":327521,"rsi_14":66.93,"sma_20":33.71,"sma_60":31.38,"sma_120":32.14},{"date":"2026-06-30","open":35.78,"high":35.81,"low":35.11,"close":35.44,"volume":197475,"rsi_14":61.44,"sma_20":33.79,"sma_60":31.48,"sma_120":32.13},{"date":"2026-07-01","open":35.65,"high":37.83,"low":35.58,"close":37.64,"volume":225386,"rsi_14":68.25,"sma_20":34.02,"sma_60":31.61,"sma_120":32.15},{"date":"2026-07-02","open":37.63,"high":38.4,"low":36.83,"close":37.82,"volume":244535,"rsi_14":69.51,"sma_20":34.3,"sma_60":31.76,"sma_120":32.15},{"date":"2026-07-06","open":37.44,"high":37.91,"low":36.86,"close":37.52,"volume":185938,"rsi_14":67.92,"sma_20":34.55,"sma_60":31.9,"sma_120":32.16},{"date":"2026-07-07","open":38.05,"high":38.54,"low":37.82,"close":37.96,"volume":202258,"rsi_14":74.44,"sma_20":34.8,"sma_60":32.06,"sma_120":32.17},{"date":"2026-07-08","open":37.69,"high":37.69,"low":37.18,"close":37.3,"volume":123754,"rsi_14":72.8,"sma_20":35.0,"sma_60":32.21,"sma_120":32.18},{"date":"2026-07-09","open":36.92,"high":37.25,"low":35.74,"close":37.15,"volume":184431,"rsi_14":71.02,"sma_20":35.17,"sma_60":32.35,"sma_120":32.18},{"date":"2026-07-10","open":37.33,"high":37.71,"low":36.84,"close":37.34,"volume":196114,"rsi_14":73.18,"sma_20":35.33,"sma_60":32.48,"sma_120":32.19},{"date":"2026-07-13","open":37.67,"high":38.98,"low":37.33,"close":38.88,"volume":247916,"rsi_14":82.15,"sma_20":35.56,"sma_60":32.64,"sma_120":32.22},{"date":"2026-07-14","open":38.33,"high":39.17,"low":37.76,"close":38.37,"volume":210756,"rsi_14":74.81,"sma_20":35.78,"sma_60":32.79,"sma_120":32.24},{"date":"2026-07-15","open":38.37,"high":39.9,"low":37.98,"close":39.07,"volume":202759,"rsi_14":75.67,"sma_20":36.06,"sma_60":32.95,"sma_120":32.25},{"date":"2026-07-16","open":39.44,"high":40.88,"low":39.37,"close":40.23,"volume":210117,"rsi_14":79.7,"sma_20":36.43,"sma_60":33.12,"sma_120":32.28},{"date":"2026-07-17","open":39.76,"high":40.66,"low":39.53,"close":39.98,"volume":235279,"rsi_14":72.74,"sma_20":36.77,"sma_60":33.28,"sma_120":32.32},{"date":"2026-07-20","open":39.76,"high":40.22,"low":39.15,"close":39.95,"volume":132995,"rsi_14":72.99,"sma_20":37.12,"sma_60":33.45,"sma_120":32.35},{"date":"2026-07-21","open":39.49,"high":39.89,"low":39.24,"close":39.68,"volume":172315,"rsi_14":74.68,"sma_20":37.49,"sma_60":33.61,"sma_120":32.37},{"date":"2026-07-22","open":39.74,"high":39.74,"low":38.96,"close":39.41,"volume":136684,"rsi_14":63.27,"sma_20":37.77,"sma_60":33.76,"sma_120":32.39},{"date":"2026-07-23","open":39.09,"high":39.81,"low":38.69,"close":39.7,"volume":142793,"rsi_14":63.86,"sma_20":38.05,"sma_60":33.92,"sma_120":32.41},{"date":"2026-07-24","open":39.89,"high":40.15,"low":39.03,"close":39.65,"volume":170818,"rsi_14":66.36,"sma_20":38.34,"sma_60":34.05,"sma_120":32.42},{"date":"2026-07-27","open":39.75,"high":40.61,"low":39.02,"close":40.4,"volume":253298,"rsi_14":67.91,"sma_20":38.56,"sma_60":34.2,"sma_120":32.44},{"date":"2026-07-28","open":41.01,"high":42.15,"low":40.94,"close":40.95,"volume":248612,"rsi_14":77.19,"sma_20":38.81,"sma_60":34.36,"sma_120":32.46},{"date":"2026-07-29","open":41.22,"high":41.78,"low":40.74,"close":40.88,"volume":287742,"rsi_14":78.12,"sma_20":39.09,"sma_60":34.52,"sma_120":32.48},{"date":"2026-07-30","open":40.48,"high":40.48,"low":39.06,"close":39.87,"volume":345192,"rsi_14":67.0,"sma_20":39.2,"sma_60":34.68,"sma_120":32.49},{"date":"2026-07-31","open":39.45,"high":39.45,"low":38.27,"close":38.95,"volume":363408,"rsi_14":50.51,"sma_20":39.26,"sma_60":34.82,"sma_120":32.48},{"date":"2026-08-03","open":39.04,"high":40.1,"low":39.0,"close":39.76,"volume":358228,"rsi_14":59.71,"sma_20":39.37,"sma_60":35.0,"sma_120":32.35},{"date":"2026-08-04","open":39.28,"high":40.14,"low":39.24,"close":39.98,"volume":333747,"rsi_14":56.88,"sma_20":39.47,"sma_60":35.17,"sma_120":32.38},{"date":"2026-08-05","open":40.2,"high":40.85,"low":38.97,"close":40.01,"volume":295107,"rsi_14":48.02,"sma_20":39.61,"sma_60":35.34,"sma_120":32.45},{"date":"2026-08-06","open":34.95,"high":35.91,"low":31.2,"close":33.01,"volume":744827},{"date":"2026-08-07","open":33.0,"high":34.02,"low":32.53,"close":33.1,"volume":334140,"rsi_14":22.25,"sma_20":39.19,"sma_60":35.46,"sma_120":32.48},{"date":"2026-08-10","open":32.85,"high":33.06,"low":32.09,"close":32.21,"volume":253734},{"date":"2026-08-11","open":32.07,"high":32.09,"low":31.15,"close":31.32,"volume":285158,"rsi_14":20.23,"sma_20":38.5,"sma_60":35.56,"sma_120":32.47},{"date":"2026-08-12","open":31.0,"high":31.26,"low":30.36,"close":31.11,"volume":229154},{"date":"2026-08-13","open":31.47,"high":32.96,"low":31.11,"close":32.93,"volume":308217,"rsi_14":28.03,"sma_20":37.73,"sma_60":35.6,"sma_120":32.47},{"date":"2026-08-14","open":32.88,"high":33.06,"low":31.96,"close":32.16,"volume":184414,"rsi_14":23.08,"sma_20":37.34,"sma_60":35.63,"sma_120":32.48},{"date":"2026-08-17","open":31.93,"high":32.19,"low":31.13,"close":31.26,"volume":159872,"rsi_14":19.04,"sma_20":36.9,"sma_60":35.63,"sma_120":32.48},{"date":"2026-08-18","open":31.55,"high":33.01,"low":31.55,"close":32.87,"volume":405170,"rsi_14":26.72,"sma_20":36.56,"sma_60":35.66,"sma_120":32.49},{"date":"2026-08-19","open":32.87,"high":33.71,"low":32.62,"close":33.01,"volume":201050,"rsi_14":29.0,"sma_20":36.24,"sma_60":35.69,"sma_120":32.54},{"date":"2026-08-20","open":32.85,"high":33.26,"low":32.6,"close":33.15,"volume":151643,"rsi_14":31.37,"sma_20":35.92,"sma_60":35.73,"sma_120":32.59},{"date":"2026-08-21","open":33.29,"high":33.63,"low":32.69,"close":33.55,"volume":172845,"rsi_14":29.14,"sma_20":35.61,"sma_60":35.76,"sma_120":32.64},{"date":"2026-08-24","open":33.65,"high":33.99,"low":33.07,"close":33.42,"volume":181590},{"date":"2026-08-25","open":33.24,"high":33.9,"low":32.89,"close":33.8,"volume":237810,"rsi_14":29.45,"sma_20":34.89,"sma_60":35.8,"sma_120":32.72},{"date":"2026-08-26","open":33.85,"high":34.14,"low":33.66,"close":33.97,"volume":196520,"rsi_14":55.18,"sma_20":34.54,"sma_60":35.81,"sma_120":32.76},{"date":"2026-08-27","open":33.7,"high":34.41,"low":33.36,"close":34.15,"volume":176082,"rsi_14":55.65,"sma_20":34.25,"sma_60":35.82,"sma_120":32.8},{"date":"2026-08-28","open":34.11,"high":34.79,"low":33.34,"close":34.37,"volume":170239,"rsi_14":63.13,"sma_20":34.01,"sma_60":35.85,"sma_120":32.85},{"date":"2026-08-31","open":34.35,"high":34.75,"low":33.52,"close":34.4,"volume":155519},{"date":"2026-09-01","open":34.28,"high":34.57,"low":33.71,"close":33.79,"volume":154833,"rsi_14":67.52,"sma_20":33.43,"sma_60":35.9,"sma_120":32.97},{"date":"2026-09-02","open":33.98,"high":34.53,"low":33.47,"close":33.71,"volume":160150,"rsi_14":56.14,"sma_20":33.11,"sma_60":35.9,"sma_120":33.02},{"date":"2026-09-03","open":34.03,"high":34.41,"low":33.62,"close":33.83,"volume":269550,"rsi_14":65.74,"sma_20":33.14,"sma_60":35.9,"sma_120":33.08},{"date":"2026-09-04","open":33.43,"high":34.1,"low":32.92,"close":33.91,"volume":153234,"rsi_14":80.57,"sma_20":33.18,"sma_60":35.9,"sma_120":33.13},{"date":"2026-09-08","open":33.59,"high":33.6,"low":32.08,"close":32.55,"volume":150323},{"date":"2026-09-09","open":32.4,"high":32.62,"low":31.67,"close":32.53,"volume":195829,"rsi_14":42.71,"sma_20":33.25,"sma_60":35.84,"sma_120":33.2},{"date":"2026-09-10","open":32.7,"high":32.93,"low":32.36,"close":32.86,"volume":153413,"rsi_14":45.41,"sma_20":33.33,"sma_60":35.83,"sma_120":33.24},{"date":"2026-09-11","open":32.95,"high":33.4,"low":32.58,"close":33.35,"volume":126477,"rsi_14":47.62,"sma_20":33.35,"sma_60":35.84,"sma_120":33.28},{"date":"2026-09-14","open":33.4,"high":34.16,"low":33.05,"close":33.22,"volume":160337,"rsi_14":47.62,"sma_20":33.4,"sma_60":35.84,"sma_120":33.32},{"date":"2026-09-15","open":33.14,"high":33.85,"low":32.8,"close":33.84,"volume":153652,"rsi_14":50.45,"sma_20":33.53,"sma_60":35.85,"sma_120":33.36},{"date":"2026-09-16","open":33.67,"high":34.35,"low":33.4,"close":34.3,"volume":147370,"rsi_14":53.49,"sma_20":33.59,"sma_60":35.88,"sma_120":33.4},{"date":"2026-09-17","open":33.96,"high":34.2,"low":33.04,"close":33.28,"volume":161245},{"date":"2026-09-18","open":32.85,"high":32.93,"low":32.46,"close":32.8,"volume":255827,"rsi_14":36.54,"sma_20":33.58,"sma_60":35.85,"sma_120":33.47},{"date":"2026-09-21","open":32.78,"high":33.09,"low":32.53,"close":32.86,"volume":130106,"rsi_14":36.86,"sma_20":33.55,"sma_60":35.83,"sma_120":33.49},{"date":"2026-09-22","open":33.13,"high":33.28,"low":32.58,"close":33.26,"volume":126011,"rsi_14":45.31,"sma_20":33.54,"sma_60":35.78,"sma_120":33.52},{"date":"2026-09-23","open":33.11,"high":33.34,"low":32.56,"close":32.61,"volume":80182,"rsi_14":41.16,"sma_20":33.48,"sma_60":35.73,"sma_120":33.56},{"date":"2026-09-24","open":32.78,"high":33.21,"low":30.99,"close":31.6,"volume":589177,"rsi_14":34.32,"sma_20":33.36,"sma_60":35.66,"sma_120":33.57},{"date":"2026-09-25","open":31.68,"high":31.75,"low":30.98,"close":31.14,"volume":377955,"rsi_14":31.51,"sma_20":33.21,"sma_60":35.55,"sma_120":33.58},{"date":"2026-09-28","open":31.2,"high":31.2,"low":30.5,"close":30.85,"volume":513098,"rsi_14":36.76,"sma_20":33.03,"sma_60":35.43,"sma_120":33.6},{"date":"2026-09-29","open":30.64,"high":30.97,"low":30.25,"close":30.58,"volume":158501,"rsi_14":35.38,"sma_20":32.84,"sma_60":35.32,"sma_120":33.61},{"date":"2026-09-30","open":30.54,"high":30.75,"low":30.01,"close":30.26,"volume":231870},{"date":"2026-10-01","open":30.39,"high":31.6,"low":30.39,"close":31.31,"volume":237432,"rsi_14":35.87,"sma_20":32.55,"sma_60":35.09,"sma_120":33.65},{"date":"2026-10-02","open":31.4,"high":31.6,"low":30.13,"close":30.51,"volume":433592,"rsi_14":32.83,"sma_20":32.38,"sma_60":34.97,"sma_120":33.66},{"date":"2026-10-05","open":30.57,"high":31.3,"low":29.94,"close":31.23,"volume":258866,"rsi_14":33.67,"sma_20":32.25,"sma_60":34.87,"sma_120":33.68},{"date":"2026-10-06","open":31.33,"high":31.48,"low":30.96,"close":31.28,"volume":183974,"rsi_14":30.08,"sma_20":32.18,"sma_60":34.74,"sma_120":33.69},{"date":"2026-10-07","open":30.96,"high":31.77,"low":30.87,"close":31.62,"volume":176947},{"date":"2026-10-08","open":31.78,"high":32.49,"low":31.71,"close":32.18,"volume":187443,"rsi_14":45.56,"sma_20":32.1,"sma_60":34.51,"sma_120":33.73},{"date":"2026-10-09","open":32.16,"high":32.44,"low":31.5,"close":31.72,"volume":157421,"rsi_14":42.28,"sma_20":32.02,"sma_60":34.37,"sma_120":33.75},{"date":"2026-10-12","open":31.75,"high":32.28,"low":31.39,"close":31.56,"volume":137904,"rsi_14":38.1,"sma_20":31.94,"sma_60":34.23,"sma_120":33.76},{"date":"2026-10-13","open":31.86,"high":32.12,"low":31.53,"close":31.9,"volume":163427,"rsi_14":44.8,"sma_20":31.84,"sma_60":34.09,"sma_120":33.77},{"date":"2026-10-14","open":31.86,"high":32.31,"low":31.68,"close":31.91,"volume":220032,"rsi_14":52.66,"sma_20":31.72,"sma_60":33.96,"sma_120":33.79},{"date":"2026-10-15","open":32.27,"high":33.02,"low":32.22,"close":32.34,"volume":117565,"rsi_14":60.34,"sma_20":31.68,"sma_60":33.84,"sma_120":33.8},{"date":"2026-10-16","open":32.46,"high":32.71,"low":31.72,"close":32.55,"volume":317244,"rsi_14":64.86,"sma_20":31.66,"sma_60":33.72,"sma_120":33.82},{"date":"2026-10-19","open":32.35,"high":32.65,"low":31.64,"close":31.76,"volume":136120,"rsi_14":59.46,"sma_20":31.61,"sma_60":33.59,"sma_120":33.82},{"date":"2026-10-20","open":32.06,"high":32.48,"low":31.42,"close":32.08,"volume":133410,"rsi_14":64.58,"sma_20":31.55,"sma_60":33.45,"sma_120":33.83},{"date":"2026-10-21","open":31.6,"high":32.25,"low":31.39,"close":31.83,"volume":161213,"rsi_14":54.78,"sma_20":31.51,"sma_60":33.29,"sma_120":33.83},{"date":"2026-10-22","open":32.14,"high":32.84,"low":32.0,"close":32.81,"volume":151506,"rsi_14":70.46,"sma_20":31.57,"sma_60":33.16,"sma_120":33.84},{"date":"2026-10-23","open":32.74,"high":33.6,"low":32.72,"close":33.22,"volume":153796,"rsi_14":68.74,"sma_20":31.68,"sma_60":33.04,"sma_120":33.86}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":74.29,"pbr":3.65,"ttm_eps":null,"close":32.1932},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":36.45,"pbr":3.87,"ttm_eps":null,"close":36.9338},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":28.28,"pbr":4.37,"ttm_eps":null,"close":42.8538},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":27.55,"pbr":4.3,"ttm_eps":null,"close":40.6769},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":20.34,"pbr":4.12,"ttm_eps":null,"close":41.2905},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":21.09,"pbr":4.12,"ttm_eps":null,"close":43.874},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":17.19,"pbr":3.36,"ttm_eps":null,"close":35.9279},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":14.52,"pbr":3.18,"ttm_eps":null,"close":29.0369},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":19.47,"pbr":null,"ttm_eps":null,"close":35.4355}],"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":"Barrett Business Services Inc","phase":"above-fold","symbol_resolved":true}