{"status":"ok","report":{"price_analysis":{"current":28.49,"change_1d":-1.4,"change_7d":1.8,"change_30d":-4.9,"high_30d":30.83,"low_30d":27.45,"position_in_range":31.0,"support":27.79,"resistance":30.49},"summary":"Brookfield Renewable Partners LP(BEP)은 Utilities 섹터 US 시장 종목입니다, 시가총액 87.68억. 현재가 $28.91, 전일 대비 -0.9%, 30일 -4.9%. ROE -2.3%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.3%로 적자 상태입니다. 시가총액 87.68억. 매출 63.38억, 영업이익 6.73억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.05,"roe":-2.31,"eps":-0.37,"revenue":6338054026.0,"operating_income":672536008.0,"net_income":-107997076.0,"market_cap":8640333240,"profit_margin":-1.7,"roa":-0.1,"operating_margin":10.61,"gross_margin":21.3,"debt_ratio":8.431372164090197,"total_assets":96628906000.0,"total_equity":4380737000.0,"total_debt":36935624000.0,"dividend_yield":4.45,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 54.8로 중립 구간입니다. MACD(-0.38)가 시그널선(-0.51)을 상회합니다(골든크로스). SMA20 29, SMA60 31 — 혼조세입니다. 볼린저밴드 28~30 (현재 위치 64%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 55","rsi_14":54.76190476190474,"macd":-0.37893365752798047,"macd_signal":-0.5121890848390317,"sma_20":28.607999999999993,"sma_60":30.78266666666667,"bb_upper":29.67025420686387,"bb_lower":27.545745793136117,"atr_14":0.7800928571428573},"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":"적자 (EPS -0, PBR 2.08x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"D","percentile":38,"summary":"매출 +9.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.4,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":-76.5,"unit":"%","percentile":14,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.3%","metrics":[{"name":"ROE","value":-2.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":10.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":55,"summary":"RSI 55","metrics":[{"name":"RSI (14)","value":54.8,"unit":"","percentile":55,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.9,"unit":"%","percentile":41,"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":"F","percentile":22,"summary":"유동비율 0.8x, 순차입금비율 7.9x","metrics":[{"name":"유동비율","value":0.8,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":7.92,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 2.08x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +9.4%"},"profitability":{"grade":"C","reason":"ROE -2.3%"},"momentum":{"grade":"C","reason":"RSI 55"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.1,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.31,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":8.43,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":6.53,"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":21.3,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":10.61,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.7,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 8.4배로 재무 리스크"],"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)","D/E(유이자부채/자본총계) 8.4배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.05,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":6.01,"pbr_5y_low":1.7,"pbr_5y_avg":3.27,"pbr_percentile":25.0,"per_5y_median":null,"pbr_5y_median":2.23,"history":[{"quarter":"2024-Q3","per":null,"pbr":2.27},{"quarter":"2024-Q4","per":null,"pbr":1.7},{"quarter":"2025-Q1","per":null,"pbr":1.75},{"quarter":"2025-Q2","per":null,"pbr":2.1},{"quarter":"2025-Q3","per":null,"pbr":2.18},{"quarter":"2025-Q4","per":null,"pbr":4.35},{"quarter":"2026-Q1","per":null,"pbr":5.81},{"quarter":"2026-Q2","per":null,"pbr":6.01},{"quarter":"현재","per":null,"pbr":2.05}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"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":false},"peer_comparison":{"peers":[],"sector":"Utilities","industry":"UTILITIES - RENEWABLE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":4.45,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":7.92,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.45,"summary":"배당수익률 4.45%","metrics":[{"name":"배당수익률","value":4.45,"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":"PBR","value":"2.1배"},{"label":"ROE","value":"-2.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:47:05.170575+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"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":29.01,"pbr":5.27,"roe":-0.023137445822472336,"dividend_yield":4.45,"eps":-0.37,"revenue":1660729305.0,"operating_income":278737430.0,"net_income":-101359065.0,"market_cap":22194520000.0,"profit_margin":-0.061032863510528584,"operating_margin":0.167840375406635,"roa":-0.0010489518012343016,"gross_margin":0.2130281689706198,"total_equity":4380737000.0,"total_assets":96628906000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.216,"roe":-0.026919574108492907,"dividend_yield":4.7,"eps":-0.4,"revenue":1518668335.0,"operating_income":138060757.0,"net_income":-113407051.0,"market_cap":21061128000.0,"profit_margin":-0.07467532468173836,"operating_margin":0.09090909043020245,"roa":-0.0011505919051903039,"gross_margin":0.13831168804872723,"total_equity":4212810000.0,"total_assets":98564096000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03563588903436554,"dividend_yield":null,"eps":0.54,"revenue":1562656386.0,"operating_income":48737821.0,"net_income":163769040.0,"market_cap":null,"profit_margin":0.1048016963084295,"operating_margin":0.03118908381692045,"roa":0.0016622690593886226,"gross_margin":0.07082521083429022,"total_equity":4595621000.0,"total_assets":98521379000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.006572120373573158,"dividend_yield":null,"eps":-0.23,"revenue":1596000000.0,"operating_income":207000000.0,"net_income":-57000000.0,"market_cap":null,"profit_margin":-0.03571428571428571,"operating_margin":0.12969924812030076,"roa":-0.0005798398828113079,"gross_margin":0.5482456140350878,"total_equity":8673000000.0,"total_assets":98303000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.005913272010512484,"dividend_yield":null,"eps":-0.22,"revenue":1692000000.0,"operating_income":328000000.0,"net_income":-54000000.0,"market_cap":null,"profit_margin":-0.031914893617021274,"operating_margin":0.1938534278959811,"roa":-0.0005476617884199957,"gross_margin":0.5868794326241135,"total_equity":9132000000.0,"total_assets":98601000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.009935897435897435,"dividend_yield":null,"eps":-0.35,"revenue":1580000000.0,"operating_income":273000000.0,"net_income":-93000000.0,"market_cap":null,"profit_margin":-0.05886075949367089,"operating_margin":0.17278481012658228,"roa":-0.0009760910178635151,"gross_margin":0.5727848101265823,"total_equity":9360000000.0,"total_assets":95278000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0009229822582299251,"dividend_yield":null,"eps":-0.06,"revenue":1432000000.0,"operating_income":203000000.0,"net_income":-9000000.0,"market_cap":null,"profit_margin":-0.006284916201117319,"operating_margin":0.14175977653631286,"roa":-9.49276967376515e-05,"gross_margin":0.50768156424581,"total_equity":9751000000.0,"total_assets":94809000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.009314330602625967,"dividend_yield":null,"eps":-0.32,"revenue":1470000000.0,"operating_income":274000000.0,"net_income":-83000000.0,"market_cap":null,"profit_margin":-0.05646258503401361,"operating_margin":0.18639455782312925,"roa":-0.0011041198302582044,"gross_margin":0.5761904761904761,"total_equity":8911000000.0,"total_assets":75173000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.3176032028921855,"revenue":1482000000.0,"operating_income":294000000.0,"net_income":-70000000.0,"market_cap":null,"profit_margin":-0.04723346828609987,"operating_margin":0.19838056680161945,"roa":null,"gross_margin":0.582995951417004,"total_equity":null,"total_assets":null},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.25408256231374843,"revenue":1492000000.0,"operating_income":311000000.0,"net_income":-56000000.0,"market_cap":null,"profit_margin":-0.03753351206434316,"operating_margin":0.2084450402144772,"roa":null,"gross_margin":0.5750670241286864,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0013291559859489224,"dividend_yield":null,"eps":0.06352064057843711,"revenue":1323000000.0,"operating_income":134000000.0,"net_income":14000000.0,"market_cap":null,"profit_margin":0.010582010582010581,"operating_margin":0.10128495842781557,"roa":0.00018390079865489702,"gross_margin":0.5381708238851096,"total_equity":10533000000.0,"total_assets":76128000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0027324892977502505,"dividend_yield":null,"eps":-0.13611565838236522,"revenue":1179000000.0,"operating_income":192000000.0,"net_income":-30000000.0,"market_cap":null,"profit_margin":-0.02544529262086514,"operating_margin":0.1628498727735369,"roa":-0.00045757515671949117,"gross_margin":0.5793044953350297,"total_equity":10979000000.0,"total_assets":65563000000.0}],"current_price":28.49,"change_pct":-1.45,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":30.78},{"date":"2016-10-25","close":30.71},{"date":"2016-10-26","close":30.64},{"date":"2016-10-27","close":29.97},{"date":"2016-10-28","close":30.2},{"date":"2016-10-31","close":30.54},{"date":"2016-11-01","close":30.56},{"date":"2016-11-02","close":30.06},{"date":"2016-11-03","close":28.91},{"date":"2016-11-04","close":29.36},{"date":"2016-11-07","close":29.85},{"date":"2016-11-08","close":29.25},{"date":"2016-11-09","close":28.93},{"date":"2016-11-10","close":28.27},{"date":"2016-11-11","close":27.5},{"date":"2016-11-14","close":26.8},{"date":"2016-11-15","close":27.77},{"date":"2016-11-16","close":28.32},{"date":"2016-11-17","close":28.53},{"date":"2016-11-18","close":28.36},{"date":"2016-11-21","close":29.12},{"date":"2016-11-22","close":28.9},{"date":"2016-11-23","close":29.24},{"date":"2016-11-25","close":29.55},{"date":"2016-11-28","close":29.16},{"date":"2016-11-29","close":29.0},{"date":"2016-11-30","close":29.07},{"date":"2016-12-01","close":29.29},{"date":"2016-12-02","close":29.57},{"date":"2016-12-05","close":29.53},{"date":"2016-12-06","close":29.16},{"date":"2016-12-07","close":29.45},{"date":"2016-12-08","close":29.44},{"date":"2016-12-09","close":29.44},{"date":"2016-12-12","close":29.25},{"date":"2016-12-13","close":29.2581},{"date":"2016-12-14","close":28.91},{"date":"2016-12-15","close":28.72},{"date":"2016-12-16","close":29.13},{"date":"2016-12-19","close":28.9},{"date":"2016-12-20","close":28.8},{"date":"2016-12-21","close":28.72},{"date":"2016-12-22","close":28.81},{"date":"2016-12-23","close":29.2},{"date":"2016-12-27","close":29.33},{"date":"2016-12-28","close":29.25},{"date":"2016-12-29","close":29.67},{"date":"2016-12-30","close":29.7},{"date":"2017-01-03","close":29.0},{"date":"2017-01-04","close":29.27},{"date":"2017-01-05","close":29.26},{"date":"2017-01-06","close":29.28},{"date":"2017-01-09","close":29.21},{"date":"2017-01-10","close":29.05},{"date":"2017-01-11","close":29.44},{"date":"2017-01-12","close":29.2},{"date":"2017-01-13","close":29.26},{"date":"2017-01-17","close":29.75},{"date":"2017-01-18","close":29.0},{"date":"2017-01-19","close":28.87},{"date":"2017-01-20","close":28.78},{"date":"2017-01-23","close":28.89},{"date":"2017-01-24","close":29.54},{"date":"2017-01-25","close":29.67},{"date":"2017-01-26","close":29.77},{"date":"2017-01-27","close":29.84},{"date":"2017-01-30","close":29.49},{"date":"2017-01-31","close":30.22},{"date":"2017-02-01","close":30.04},{"date":"2017-02-02","close":29.5603},{"date":"2017-02-03","close":30.08},{"date":"2017-02-06","close":29.96},{"date":"2017-02-07","close":29.49},{"date":"2017-02-08","close":29.48},{"date":"2017-02-09","close":29.45},{"date":"2017-02-10","close":29.3},{"date":"2017-02-13","close":29.39},{"date":"2017-02-14","close":29.21},{"date":"2017-02-15","close":29.4},{"date":"2017-02-16","close":29.5},{"date":"2017-02-17","close":29.41},{"date":"2017-02-21","close":29.64},{"date":"2017-02-22","close":29.69},{"date":"2017-02-23","close":30.45},{"date":"2017-02-24","close":30.09},{"date":"2017-02-27","close":29.8},{"date":"2017-02-28","close":29.13},{"date":"2017-03-01","close":29.21},{"date":"2017-03-02","close":29.06},{"date":"2017-03-03","close":29.04},{"date":"2017-03-06","close":28.78},{"date":"2017-03-07","close":28.67},{"date":"2017-03-08","close":28.64},{"date":"2017-03-09","close":28.53},{"date":"2017-03-10","close":28.62},{"date":"2017-03-13","close":28.56},{"date":"2017-03-14","close":28.21},{"date":"2017-03-15","close":28.82},{"date":"2017-03-16","close":28.91},{"date":"2017-03-17","close":28.79},{"date":"2017-03-20","close":28.59},{"date":"2017-03-21","close":28.45},{"date":"2017-03-22","close":28.82},{"date":"2017-03-23","close":28.83},{"date":"2017-03-24","close":29.11},{"date":"2017-03-27","close":29.25},{"date":"2017-03-28","close":29.32},{"date":"2017-03-29","close":29.61},{"date":"2017-03-30","close":29.54},{"date":"2017-03-31","close":29.73},{"date":"2017-04-03","close":29.33},{"date":"2017-04-04","close":29.42},{"date":"2017-04-05","close":29.72},{"date":"2017-04-06","close":29.99},{"date":"2017-04-07","close":30.16},{"date":"2017-04-10","close":30.55},{"date":"2017-04-11","close":30.75},{"date":"2017-04-12","close":30.94},{"date":"2017-04-13","close":30.83},{"date":"2017-04-17","close":31.21},{"date":"2017-04-18","close":31.32},{"date":"2017-04-19","close":30.78},{"date":"2017-04-20","close":30.8},{"date":"2017-04-21","close":30.75},{"date":"2017-04-24","close":30.78},{"date":"2017-04-25","close":30.68},{"date":"2017-04-26","close":30.53},{"date":"2017-04-27","close":30.58},{"date":"2017-04-28","close":30.47},{"date":"2017-05-01","close":30.22},{"date":"2017-05-02","close":30.65},{"date":"2017-05-03","close":30.53},{"date":"2017-05-04","close":30.44},{"date":"2017-05-05","close":30.99},{"date":"2017-05-08","close":31.14},{"date":"2017-05-09","close":31.02},{"date":"2017-05-10","close":31.49},{"date":"2017-05-11","close":31.49},{"date":"2017-05-12","close":31.46},{"date":"2017-05-15","close":31.75},{"date":"2017-05-16","close":31.91},{"date":"2017-05-17","close":31.89},{"date":"2017-05-18","close":31.89},{"date":"2017-05-19","close":32.41},{"date":"2017-05-22","close":32.9},{"date":"2017-05-23","close":32.41},{"date":"2017-05-24","close":32.23},{"date":"2017-05-25","close":31.91},{"date":"2017-05-26","close":31.74},{"date":"2017-05-30","close":31.41},{"date":"2017-05-31","close":31.37},{"date":"2017-06-01","close":31.65},{"date":"2017-06-02","close":31.71},{"date":"2017-06-05","close":31.75},{"date":"2017-06-06","close":31.92},{"date":"2017-06-07","close":31.63},{"date":"2017-06-08","close":31.54},{"date":"2017-06-09","close":31.65},{"date":"2017-06-12","close":31.94},{"date":"2017-06-13","close":32.13},{"date":"2017-06-14","close":32.14},{"date":"2017-06-15","close":32.56},{"date":"2017-06-16","close":33.96},{"date":"2017-06-19","close":33.15},{"date":"2017-06-20","close":33.06},{"date":"2017-06-21","close":32.92},{"date":"2017-06-22","close":33.1},{"date":"2017-06-23","close":32.87},{"date":"2017-06-26","close":32.93},{"date":"2017-06-27","close":33.03},{"date":"2017-06-28","close":31.86},{"date":"2017-06-29","close":31.87},{"date":"2017-06-30","close":31.94},{"date":"2017-07-03","close":32.22},{"date":"2017-07-05","close":32.01},{"date":"2017-07-06","close":32.14},{"date":"2017-07-07","close":32.36},{"date":"2017-07-10","close":32.29},{"date":"2017-07-11","close":32.03},{"date":"2017-07-12","close":32.65},{"date":"2017-07-13","close":32.55},{"date":"2017-07-14","close":32.95},{"date":"2017-07-17","close":32.74},{"date":"2017-07-18","close":32.96},{"date":"2017-07-19","close":33.57},{"date":"2017-07-20","close":33.47},{"date":"2017-07-21","close":33.49},{"date":"2017-07-24","close":33.64},{"date":"2017-07-25","close":33.7},{"date":"2017-07-26","close":33.87},{"date":"2017-07-27","close":33.5},{"date":"2017-07-28","close":33.84},{"date":"2017-07-31","close":33.78},{"date":"2017-08-01","close":33.49},{"date":"2017-08-02","close":33.64},{"date":"2017-08-03","close":33.75},{"date":"2017-08-04","close":33.91},{"date":"2017-08-07","close":35.0},{"date":"2017-08-08","close":33.82},{"date":"2017-08-09","close":33.69},{"date":"2017-08-10","close":33.53},{"date":"2017-08-11","close":33.37},{"date":"2017-08-14","close":33.43},{"date":"2017-08-15","close":33.96},{"date":"2017-08-16","close":34.35},{"date":"2017-08-17","close":34.51},{"date":"2017-08-18","close":34.87},{"date":"2017-08-21","close":34.78},{"date":"2017-08-22","close":34.85},{"date":"2017-08-23","close":34.92},{"date":"2017-08-24","close":35.29},{"date":"2017-08-25","close":35.37},{"date":"2017-08-28","close":35.55},{"date":"2017-08-29","close":34.93},{"date":"2017-08-30","close":34.57},{"date":"2017-08-31","close":34.69},{"date":"2017-09-01","close":34.71},{"date":"2017-09-05","close":34.73},{"date":"2017-09-06","close":35.11},{"date":"2017-09-07","close":35.58},{"date":"2017-09-08","close":35.82},{"date":"2017-09-11","close":35.61},{"date":"2017-09-12","close":34.71},{"date":"2017-09-13","close":34.4092},{"date":"2017-09-14","close":34.41},{"date":"2017-09-15","close":33.28},{"date":"2017-09-18","close":33.39},{"date":"2017-09-19","close":33.57},{"date":"2017-09-20","close":33.49},{"date":"2017-09-21","close":33.49},{"date":"2017-09-22","close":33.29},{"date":"2017-09-25","close":33.44},{"date":"2017-09-26","close":33.29},{"date":"2017-09-27","close":33.04},{"date":"2017-09-28","close":33.25},{"date":"2017-09-29","close":33.52},{"date":"2017-10-02","close":32.95},{"date":"2017-10-03","close":33.59},{"date":"2017-10-04","close":33.62},{"date":"2017-10-05","close":33.49},{"date":"2017-10-06","close":33.53},{"date":"2017-10-09","close":34.01},{"date":"2017-10-10","close":34.14},{"date":"2017-10-11","close":34.41},{"date":"2017-10-12","close":34.52},{"date":"2017-10-13","close":34.64},{"date":"2017-10-16","close":34.8},{"date":"2017-10-17","close":34.95},{"date":"2017-10-18","close":35.21},{"date":"2017-10-19","close":35.16},{"date":"2017-10-20","close":34.84},{"date":"2017-10-23","close":34.64},{"date":"2017-10-24","close":34.61},{"date":"2017-10-25","close":34.19},{"date":"2017-10-26","close":34.16},{"date":"2017-10-27","close":34.23},{"date":"2017-10-30","close":34.02},{"date":"2017-10-31","close":33.74},{"date":"2017-11-01","close":34.03},{"date":"2017-11-02","close":33.15},{"date":"2017-11-03","close":33.55},{"date":"2017-11-06","close":33.8},{"date":"2017-11-07","close":33.96},{"date":"2017-11-08","close":33.95},{"date":"2017-11-09","close":33.99},{"date":"2017-11-10","close":34.05},{"date":"2017-11-13","close":33.87},{"date":"2017-11-14","close":33.73},{"date":"2017-11-15","close":33.66},{"date":"2017-11-16","close":33.73},{"date":"2017-11-17","close":33.75},{"date":"2017-11-20","close":33.56},{"date":"2017-11-21","close":33.62},{"date":"2017-11-22","close":33.85},{"date":"2017-11-24","close":33.74},{"date":"2017-11-27","close":33.5},{"date":"2017-11-28","close":33.37},{"date":"2017-11-29","close":32.84},{"date":"2017-11-30","close":32.97},{"date":"2017-12-01","close":33.13},{"date":"2017-12-04","close":32.64},{"date":"2017-12-05","close":32.76},{"date":"2017-12-06","close":32.29},{"date":"2017-12-07","close":32.28},{"date":"2017-12-08","close":32.65},{"date":"2017-12-11","close":32.95},{"date":"2017-12-12","close":33.36},{"date":"2017-12-13","close":34.09},{"date":"2017-12-14","close":34.64},{"date":"2017-12-15","close":34.36},{"date":"2017-12-18","close":34.94},{"date":"2017-12-19","close":34.54},{"date":"2017-12-20","close":34.15},{"date":"2017-12-21","close":34.07},{"date":"2017-12-22","close":34.13},{"date":"2017-12-26","close":34.14},{"date":"2017-12-27","close":34.45},{"date":"2017-12-28","close":34.84},{"date":"2017-12-29","close":34.91},{"date":"2018-01-02","close":12.6161},{"date":"2018-01-03","close":12.5474},{"date":"2018-01-04","close":12.3849},{"date":"2018-01-05","close":12.4499},{"date":"2018-01-08","close":12.3776},{"date":"2018-01-09","close":12.4029},{"date":"2018-01-10","close":12.0922},{"date":"2018-01-11","close":12.0055},{"date":"2018-01-12","close":12.0236},{"date":"2018-01-16","close":11.9911},{"date":"2018-01-17","close":12.1356},{"date":"2018-01-18","close":12.0778},{"date":"2018-01-19","close":11.9983},{"date":"2018-01-22","close":11.9766},{"date":"2018-01-23","close":12.0597},{"date":"2018-01-24","close":12.1283},{"date":"2018-01-25","close":12.1067},{"date":"2018-01-26","close":12.1717},{"date":"2018-01-29","close":12.0705},{"date":"2018-01-30","close":11.8827},{"date":"2018-01-31","close":12.0814},{"date":"2018-02-01","close":12.0127},{"date":"2018-02-02","close":11.6153},{"date":"2018-02-05","close":11.4419},{"date":"2018-02-06","close":11.5539},{"date":"2018-02-07","close":11.59},{"date":"2018-02-08","close":11.5683},{"date":"2018-02-09","close":11.6045},{"date":"2018-02-12","close":11.5973},{"date":"2018-02-13","close":11.6623},{"date":"2018-02-14","close":11.5973},{"date":"2018-02-15","close":11.7418},{"date":"2018-02-16","close":11.7418},{"date":"2018-02-20","close":11.7237},{"date":"2018-02-21","close":11.5683},{"date":"2018-02-22","close":11.4708},{"date":"2018-02-23","close":11.5828},{"date":"2018-02-26","close":11.5792},{"date":"2018-02-27","close":11.5205},{"date":"2018-02-28","close":11.3224},{"date":"2018-03-01","close":11.238},{"date":"2018-03-02","close":11.0839},{"date":"2018-03-05","close":11.1242},{"date":"2018-03-06","close":11.1352},{"date":"2018-03-07","close":11.1132},{"date":"2018-03-08","close":11.0839},{"date":"2018-03-09","close":11.1683},{"date":"2018-03-12","close":11.2306},{"date":"2018-03-13","close":11.1756},{"date":"2018-03-14","close":11.238},{"date":"2018-03-15","close":11.1756},{"date":"2018-03-16","close":10.9995},{"date":"2018-03-19","close":11.0802},{"date":"2018-03-20","close":10.9848},{"date":"2018-03-21","close":11.1463},{"date":"2018-03-22","close":11.1573},{"date":"2018-03-23","close":11.1389},{"date":"2018-03-26","close":11.1903},{"date":"2018-03-27","close":11.2783},{"date":"2018-03-28","close":11.4471},{"date":"2018-03-29","close":11.4214},{"date":"2018-04-02","close":11.3297},{"date":"2018-04-03","close":11.3114},{"date":"2018-04-04","close":11.2123},{"date":"2018-04-05","close":11.2783},{"date":"2018-04-06","close":11.1059},{"date":"2018-04-09","close":11.1499},{"date":"2018-04-10","close":11.3517},{"date":"2018-04-11","close":11.3664},{"date":"2018-04-12","close":11.282},{"date":"2018-04-13","close":11.326},{"date":"2018-04-16","close":11.3921},{"date":"2018-04-17","close":11.4948},{"date":"2018-04-18","close":11.3957},{"date":"2018-04-19","close":11.3114},{"date":"2018-04-20","close":11.2343},{"date":"2018-04-23","close":11.1683},{"date":"2018-04-24","close":11.1132},{"date":"2018-04-25","close":10.9628},{"date":"2018-04-26","close":10.9811},{"date":"2018-04-27","close":11.0692},{"date":"2018-04-30","close":11.1279},{"date":"2018-05-01","close":11.1426},{"date":"2018-05-02","close":11.238},{"date":"2018-05-03","close":11.2673},{"date":"2018-05-04","close":11.282},{"date":"2018-05-07","close":11.293},{"date":"2018-05-08","close":11.1866},{"date":"2018-05-09","close":11.3077},{"date":"2018-05-10","close":11.4691},{"date":"2018-05-11","close":11.4728},{"date":"2018-05-14","close":11.4361},{"date":"2018-05-15","close":11.4031},{"date":"2018-05-16","close":11.4654},{"date":"2018-05-17","close":11.4875},{"date":"2018-05-18","close":11.5388},{"date":"2018-05-21","close":11.6562},{"date":"2018-05-22","close":11.4948},{"date":"2018-05-23","close":11.6269},{"date":"2018-05-24","close":11.6269},{"date":"2018-05-25","close":11.5975},{"date":"2018-05-29","close":11.6819},{"date":"2018-05-30","close":11.667},{"date":"2018-05-31","close":11.5217},{"date":"2018-06-01","close":11.5142},{"date":"2018-06-04","close":11.6111},{"date":"2018-06-05","close":11.5627},{"date":"2018-06-06","close":11.4621},{"date":"2018-06-07","close":11.395},{"date":"2018-06-08","close":11.5068},{"date":"2018-06-11","close":11.4472},{"date":"2018-06-12","close":11.313},{"date":"2018-06-13","close":11.3391},{"date":"2018-06-14","close":11.3652},{"date":"2018-06-15","close":11.2534},{"date":"2018-06-18","close":11.272},{"date":"2018-06-19","close":11.2087},{"date":"2018-06-20","close":11.1081},{"date":"2018-06-21","close":11.1267},{"date":"2018-06-22","close":11.1267},{"date":"2018-06-25","close":11.1789},{"date":"2018-06-26","close":11.1714},{"date":"2018-06-27","close":11.123},{"date":"2018-06-28","close":11.1118},{"date":"2018-06-29","close":11.1975},{"date":"2018-07-02","close":11.3242},{"date":"2018-07-03","close":11.3093},{"date":"2018-07-05","close":11.395},{"date":"2018-07-06","close":11.4211},{"date":"2018-07-09","close":11.3987},{"date":"2018-07-10","close":11.3391},{"date":"2018-07-11","close":11.2459},{"date":"2018-07-12","close":11.3354},{"date":"2018-07-13","close":11.3838},{"date":"2018-07-16","close":11.4099},{"date":"2018-07-17","close":11.313},{"date":"2018-07-18","close":11.3242},{"date":"2018-07-19","close":11.2758},{"date":"2018-07-20","close":11.4062},{"date":"2018-07-23","close":11.3689},{"date":"2018-07-24","close":11.272},{"date":"2018-07-25","close":11.3316},{"date":"2018-07-26","close":11.3801},{"date":"2018-07-27","close":11.2683},{"date":"2018-07-30","close":11.2534},{"date":"2018-07-31","close":11.313},{"date":"2018-08-01","close":11.3838},{"date":"2018-08-02","close":11.3354},{"date":"2018-08-03","close":11.2981},{"date":"2018-08-06","close":11.3316},{"date":"2018-08-07","close":11.3913},{"date":"2018-08-08","close":11.5403},{"date":"2018-08-09","close":11.5925},{"date":"2018-08-10","close":11.5776},{"date":"2018-08-13","close":11.5664},{"date":"2018-08-14","close":11.6037},{"date":"2018-08-15","close":11.4285},{"date":"2018-08-16","close":11.4956},{"date":"2018-08-17","close":11.7006},{"date":"2018-08-20","close":11.7304},{"date":"2018-08-21","close":11.7863},{"date":"2018-08-22","close":11.8645},{"date":"2018-08-23","close":11.8235},{"date":"2018-08-24","close":11.8831},{"date":"2018-08-27","close":11.8533},{"date":"2018-08-28","close":11.898},{"date":"2018-08-29","close":11.9129},{"date":"2018-08-30","close":11.754},{"date":"2018-08-31","close":11.6443},{"date":"2018-09-04","close":11.5194},{"date":"2018-09-05","close":11.6216},{"date":"2018-09-06","close":11.6783},{"date":"2018-09-07","close":11.6443},{"date":"2018-09-10","close":11.5951},{"date":"2018-09-11","close":11.5875},{"date":"2018-09-12","close":11.6897},{"date":"2018-09-13","close":11.7502},{"date":"2018-09-14","close":11.7275},{"date":"2018-09-17","close":11.8297},{"date":"2018-09-18","close":11.9167},{"date":"2018-09-19","close":11.9129},{"date":"2018-09-20","close":11.8978},{"date":"2018-09-21","close":11.7502},{"date":"2018-09-24","close":11.4437},{"date":"2018-09-25","close":11.4626},{"date":"2018-09-26","close":11.3945},{"date":"2018-09-27","close":11.4248},{"date":"2018-09-28","close":11.4437},{"date":"2018-10-01","close":11.5951},{"date":"2018-10-02","close":11.614},{"date":"2018-10-03","close":11.5156},{"date":"2018-10-04","close":11.3075},{"date":"2018-10-05","close":11.3188},{"date":"2018-10-08","close":11.3642},{"date":"2018-10-09","close":11.2696},{"date":"2018-10-10","close":11.0955},{"date":"2018-10-11","close":10.9782},{"date":"2018-10-12","close":11.0804},{"date":"2018-10-15","close":11.0918},{"date":"2018-10-16","close":11.1637},{"date":"2018-10-17","close":11.0993},{"date":"2018-10-18","close":10.9896},{"date":"2018-10-19","close":10.9896},{"date":"2018-10-22","close":11.0539},{"date":"2018-10-23","close":10.9669},{"date":"2018-10-24","close":10.9555},{"date":"2018-10-25","close":10.8761},{"date":"2018-10-26","close":10.8004},{"date":"2018-10-29","close":10.6528},{"date":"2018-10-30","close":10.5847},{"date":"2018-10-31","close":10.3122},{"date":"2018-11-01","close":10.3765},{"date":"2018-11-02","close":10.4257},{"date":"2018-11-05","close":10.6149},{"date":"2018-11-06","close":10.7322},{"date":"2018-11-07","close":10.8344},{"date":"2018-11-08","close":10.7587},{"date":"2018-11-09","close":10.7739},{"date":"2018-11-12","close":10.8344},{"date":"2018-11-13","close":10.6793},{"date":"2018-11-14","close":10.5393},{"date":"2018-11-15","close":10.4371},{"date":"2018-11-16","close":10.4825},{"date":"2018-11-19","close":10.5544},{"date":"2018-11-20","close":10.3954},{"date":"2018-11-21","close":10.6263},{"date":"2018-11-23","close":10.7587},{"date":"2018-11-26","close":10.7966},{"date":"2018-11-27","close":10.8004},{"date":"2018-11-28","close":10.9366},{"date":"2018-11-29","close":10.9905},{"date":"2018-11-30","close":11.0174},{"date":"2018-12-03","close":11.0213},{"date":"2018-12-04","close":11.0059},{"date":"2018-12-06","close":10.748},{"date":"2018-12-07","close":10.6325},{"date":"2018-12-10","close":10.4593},{"date":"2018-12-11","close":10.4169},{"date":"2018-12-12","close":10.3938},{"date":"2018-12-13","close":10.4054},{"date":"2018-12-14","close":10.4824},{"date":"2018-12-17","close":10.1513},{"date":"2018-12-18","close":10.0358},{"date":"2018-12-19","close":9.9511},{"date":"2018-12-20","close":9.8587},{"date":"2018-12-21","close":9.6893},{"date":"2018-12-24","close":9.4699},{"date":"2018-12-26","close":9.7663},{"date":"2018-12-27","close":9.724},{"date":"2018-12-28","close":9.8356},{"date":"2018-12-31","close":9.9704},{"date":"2019-01-02","close":10.132},{"date":"2019-01-03","close":10.3399},{"date":"2019-01-04","close":10.671},{"date":"2019-01-07","close":10.7634},{"date":"2019-01-08","close":10.8288},{"date":"2019-01-09","close":10.9828},{"date":"2019-01-10","close":10.9674},{"date":"2019-01-11","close":10.9097},{"date":"2019-01-14","close":10.7865},{"date":"2019-01-15","close":10.8635},{"date":"2019-01-16","close":10.8481},{"date":"2019-01-17","close":10.8943},{"date":"2019-01-18","close":10.9751},{"date":"2019-01-22","close":10.9558},{"date":"2019-01-23","close":10.9866},{"date":"2019-01-24","close":11.029},{"date":"2019-01-25","close":11.2061},{"date":"2019-01-28","close":11.1791},{"date":"2019-01-29","close":11.183},{"date":"2019-01-30","close":11.1907},{"date":"2019-01-31","close":11.1021},{"date":"2019-02-01","close":11.1599},{"date":"2019-02-04","close":11.1368},{"date":"2019-02-05","close":11.106},{"date":"2019-02-06","close":11.0059},{"date":"2019-02-07","close":10.9058},{"date":"2019-02-08","close":11.2754},{"date":"2019-02-11","close":11.1791},{"date":"2019-02-12","close":11.1753},{"date":"2019-02-13","close":11.1445},{"date":"2019-02-14","close":11.2446},{"date":"2019-02-15","close":11.3485},{"date":"2019-02-19","close":11.5179},{"date":"2019-02-20","close":11.4794},{"date":"2019-02-21","close":11.4755},{"date":"2019-02-22","close":11.5525},{"date":"2019-02-25","close":11.5872},{"date":"2019-02-26","close":11.7142},{"date":"2019-02-27","close":11.6927},{"date":"2019-02-28","close":11.7827},{"date":"2019-03-01","close":11.7357},{"date":"2019-03-04","close":11.8258},{"date":"2019-03-05","close":11.8219},{"date":"2019-03-06","close":11.9355},{"date":"2019-03-07","close":11.9433},{"date":"2019-03-08","close":12.0451},{"date":"2019-03-11","close":12.0803},{"date":"2019-03-12","close":12.1117},{"date":"2019-03-13","close":12.1547},{"date":"2019-03-14","close":12.2252},{"date":"2019-03-15","close":12.2761},{"date":"2019-03-18","close":12.3075},{"date":"2019-03-19","close":12.284},{"date":"2019-03-20","close":12.284},{"date":"2019-03-21","close":12.2996},{"date":"2019-03-22","close":12.2605},{"date":"2019-03-25","close":12.3035},{"date":"2019-03-26","close":12.3779},{"date":"2019-03-27","close":12.4602},{"date":"2019-03-28","close":12.3427},{"date":"2019-03-29","close":12.5111},{"date":"2019-04-01","close":12.5267},{"date":"2019-04-02","close":12.5111},{"date":"2019-04-03","close":12.3858},{"date":"2019-04-04","close":12.3192},{"date":"2019-04-05","close":12.3035},{"date":"2019-04-08","close":12.5307},{"date":"2019-04-09","close":12.4602},{"date":"2019-04-10","close":12.4249},{"date":"2019-04-11","close":12.3153},{"date":"2019-04-12","close":12.2683},{"date":"2019-04-15","close":12.3231},{"date":"2019-04-16","close":12.3662},{"date":"2019-04-17","close":12.3466},{"date":"2019-04-18","close":12.3466},{"date":"2019-04-22","close":12.4093},{"date":"2019-04-23","close":12.3662},{"date":"2019-04-24","close":12.2761},{"date":"2019-04-25","close":12.2448},{"date":"2019-04-26","close":12.2918},{"date":"2019-04-29","close":12.3153},{"date":"2019-04-30","close":12.3427},{"date":"2019-05-01","close":12.28},{"date":"2019-05-02","close":12.3075},{"date":"2019-05-03","close":12.2174},{"date":"2019-05-06","close":12.2409},{"date":"2019-05-07","close":12.1861},{"date":"2019-05-08","close":12.1078},{"date":"2019-05-09","close":12.1078},{"date":"2019-05-10","close":12.3231},{"date":"2019-05-13","close":12.3466},{"date":"2019-05-14","close":12.3897},{"date":"2019-05-15","close":12.4367},{"date":"2019-05-16","close":12.4758},{"date":"2019-05-17","close":12.5267},{"date":"2019-05-20","close":12.609},{"date":"2019-05-21","close":12.6521},{"date":"2019-05-22","close":12.6873},{"date":"2019-05-23","close":12.7343},{"date":"2019-05-24","close":12.7695},{"date":"2019-05-28","close":13.0241},{"date":"2019-05-29","close":12.9301},{"date":"2019-05-30","close":12.6616},{"date":"2019-05-31","close":12.8048},{"date":"2019-06-03","close":12.9002},{"date":"2019-06-04","close":13.0116},{"date":"2019-06-05","close":13.0753},{"date":"2019-06-06","close":13.2503},{"date":"2019-06-07","close":13.4213},{"date":"2019-06-10","close":13.3816},{"date":"2019-06-11","close":13.3776},{"date":"2019-06-12","close":13.3657},{"date":"2019-06-13","close":13.306},{"date":"2019-06-14","close":13.3497},{"date":"2019-06-17","close":13.4691},{"date":"2019-06-18","close":13.5168},{"date":"2019-06-19","close":13.6282},{"date":"2019-06-20","close":13.7197},{"date":"2019-06-21","close":13.6998},{"date":"2019-06-24","close":13.7396},{"date":"2019-06-25","close":13.7396},{"date":"2019-06-26","close":13.6998},{"date":"2019-06-27","close":13.7475},{"date":"2019-06-28","close":13.7595},{"date":"2019-07-01","close":13.8828},{"date":"2019-07-02","close":14.0737},{"date":"2019-07-03","close":14.3164},{"date":"2019-07-05","close":14.3124},{"date":"2019-07-08","close":14.2845},{"date":"2019-07-09","close":14.2129},{"date":"2019-07-10","close":14.3124},{"date":"2019-07-11","close":14.4556},{"date":"2019-07-12","close":14.2925},{"date":"2019-07-15","close":14.2925},{"date":"2019-07-16","close":14.2925},{"date":"2019-07-17","close":14.3243},{"date":"2019-07-18","close":14.3721},{"date":"2019-07-19","close":14.3561},{"date":"2019-07-22","close":14.384},{"date":"2019-07-23","close":14.3999},{"date":"2019-07-24","close":14.4954},{"date":"2019-07-25","close":14.3124},{"date":"2019-07-26","close":14.2766},{"date":"2019-07-29","close":14.2726},{"date":"2019-07-30","close":14.2647},{"date":"2019-07-31","close":14.2607},{"date":"2019-08-01","close":14.3482},{"date":"2019-08-02","close":14.3323},{"date":"2019-08-05","close":14.2925},{"date":"2019-08-06","close":14.2368},{"date":"2019-08-07","close":14.0936},{"date":"2019-08-08","close":14.2527},{"date":"2019-08-09","close":14.3005},{"date":"2019-08-12","close":14.2766},{"date":"2019-08-13","close":14.2368},{"date":"2019-08-14","close":14.2925},{"date":"2019-08-15","close":14.3164},{"date":"2019-08-16","close":14.4357},{"date":"2019-08-19","close":14.6784},{"date":"2019-08-20","close":14.7181},{"date":"2019-08-21","close":14.7937},{"date":"2019-08-22","close":14.7619},{"date":"2019-08-23","close":14.5272},{"date":"2019-08-26","close":14.7142},{"date":"2019-08-27","close":14.7937},{"date":"2019-08-28","close":14.9329},{"date":"2019-08-29","close":15.1648},{"date":"2019-08-30","close":15.1084},{"date":"2019-09-03","close":14.9672},{"date":"2019-09-04","close":15.2253},{"date":"2019-09-05","close":15.1568},{"date":"2019-09-06","close":15.0922},{"date":"2019-09-09","close":15.1205},{"date":"2019-09-10","close":14.9834},{"date":"2019-09-11","close":14.9269},{"date":"2019-09-12","close":14.8543},{"date":"2019-09-13","close":14.7696},{"date":"2019-09-16","close":14.7736},{"date":"2019-09-17","close":14.9309},{"date":"2019-09-18","close":15.0519},{"date":"2019-09-19","close":15.0842},{"date":"2019-09-20","close":15.181},{"date":"2019-09-23","close":15.2616},{"date":"2019-09-24","close":15.6327},{"date":"2019-09-25","close":15.6972},{"date":"2019-09-26","close":15.8263},{"date":"2019-09-27","close":16.0118},{"date":"2019-09-30","close":16.3829},{"date":"2019-10-01","close":16.4837},{"date":"2019-10-02","close":16.4797},{"date":"2019-10-03","close":16.6733},{"date":"2019-10-04","close":16.7741},{"date":"2019-10-07","close":16.9354},{"date":"2019-10-08","close":17.0},{"date":"2019-10-09","close":17.0242},{"date":"2019-10-10","close":16.7176},{"date":"2019-10-11","close":16.6007},{"date":"2019-10-14","close":16.6329},{"date":"2019-10-15","close":16.637},{"date":"2019-10-16","close":16.8427},{"date":"2019-10-17","close":17.0},{"date":"2019-10-18","close":17.2016},{"date":"2019-10-21","close":17.1653},{"date":"2019-10-22","close":17.0726},{"date":"2019-10-23","close":17.0846},{"date":"2019-10-24","close":16.7741},{"date":"2019-10-25","close":17.0121},{"date":"2019-10-28","close":17.0645},{"date":"2019-10-29","close":16.7459},{"date":"2019-10-30","close":16.7378},{"date":"2019-10-31","close":17.1572},{"date":"2019-11-01","close":17.2298},{"date":"2019-11-04","close":17.3065},{"date":"2019-11-05","close":17.2903},{"date":"2019-11-06","close":17.4194},{"date":"2019-11-07","close":17.3428},{"date":"2019-11-08","close":17.2298},{"date":"2019-11-11","close":17.5001},{"date":"2019-11-12","close":17.4517},{"date":"2019-11-13","close":17.8994},{"date":"2019-11-14","close":17.9195},{"date":"2019-11-15","close":18.0768},{"date":"2019-11-18","close":18.3914},{"date":"2019-11-19","close":18.1857},{"date":"2019-11-20","close":18.3067},{"date":"2019-11-21","close":18.3188},{"date":"2019-11-22","close":18.4922},{"date":"2019-11-25","close":18.5568},{"date":"2019-11-26","close":18.6253},{"date":"2019-11-27","close":18.5689},{"date":"2019-11-29","close":18.9462},{"date":"2019-12-02","close":19.2521},{"date":"2019-12-03","close":19.3377},{"date":"2019-12-04","close":19.2194},{"date":"2019-12-05","close":19.2929},{"date":"2019-12-06","close":19.3622},{"date":"2019-12-09","close":19.558},{"date":"2019-12-10","close":19.7578},{"date":"2019-12-11","close":19.6844},{"date":"2019-12-12","close":18.9951},{"date":"2019-12-13","close":18.783},{"date":"2019-12-16","close":18.8483},{"date":"2019-12-17","close":18.7504},{"date":"2019-12-18","close":18.938},{"date":"2019-12-19","close":18.681},{"date":"2019-12-20","close":18.8605},{"date":"2019-12-23","close":18.8401},{"date":"2019-12-24","close":18.7993},{"date":"2019-12-26","close":18.9298},{"date":"2019-12-27","close":19.0808},{"date":"2019-12-30","close":18.9217},{"date":"2019-12-31","close":19.0196},{"date":"2020-01-02","close":18.6402},{"date":"2020-01-03","close":18.8727},{"date":"2020-01-06","close":19.1583},{"date":"2020-01-07","close":19.2154},{"date":"2020-01-08","close":19.35},{"date":"2020-01-09","close":19.7252},{"date":"2020-01-10","close":19.6069},{"date":"2020-01-13","close":18.783},{"date":"2020-01-14","close":18.7749},{"date":"2020-01-15","close":18.9339},{"date":"2020-01-16","close":18.8401},{"date":"2020-01-17","close":18.8768},{"date":"2020-01-21","close":19.0277},{"date":"2020-01-22","close":18.885},{"date":"2020-01-23","close":18.9625},{"date":"2020-01-24","close":18.9829},{"date":"2020-01-27","close":18.8687},{"date":"2020-01-28","close":19.2765},{"date":"2020-01-29","close":19.3296},{"date":"2020-01-30","close":19.5784},{"date":"2020-01-31","close":19.8802},{"date":"2020-02-03","close":20.1209},{"date":"2020-02-04","close":20.1902},{"date":"2020-02-05","close":20.5491},{"date":"2020-02-06","close":21.2181},{"date":"2020-02-07","close":21.2058},{"date":"2020-02-10","close":21.5485},{"date":"2020-02-11","close":21.7034},{"date":"2020-02-12","close":21.7075},{"date":"2020-02-13","close":21.732},{"date":"2020-02-14","close":22.2255},{"date":"2020-02-18","close":22.9557},{"date":"2020-02-19","close":23.2289},{"date":"2020-02-20","close":23.0821},{"date":"2020-02-21","close":22.9842},{"date":"2020-02-24","close":22.1603},{"date":"2020-02-25","close":21.214},{"date":"2020-02-26","close":21.4628},{"date":"2020-02-27","close":20.8747},{"date":"2020-02-28","close":20.5491},{"date":"2020-03-02","close":22.2718},{"date":"2020-03-03","close":22.2595},{"date":"2020-03-04","close":22.5273},{"date":"2020-03-05","close":22.4326},{"date":"2020-03-06","close":22.177},{"date":"2020-03-09","close":20.2565},{"date":"2020-03-10","close":19.6465},{"date":"2020-03-11","close":18.3153},{"date":"2020-03-12","close":16.2835},{"date":"2020-03-13","close":17.6806},{"date":"2020-03-16","close":15.5334},{"date":"2020-03-17","close":16.4112},{"date":"2020-03-18","close":14.5979},{"date":"2020-03-19","close":14.4742},{"date":"2020-03-20","close":14.7833},{"date":"2020-03-23","close":12.6691},{"date":"2020-03-24","close":14.7833},{"date":"2020-03-25","close":17.1201},{"date":"2020-03-26","close":17.6188},{"date":"2020-03-27","close":16.9841},{"date":"2020-03-30","close":17.1655},{"date":"2020-03-31","close":17.5117},{"date":"2020-04-01","close":16.5473},{"date":"2020-04-02","close":16.6627},{"date":"2020-04-03","close":16.4525},{"date":"2020-04-06","close":17.726},{"date":"2020-04-07","close":17.8125},{"date":"2020-04-08","close":18.4678},{"date":"2020-04-09","close":18.8964},{"date":"2020-04-13","close":18.5956},{"date":"2020-04-14","close":19.1767},{"date":"2020-04-15","close":18.4596},{"date":"2020-04-16","close":18.4678},{"date":"2020-04-17","close":19.3498},{"date":"2020-04-20","close":18.6368},{"date":"2020-04-21","close":17.9279},{"date":"2020-04-22","close":18.2782},{"date":"2020-04-23","close":18.2535},{"date":"2020-04-24","close":18.0928},{"date":"2020-04-27","close":18.9871},{"date":"2020-04-28","close":19.1437},{"date":"2020-04-29","close":19.494},{"date":"2020-04-30","close":19.325},{"date":"2020-05-01","close":18.6203},{"date":"2020-05-04","close":18.3977},{"date":"2020-05-05","close":19.2055},{"date":"2020-05-06","close":19.4652},{"date":"2020-05-07","close":19.9886},{"date":"2020-05-08","close":20.5244},{"date":"2020-05-11","close":20.9653},{"date":"2020-05-12","close":20.5738},{"date":"2020-05-13","close":19.7331},{"date":"2020-05-14","close":19.9309},{"date":"2020-05-15","close":19.7248},{"date":"2020-05-18","close":21.0849},{"date":"2020-05-19","close":20.1205},{"date":"2020-05-20","close":20.3101},{"date":"2020-05-21","close":20.2029},{"date":"2020-05-22","close":19.9886},{"date":"2020-05-26","close":20.9612},{"date":"2020-05-27","close":20.1782},{"date":"2020-05-28","close":20.0044},{"date":"2020-05-29","close":20.3586},{"date":"2020-06-01","close":20.1169},{"date":"2020-06-02","close":20.1669},{"date":"2020-06-03","close":20.3253},{"date":"2020-06-04","close":19.9669},{"date":"2020-06-05","close":20.0836},{"date":"2020-06-08","close":20.7129},{"date":"2020-06-09","close":20.6879},{"date":"2020-06-10","close":20.4045},{"date":"2020-06-11","close":19.2084},{"date":"2020-06-12","close":19.7502},{"date":"2020-06-15","close":20.1753},{"date":"2020-06-16","close":20.3086},{"date":"2020-06-17","close":20.6504},{"date":"2020-06-18","close":20.4753},{"date":"2020-06-19","close":20.4086},{"date":"2020-06-22","close":20.6587},{"date":"2020-06-23","close":20.4128},{"date":"2020-06-24","close":19.8293},{"date":"2020-06-25","close":20.1252},{"date":"2020-06-26","close":19.7585},{"date":"2020-06-29","close":19.7752},{"date":"2020-06-30","close":19.9627},{"date":"2020-07-01","close":20.0711},{"date":"2020-07-02","close":20.642},{"date":"2020-07-06","close":20.542},{"date":"2020-07-07","close":20.3545},{"date":"2020-07-08","close":20.6795},{"date":"2020-07-09","close":20.7712},{"date":"2020-07-10","close":20.3586},{"date":"2020-07-13","close":20.7129},{"date":"2020-07-14","close":21.5255},{"date":"2020-07-15","close":22.2715},{"date":"2020-07-16","close":22.2799},{"date":"2020-07-17","close":23.2259},{"date":"2020-07-20","close":23.2634},{"date":"2020-07-21","close":23.626},{"date":"2020-07-22","close":23.2968},{"date":"2020-07-23","close":22.8258},{"date":"2020-07-24","close":22.0548},{"date":"2020-07-27","close":21.8673},{"date":"2020-07-28","close":21.6464},{"date":"2020-07-29","close":22.755},{"date":"2020-07-30","close":21.0527},{"date":"2020-07-31","close":22.4656},{"date":"2020-08-03","close":23.3623},{"date":"2020-08-04","close":22.6793},{"date":"2020-08-05","close":22.8879},{"date":"2020-08-06","close":22.9609},{"date":"2020-08-07","close":23.5917},{"date":"2020-08-10","close":23.7169},{"date":"2020-08-11","close":23.2528},{"date":"2020-08-12","close":23.3154},{"date":"2020-08-13","close":22.8097},{"date":"2020-08-14","close":22.6272},{"date":"2020-08-17","close":22.841},{"date":"2020-08-18","close":22.7158},{"date":"2020-08-19","close":23.2789},{"date":"2020-08-20","close":24.1548},{"date":"2020-08-21","close":24.0557},{"date":"2020-08-24","close":24.6605},{"date":"2020-08-25","close":24.3894},{"date":"2020-08-26","close":24.7909},{"date":"2020-08-27","close":24.7231},{"date":"2020-08-28","close":24.3674},{"date":"2020-08-31","close":23.9096},{"date":"2020-09-01","close":23.7097},{"date":"2020-09-02","close":24.2306},{"date":"2020-09-03","close":23.8307},{"date":"2020-09-04","close":23.6991},{"date":"2020-09-08","close":23.3992},{"date":"2020-09-09","close":23.6834},{"date":"2020-09-10","close":23.2256},{"date":"2020-09-11","close":23.2256},{"date":"2020-09-14","close":23.2151},{"date":"2020-09-15","close":23.8517},{"date":"2020-09-16","close":24.099},{"date":"2020-09-17","close":24.1674},{"date":"2020-09-18","close":24.178},{"date":"2020-09-21","close":24.099},{"date":"2020-09-22","close":24.1148},{"date":"2020-09-23","close":23.8202},{"date":"2020-09-24","close":23.8886},{"date":"2020-09-25","close":25.4408},{"date":"2020-09-28","close":26.1354},{"date":"2020-09-29","close":26.7194},{"date":"2020-09-30","close":27.6508},{"date":"2020-10-01","close":28.3243},{"date":"2020-10-02","close":28.2138},{"date":"2020-10-05","close":29.2977},{"date":"2020-10-06","close":27.7665},{"date":"2020-10-07","close":27.9454},{"date":"2020-10-08","close":26.9772},{"date":"2020-10-09","close":27.4876},{"date":"2020-10-12","close":28.0927},{"date":"2020-10-13","close":28.298},{"date":"2020-10-14","close":28.5295},{"date":"2020-10-15","close":28.4137},{"date":"2020-10-16","close":28.298},{"date":"2020-10-19","close":28.1138},{"date":"2020-10-20","close":28.2243},{"date":"2020-10-21","close":28.0454},{"date":"2020-10-22","close":28.0612},{"date":"2020-10-23","close":27.9823},{"date":"2020-10-26","close":27.977},{"date":"2020-10-27","close":28.2453},{"date":"2020-10-28","close":27.7665},{"date":"2020-10-29","close":28.6558},{"date":"2020-10-30","close":28.5453},{"date":"2020-11-02","close":29.9975},{"date":"2020-11-03","close":30.4132},{"date":"2020-11-04","close":29.4187},{"date":"2020-11-05","close":30.2553},{"date":"2020-11-06","close":31.1025},{"date":"2020-11-09","close":31.4287},{"date":"2020-11-10","close":30.1869},{"date":"2020-11-11","close":31.2498},{"date":"2020-11-12","close":30.9815},{"date":"2020-11-13","close":30.308},{"date":"2020-11-16","close":30.1501},{"date":"2020-11-17","close":30.0028},{"date":"2020-11-18","close":29.666},{"date":"2020-11-19","close":29.5924},{"date":"2020-11-20","close":30.1975},{"date":"2020-11-23","close":31.0709},{"date":"2020-11-24","close":31.9812},{"date":"2020-11-25","close":33.0915},{"date":"2020-11-27","close":33.4592},{"date":"2020-11-30","close":33.687},{"date":"2020-12-01","close":32.3147},{"date":"2020-12-02","close":31.7319},{"date":"2020-12-03","close":31.7584},{"date":"2020-12-04","close":31.308},{"date":"2020-12-07","close":30.8842},{"date":"2020-12-08","close":30.9795},{"date":"2020-12-09","close":30.1954},{"date":"2020-12-10","close":30.7252},{"date":"2020-12-11","close":30.7464},{"date":"2020-12-14","close":31.8538},{"date":"2020-12-15","close":32.6962},{"date":"2020-12-16","close":31.2418},{"date":"2020-12-17","close":31.3292},{"date":"2020-12-18","close":31.0352},{"date":"2020-12-21","close":31.7187},{"date":"2020-12-22","close":32.6565},{"date":"2020-12-23","close":32.7439},{"date":"2020-12-24","close":33.2446},{"date":"2020-12-28","close":33.1174},{"date":"2020-12-29","close":33.7135},{"date":"2020-12-30","close":33.7453},{"date":"2020-12-31","close":34.2937},{"date":"2021-01-04","close":35.1758},{"date":"2021-01-05","close":36.5428},{"date":"2021-01-06","close":38.021},{"date":"2021-01-07","close":38.7999},{"date":"2021-01-08","close":38.9509},{"date":"2021-01-11","close":37.87},{"date":"2021-01-12","close":37.7508},{"date":"2021-01-13","close":37.5204},{"date":"2021-01-14","close":36.3203},{"date":"2021-01-15","close":35.7957},{"date":"2021-01-19","close":37.2422},{"date":"2021-01-20","close":38.0449},{"date":"2021-01-21","close":38.9191},{"date":"2021-01-22","close":39.2291},{"date":"2021-01-25","close":38.3707},{"date":"2021-01-26","close":37.3773},{"date":"2021-01-27","close":36.2964},{"date":"2021-01-28","close":36.4315},{"date":"2021-01-29","close":36.0024},{"date":"2021-02-01","close":36.4236},{"date":"2021-02-02","close":36.5031},{"date":"2021-02-03","close":36.0183},{"date":"2021-02-04","close":36.7812},{"date":"2021-02-05","close":37.417},{"date":"2021-02-08","close":38.4661},{"date":"2021-02-09","close":37.9018},{"date":"2021-02-10","close":37.274},{"date":"2021-02-11","close":36.9561},{"date":"2021-02-12","close":36.7892},{"date":"2021-02-16","close":35.9388},{"date":"2021-02-17","close":36.1057},{"date":"2021-02-18","close":36.1136},{"date":"2021-02-19","close":36.7177},{"date":"2021-02-22","close":35.2474},{"date":"2021-02-23","close":34.7546},{"date":"2021-02-24","close":34.0155},{"date":"2021-02-25","close":32.9941},{"date":"2021-02-26","close":33.7866},{"date":"2021-03-01","close":34.1868},{"date":"2021-03-02","close":34.2188},{"date":"2021-03-03","close":33.8266},{"date":"2021-03-04","close":32.4498},{"date":"2021-03-05","close":31.041},{"date":"2021-03-08","close":30.7609},{"date":"2021-03-09","close":32.674},{"date":"2021-03-10","close":31.8895},{"date":"2021-03-11","close":32.9541},{"date":"2021-03-12","close":32.8981},{"date":"2021-03-15","close":33.0342},{"date":"2021-03-16","close":33.6825},{"date":"2021-03-17","close":32.802},{"date":"2021-03-18","close":31.8095},{"date":"2021-03-19","close":31.7534},{"date":"2021-03-22","close":32.4018},{"date":"2021-03-23","close":32.738},{"date":"2021-03-24","close":32.4978},{"date":"2021-03-25","close":32.9701},{"date":"2021-03-26","close":33.3863},{"date":"2021-03-29","close":33.2903},{"date":"2021-03-30","close":34.1388},{"date":"2021-03-31","close":34.0987},{"date":"2021-04-01","close":34.2348},{"date":"2021-04-05","close":34.9392},{"date":"2021-04-06","close":34.7631},{"date":"2021-04-07","close":33.8906},{"date":"2021-04-08","close":34.3309},{"date":"2021-04-09","close":34.8351},{"date":"2021-04-12","close":34.675},{"date":"2021-04-13","close":35.0112},{"date":"2021-04-14","close":34.3789},{"date":"2021-04-15","close":34.619},{"date":"2021-04-16","close":34.3549},{"date":"2021-04-19","close":33.2183},{"date":"2021-04-20","close":32.0336},{"date":"2021-04-21","close":32.0656},{"date":"2021-04-22","close":32.2337},{"date":"2021-04-23","close":32.714},{"date":"2021-04-26","close":32.9461},{"date":"2021-04-27","close":32.5779},{"date":"2021-04-28","close":32.5059},{"date":"2021-04-29","close":32.2097},{"date":"2021-04-30","close":31.4493},{"date":"2021-05-03","close":30.7129},{"date":"2021-05-04","close":29.9845},{"date":"2021-05-05","close":30.0085},{"date":"2021-05-06","close":29.2881},{"date":"2021-05-07","close":29.6563},{"date":"2021-05-10","close":29.4082},{"date":"2021-05-11","close":28.7278},{"date":"2021-05-12","close":27.7833},{"date":"2021-05-13","close":27.8313},{"date":"2021-05-14","close":29.056},{"date":"2021-05-17","close":29.5602},{"date":"2021-05-18","close":30.0405},{"date":"2021-05-19","close":31.2412},{"date":"2021-05-20","close":32.0816},{"date":"2021-05-21","close":32.2417},{"date":"2021-05-24","close":32.0336},{"date":"2021-05-25","close":31.9536},{"date":"2021-05-26","close":32.3858},{"date":"2021-05-27","close":32.3971},{"date":"2021-05-28","close":32.0745},{"date":"2021-06-01","close":31.8729},{"date":"2021-06-02","close":32.01},{"date":"2021-06-03","close":31.4535},{"date":"2021-06-04","close":31.5987},{"date":"2021-06-07","close":31.276},{"date":"2021-06-08","close":31.7116},{"date":"2021-06-09","close":31.639},{"date":"2021-06-10","close":31.9374},{"date":"2021-06-11","close":32.1229},{"date":"2021-06-14","close":32.5826},{"date":"2021-06-15","close":31.8245},{"date":"2021-06-16","close":31.5261},{"date":"2021-06-17","close":31.0018},{"date":"2021-06-18","close":30.8567},{"date":"2021-06-21","close":30.7518},{"date":"2021-06-22","close":30.7115},{"date":"2021-06-23","close":30.5018},{"date":"2021-06-24","close":29.7679},{"date":"2021-06-25","close":30.1469},{"date":"2021-06-28","close":31.2841},{"date":"2021-06-29","close":31.4293},{"date":"2021-06-30","close":31.1067},{"date":"2021-07-01","close":31.026},{"date":"2021-07-02","close":31.3728},{"date":"2021-07-06","close":31.1712},{"date":"2021-07-07","close":31.0664},{"date":"2021-07-08","close":30.6954},{"date":"2021-07-09","close":30.6873},{"date":"2021-07-12","close":30.5502},{"date":"2021-07-13","close":30.2679},{"date":"2021-07-14","close":30.026},{"date":"2021-07-15","close":29.7598},{"date":"2021-07-16","close":29.7114},{"date":"2021-07-19","close":29.5098},{"date":"2021-07-20","close":30.0582},{"date":"2021-07-21","close":30.8405},{"date":"2021-07-22","close":30.9293},{"date":"2021-07-23","close":31.0583},{"date":"2021-07-26","close":30.5583},{"date":"2021-07-27","close":31.2277},{"date":"2021-07-28","close":31.9051},{"date":"2021-07-29","close":32.0664},{"date":"2021-07-30","close":31.7116},{"date":"2021-08-02","close":31.276},{"date":"2021-08-03","close":31.2922},{"date":"2021-08-04","close":30.9131},{"date":"2021-08-05","close":31.76},{"date":"2021-08-06","close":31.3244},{"date":"2021-08-09","close":31.1793},{"date":"2021-08-10","close":31.0825},{"date":"2021-08-11","close":31.0744},{"date":"2021-08-12","close":31.2357},{"date":"2021-08-13","close":31.0018},{"date":"2021-08-16","close":30.8244},{"date":"2021-08-17","close":30.6389},{"date":"2021-08-18","close":30.4131},{"date":"2021-08-19","close":30.7034},{"date":"2021-08-20","close":31.5019},{"date":"2021-08-23","close":32.5342},{"date":"2021-08-24","close":32.7036},{"date":"2021-08-25","close":32.8407},{"date":"2021-08-26","close":32.8729},{"date":"2021-08-27","close":32.9132},{"date":"2021-08-30","close":33.144},{"date":"2021-08-31","close":32.9246},{"date":"2021-09-01","close":33.1196},{"date":"2021-09-02","close":33.6559},{"date":"2021-09-03","close":33.8591},{"date":"2021-09-07","close":33.534},{"date":"2021-09-08","close":32.6809},{"date":"2021-09-09","close":32.7215},{"date":"2021-09-10","close":32.5671},{"date":"2021-09-13","close":31.9658},{"date":"2021-09-14","close":31.9577},{"date":"2021-09-15","close":31.4864},{"date":"2021-09-16","close":31.4214},{"date":"2021-09-17","close":31.6652},{"date":"2021-09-20","close":30.9664},{"date":"2021-09-21","close":31.0883},{"date":"2021-09-22","close":31.8439},{"date":"2021-09-23","close":31.462},{"date":"2021-09-24","close":31.0476},{"date":"2021-09-27","close":30.7145},{"date":"2021-09-28","close":29.9426},{"date":"2021-09-29","close":29.975},{"date":"2021-09-30","close":29.9913},{"date":"2021-10-01","close":29.8369},{"date":"2021-10-04","close":29.4631},{"date":"2021-10-05","close":29.0894},{"date":"2021-10-06","close":29.3088},{"date":"2021-10-07","close":29.52},{"date":"2021-10-08","close":29.455},{"date":"2021-10-11","close":29.8288},{"date":"2021-10-12","close":31.0151},{"date":"2021-10-13","close":31.6327},{"date":"2021-10-14","close":31.0558},{"date":"2021-10-15","close":30.9176},{"date":"2021-10-18","close":30.7145},{"date":"2021-10-19","close":30.9826},{"date":"2021-10-20","close":30.9745},{"date":"2021-10-21","close":30.812},{"date":"2021-10-22","close":30.8039},{"date":"2021-10-25","close":31.2995},{"date":"2021-10-26","close":30.9014},{"date":"2021-10-27","close":31.4945},{"date":"2021-10-28","close":32.819},{"date":"2021-10-29","close":32.5834},{"date":"2021-11-01","close":33.079},{"date":"2021-11-02","close":32.5508},{"date":"2021-11-03","close":32.4046},{"date":"2021-11-04","close":32.4208},{"date":"2021-11-05","close":32.1933},{"date":"2021-11-08","close":31.7383},{"date":"2021-11-09","close":31.6408},{"date":"2021-11-10","close":31.4864},{"date":"2021-11-11","close":31.3076},{"date":"2021-11-12","close":31.4214},{"date":"2021-11-15","close":31.1289},{"date":"2021-11-16","close":31.0395},{"date":"2021-11-17","close":31.1451},{"date":"2021-11-18","close":30.5763},{"date":"2021-11-19","close":30.6007},{"date":"2021-11-22","close":30.4301},{"date":"2021-11-23","close":29.6825},{"date":"2021-11-24","close":29.5607},{"date":"2021-11-26","close":29.1381},{"date":"2021-11-29","close":29.8216},{"date":"2021-11-30","close":29.7478},{"date":"2021-12-01","close":29.2561},{"date":"2021-12-02","close":28.6661},{"date":"2021-12-03","close":27.8548},{"date":"2021-12-06","close":28.24},{"date":"2021-12-07","close":28.6415},{"date":"2021-12-08","close":28.1744},{"date":"2021-12-09","close":27.6909},{"date":"2021-12-10","close":27.2647},{"date":"2021-12-13","close":27.4205},{"date":"2021-12-14","close":27.2893},{"date":"2021-12-15","close":27.2729},{"date":"2021-12-16","close":28.0679},{"date":"2021-12-17","close":29.0922},{"date":"2021-12-20","close":28.3793},{"date":"2021-12-21","close":28.7153},{"date":"2021-12-22","close":28.9038},{"date":"2021-12-23","close":29.0922},{"date":"2021-12-27","close":29.0431},{"date":"2021-12-28","close":29.084},{"date":"2021-12-29","close":28.3793},{"date":"2021-12-30","close":28.7562},{"date":"2021-12-31","close":29.3299},{"date":"2022-01-03","close":29.3791},{"date":"2022-01-04","close":28.8546},{"date":"2022-01-05","close":27.904},{"date":"2022-01-06","close":27.3877},{"date":"2022-01-07","close":27.9613},{"date":"2022-01-10","close":27.7892},{"date":"2022-01-11","close":28.2481},{"date":"2022-01-12","close":27.7237},{"date":"2022-01-13","close":27.4942},{"date":"2022-01-14","close":26.8386},{"date":"2022-01-18","close":26.7485},{"date":"2022-01-19","close":27.0517},{"date":"2022-01-20","close":26.9943},{"date":"2022-01-21","close":26.4453},{"date":"2022-01-24","close":26.7649},{"date":"2022-01-25","close":25.9536},{"date":"2022-01-26","close":26.5846},{"date":"2022-01-27","close":26.3633},{"date":"2022-01-28","close":27.0025},{"date":"2022-01-31","close":27.4942},{"date":"2022-02-01","close":27.3303},{"date":"2022-02-02","close":27.1172},{"date":"2022-02-03","close":26.1666},{"date":"2022-02-04","close":26.8796},{"date":"2022-02-07","close":27.3795},{"date":"2022-02-08","close":27.4614},{"date":"2022-02-09","close":28.4039},{"date":"2022-02-10","close":27.9941},{"date":"2022-02-11","close":27.8302},{"date":"2022-02-14","close":27.8302},{"date":"2022-02-15","close":28.2481},{"date":"2022-02-16","close":27.9941},{"date":"2022-02-17","close":28.0761},{"date":"2022-02-18","close":27.9203},{"date":"2022-02-22","close":27.7401},{"date":"2022-02-23","close":27.3795},{"date":"2022-02-24","close":28.158},{"date":"2022-02-25","close":28.6461},{"date":"2022-02-28","close":29.7131},{"date":"2022-03-01","close":30.0358},{"date":"2022-03-02","close":30.2674},{"date":"2022-03-03","close":30.2095},{"date":"2022-03-04","close":30.7637},{"date":"2022-03-07","close":31.5909},{"date":"2022-03-08","close":32.2692},{"date":"2022-03-09","close":33.0385},{"date":"2022-03-10","close":33.8574},{"date":"2022-03-11","close":33.9236},{"date":"2022-03-14","close":33.022},{"date":"2022-03-15","close":33.2536},{"date":"2022-03-16","close":33.2701},{"date":"2022-03-17","close":33.9153},{"date":"2022-03-18","close":33.1626},{"date":"2022-03-21","close":33.1709},{"date":"2022-03-22","close":33.6175},{"date":"2022-03-23","close":33.8988},{"date":"2022-03-24","close":33.9071},{"date":"2022-03-25","close":32.931},{"date":"2022-03-28","close":33.1543},{"date":"2022-03-29","close":33.3859},{"date":"2022-03-30","close":34.147},{"date":"2022-03-31","close":33.9732},{"date":"2022-04-01","close":33.8905},{"date":"2022-04-04","close":33.2122},{"date":"2022-04-05","close":32.4677},{"date":"2022-04-06","close":32.6994},{"date":"2022-04-07","close":33.0385},{"date":"2022-04-08","close":33.1378},{"date":"2022-04-11","close":32.2609},{"date":"2022-04-12","close":31.9218},{"date":"2022-04-13","close":31.93},{"date":"2022-04-14","close":31.3675},{"date":"2022-04-18","close":30.9291},{"date":"2022-04-19","close":31.169},{"date":"2022-04-20","close":31.0449},{"date":"2022-04-21","close":30.2922},{"date":"2022-04-22","close":30.044},{"date":"2022-04-25","close":30.0771},{"date":"2022-04-26","close":29.6883},{"date":"2022-04-27","close":29.5477},{"date":"2022-04-28","close":29.556},{"date":"2022-04-29","close":29.1176},{"date":"2022-05-02","close":28.8942},{"date":"2022-05-03","close":28.5633},{"date":"2022-05-04","close":29.9861},{"date":"2022-05-05","close":28.9852},{"date":"2022-05-06","close":28.9852},{"date":"2022-05-09","close":28.1828},{"date":"2022-05-10","close":28.2159},{"date":"2022-05-11","close":28.3731},{"date":"2022-05-12","close":28.0174},{"date":"2022-05-13","close":28.249},{"date":"2022-05-16","close":27.7692},{"date":"2022-05-17","close":28.6709},{"date":"2022-05-18","close":28.6295},{"date":"2022-05-19","close":29.2995},{"date":"2022-05-20","close":29.3326},{"date":"2022-05-23","close":29.8869},{"date":"2022-05-24","close":30.0688},{"date":"2022-05-25","close":30.2922},{"date":"2022-05-26","close":30.681},{"date":"2022-05-27","close":30.6476},{"date":"2022-05-31","close":29.688},{"date":"2022-06-01","close":28.9454},{"date":"2022-06-02","close":29.9133},{"date":"2022-06-03","close":29.8716},{"date":"2022-06-06","close":30.6059},{"date":"2022-06-07","close":30.2721},{"date":"2022-06-08","close":30.4974},{"date":"2022-06-09","close":30.5058},{"date":"2022-06-10","close":30.172},{"date":"2022-06-13","close":28.9037},{"date":"2022-06-14","close":28.595},{"date":"2022-06-15","close":29.0539},{"date":"2022-06-16","close":27.869},{"date":"2022-06-17","close":27.8774},{"date":"2022-06-21","close":28.0359},{"date":"2022-06-22","close":27.8607},{"date":"2022-06-23","close":28.4197},{"date":"2022-06-24","close":29.2541},{"date":"2022-06-27","close":29.4794},{"date":"2022-06-28","close":28.8369},{"date":"2022-06-29","close":29.0289},{"date":"2022-06-30","close":29.0372},{"date":"2022-07-01","close":29.371},{"date":"2022-07-05","close":29.0038},{"date":"2022-07-06","close":28.912},{"date":"2022-07-07","close":29.2792},{"date":"2022-07-08","close":29.396},{"date":"2022-07-11","close":28.9204},{"date":"2022-07-12","close":28.8203},{"date":"2022-07-13","close":28.887},{"date":"2022-07-14","close":28.8286},{"date":"2022-07-15","close":29.2041},{"date":"2022-07-18","close":29.8716},{"date":"2022-07-19","close":30.0969},{"date":"2022-07-20","close":30.8562},{"date":"2022-07-21","close":30.7561},{"date":"2022-07-22","close":30.681},{"date":"2022-07-25","close":30.7561},{"date":"2022-07-26","close":30.3806},{"date":"2022-07-27","close":30.3973},{"date":"2022-07-28","close":31.5237},{"date":"2022-07-29","close":31.4987},{"date":"2022-08-01","close":31.3318},{"date":"2022-08-02","close":31.5821},{"date":"2022-08-03","close":31.8241},{"date":"2022-08-04","close":32.3915},{"date":"2022-08-05","close":32.7503},{"date":"2022-08-08","close":33.6515},{"date":"2022-08-09","close":33.5263},{"date":"2022-08-10","close":33.6348},{"date":"2022-08-11","close":33.2259},{"date":"2022-08-12","close":33.0924},{"date":"2022-08-15","close":32.6835},{"date":"2022-08-16","close":32.6418},{"date":"2022-08-17","close":32.4583},{"date":"2022-08-18","close":32.8504},{"date":"2022-08-19","close":32.3247},{"date":"2022-08-22","close":32.2497},{"date":"2022-08-23","close":32.4916},{"date":"2022-08-24","close":32.4833},{"date":"2022-08-25","close":32.2413},{"date":"2022-08-26","close":31.2734},{"date":"2022-08-29","close":31.6906},{"date":"2022-08-30","close":31.2867},{"date":"2022-08-31","close":31.3119},{"date":"2022-09-01","close":31.2278},{"date":"2022-09-02","close":31.1857},{"date":"2022-09-06","close":31.3035},{"date":"2022-09-07","close":31.3708},{"date":"2022-09-08","close":31.7411},{"date":"2022-09-09","close":31.7747},{"date":"2022-09-12","close":31.8505},{"date":"2022-09-13","close":31.7411},{"date":"2022-09-14","close":32.347},{"date":"2022-09-15","close":32.3554},{"date":"2022-09-16","close":32.2712},{"date":"2022-09-19","close":32.1029},{"date":"2022-09-20","close":31.6401},{"date":"2022-09-21","close":31.3624},{"date":"2022-09-22","close":29.7047},{"date":"2022-09-23","close":29.0399},{"date":"2022-09-26","close":27.7272},{"date":"2022-09-27","close":27.0961},{"date":"2022-09-28","close":26.9193},{"date":"2022-09-29","close":26.0358},{"date":"2022-09-30","close":26.3387},{"date":"2022-10-03","close":26.9614},{"date":"2022-10-04","close":27.1886},{"date":"2022-10-05","close":26.7931},{"date":"2022-10-06","close":26.0694},{"date":"2022-10-07","close":25.5898},{"date":"2022-10-10","close":24.4874},{"date":"2022-10-11","close":24.4622},{"date":"2022-10-12","close":23.7217},{"date":"2022-10-13","close":23.8731},{"date":"2022-10-14","close":23.4776},{"date":"2022-10-17","close":24.0835},{"date":"2022-10-18","close":24.7399},{"date":"2022-10-19","close":24.5968},{"date":"2022-10-20","close":23.789},{"date":"2022-10-21","close":23.5534},{"date":"2022-10-24","close":23.4524},{"date":"2022-10-25","close":24.4369},{"date":"2022-10-26","close":24.3696},{"date":"2022-10-27","close":24.2602},{"date":"2022-10-28","close":24.4958},{"date":"2022-10-31","close":24.5547},{"date":"2022-11-01","close":24.6389},{"date":"2022-11-02","close":24.5716},{"date":"2022-11-03","close":24.5211},{"date":"2022-11-04","close":25.1101},{"date":"2022-11-07","close":25.1101},{"date":"2022-11-08","close":25.5477},{"date":"2022-11-09","close":25.4131},{"date":"2022-11-10","close":26.162},{"date":"2022-11-11","close":25.5309},{"date":"2022-11-14","close":25.026},{"date":"2022-11-15","close":25.2616},{"date":"2022-11-16","close":25.3457},{"date":"2022-11-17","close":24.6894},{"date":"2022-11-18","close":24.2686},{"date":"2022-11-21","close":23.9741},{"date":"2022-11-22","close":24.0919},{"date":"2022-11-23","close":24.4958},{"date":"2022-11-25","close":24.5716},{"date":"2022-11-28","close":24.3275},{"date":"2022-11-29","close":23.9106},{"date":"2022-11-30","close":24.0723},{"date":"2022-12-01","close":24.4211},{"date":"2022-12-02","close":24.6849},{"date":"2022-12-05","close":24.753},{"date":"2022-12-06","close":23.4426},{"date":"2022-12-07","close":23.4171},{"date":"2022-12-08","close":23.2554},{"date":"2022-12-09","close":22.9746},{"date":"2022-12-12","close":23.2129},{"date":"2022-12-13","close":23.9446},{"date":"2022-12-14","close":23.9957},{"date":"2022-12-15","close":23.0171},{"date":"2022-12-16","close":22.6683},{"date":"2022-12-19","close":22.2173},{"date":"2022-12-20","close":22.2343},{"date":"2022-12-21","close":22.2598},{"date":"2022-12-22","close":21.9024},{"date":"2022-12-23","close":21.7152},{"date":"2022-12-27","close":21.2472},{"date":"2022-12-28","close":21.1196},{"date":"2022-12-29","close":21.6727},{"date":"2022-12-30","close":21.5621},{"date":"2023-01-03","close":22.0641},{"date":"2023-01-04","close":22.5747},{"date":"2023-01-05","close":21.9705},{"date":"2023-01-06","close":22.3024},{"date":"2023-01-09","close":23.0512},{"date":"2023-01-10","close":22.9746},{"date":"2023-01-11","close":23.4596},{"date":"2023-01-12","close":23.7064},{"date":"2023-01-13","close":24.2339},{"date":"2023-01-17","close":24.7615},{"date":"2023-01-18","close":24.6934},{"date":"2023-01-19","close":24.4297},{"date":"2023-01-20","close":24.5062},{"date":"2023-01-23","close":25.0083},{"date":"2023-01-24","close":25.187},{"date":"2023-01-25","close":24.8977},{"date":"2023-01-26","close":24.9232},{"date":"2023-01-27","close":24.9402},{"date":"2023-01-30","close":24.9062},{"date":"2023-01-31","close":24.8041},{"date":"2023-02-01","close":24.4041},{"date":"2023-02-02","close":24.3105},{"date":"2023-02-03","close":23.834},{"date":"2023-02-06","close":23.6128},{"date":"2023-02-07","close":23.349},{"date":"2023-02-08","close":23.4851},{"date":"2023-02-09","close":23.5107},{"date":"2023-02-10","close":23.1533},{"date":"2023-02-13","close":23.2554},{"date":"2023-02-14","close":23.5872},{"date":"2023-02-15","close":23.6894},{"date":"2023-02-16","close":23.5532},{"date":"2023-02-17","close":23.7064},{"date":"2023-02-21","close":23.0086},{"date":"2023-02-22","close":23.1618},{"date":"2023-02-23","close":22.9406},{"date":"2023-02-24","close":22.7023},{"date":"2023-02-27","close":22.6747},{"date":"2023-02-28","close":22.511},{"date":"2023-03-01","close":22.4507},{"date":"2023-03-02","close":23.0884},{"date":"2023-03-03","close":23.3383},{"date":"2023-03-06","close":23.5366},{"date":"2023-03-07","close":24.0278},{"date":"2023-03-08","close":24.2174},{"date":"2023-03-09","close":24.2088},{"date":"2023-03-10","close":23.7175},{"date":"2023-03-13","close":24.4156},{"date":"2023-03-14","close":25.1309},{"date":"2023-03-15","close":24.8207},{"date":"2023-03-16","close":25.0706},{"date":"2023-03-17","close":25.0792},{"date":"2023-03-20","close":25.1654},{"date":"2023-03-21","close":25.5877},{"date":"2023-03-22","close":25.536},{"date":"2023-03-23","close":25.0448},{"date":"2023-03-24","close":25.1482},{"date":"2023-03-27","close":25.6567},{"date":"2023-03-28","close":25.9928},{"date":"2023-03-29","close":26.4668},{"date":"2023-03-30","close":26.8977},{"date":"2023-03-31","close":27.1562},{"date":"2023-04-03","close":26.2341},{"date":"2023-04-04","close":26.1738},{"date":"2023-04-05","close":26.2427},{"date":"2023-04-06","close":26.2341},{"date":"2023-04-10","close":26.0962},{"date":"2023-04-11","close":26.4926},{"date":"2023-04-12","close":26.5357},{"date":"2023-04-13","close":27.0011},{"date":"2023-04-14","close":26.6305},{"date":"2023-04-17","close":26.8718},{"date":"2023-04-18","close":26.6219},{"date":"2023-04-19","close":26.6909},{"date":"2023-04-20","close":26.5788},{"date":"2023-04-21","close":26.9753},{"date":"2023-04-24","close":27.2166},{"date":"2023-04-25","close":26.9149},{"date":"2023-04-26","close":26.2685},{"date":"2023-04-27","close":26.4668},{"date":"2023-04-28","close":26.7167},{"date":"2023-05-01","close":26.6219},{"date":"2023-05-02","close":26.0445},{"date":"2023-05-03","close":25.6739},{"date":"2023-05-04","close":25.4498},{"date":"2023-05-05","close":27.1218},{"date":"2023-05-08","close":27.139},{"date":"2023-05-09","close":27.3717},{"date":"2023-05-10","close":27.251},{"date":"2023-05-11","close":27.208},{"date":"2023-05-12","close":27.4148},{"date":"2023-05-15","close":27.8026},{"date":"2023-05-16","close":27.4751},{"date":"2023-05-17","close":27.3114},{"date":"2023-05-18","close":27.0097},{"date":"2023-05-19","close":27.2166},{"date":"2023-05-22","close":27.4665},{"date":"2023-05-23","close":27.1993},{"date":"2023-05-24","close":26.4668},{"date":"2023-05-25","close":26.2427},{"date":"2023-05-26","close":26.777},{"date":"2023-05-30","close":26.784},{"date":"2023-05-31","close":26.4181},{"date":"2023-06-01","close":26.6097},{"date":"2023-06-02","close":27.3329},{"date":"2023-06-05","close":27.7337},{"date":"2023-06-06","close":27.7163},{"date":"2023-06-07","close":27.8383},{"date":"2023-06-08","close":27.7512},{"date":"2023-06-09","close":27.847},{"date":"2023-06-12","close":27.5595},{"date":"2023-06-13","close":26.0434},{"date":"2023-06-14","close":25.9475},{"date":"2023-06-15","close":25.8604},{"date":"2023-06-16","close":25.6077},{"date":"2023-06-20","close":25.4858},{"date":"2023-06-21","close":25.66},{"date":"2023-06-22","close":25.5729},{"date":"2023-06-23","close":25.5293},{"date":"2023-06-26","close":25.6513},{"date":"2023-06-27","close":25.6687},{"date":"2023-06-28","close":25.2679},{"date":"2023-06-29","close":25.3986},{"date":"2023-06-30","close":25.6949},{"date":"2023-07-03","close":25.8604},{"date":"2023-07-05","close":25.7907},{"date":"2023-07-06","close":25.2505},{"date":"2023-07-07","close":25.5555},{"date":"2023-07-10","close":25.2679},{"date":"2023-07-11","close":25.1721},{"date":"2023-07-12","close":25.7646},{"date":"2023-07-13","close":26.2961},{"date":"2023-07-14","close":25.9911},{"date":"2023-07-17","close":25.8081},{"date":"2023-07-18","close":25.8169},{"date":"2023-07-19","close":26.0782},{"date":"2023-07-20","close":25.7907},{"date":"2023-07-21","close":26.1567},{"date":"2023-07-24","close":26.0782},{"date":"2023-07-25","close":26.0173},{"date":"2023-07-26","close":26.0521},{"date":"2023-07-27","close":25.8256},{"date":"2023-07-28","close":25.599},{"date":"2023-07-31","close":25.3986},{"date":"2023-08-01","close":24.5709},{"date":"2023-08-02","close":23.3075},{"date":"2023-08-03","close":23.0025},{"date":"2023-08-04","close":23.3162},{"date":"2023-08-07","close":23.2552},{"date":"2023-08-08","close":23.351},{"date":"2023-08-09","close":23.02},{"date":"2023-08-10","close":23.0287},{"date":"2023-08-11","close":23.0635},{"date":"2023-08-14","close":23.1594},{"date":"2023-08-15","close":22.7498},{"date":"2023-08-16","close":22.9328},{"date":"2023-08-17","close":22.7673},{"date":"2023-08-18","close":22.7324},{"date":"2023-08-21","close":22.5494},{"date":"2023-08-22","close":22.1051},{"date":"2023-08-23","close":22.7063},{"date":"2023-08-24","close":22.8108},{"date":"2023-08-25","close":22.9154},{"date":"2023-08-28","close":23.0722},{"date":"2023-08-29","close":23.2988},{"date":"2023-08-30","close":22.6969},{"date":"2023-08-31","close":22.4322},{"date":"2023-09-01","close":22.2204},{"date":"2023-09-05","close":21.7262},{"date":"2023-09-06","close":21.1261},{"date":"2023-09-07","close":21.488},{"date":"2023-09-08","close":21.7968},{"date":"2023-09-11","close":21.8674},{"date":"2023-09-12","close":22.0439},{"date":"2023-09-13","close":22.0969},{"date":"2023-09-14","close":22.9264},{"date":"2023-09-15","close":23.1646},{"date":"2023-09-18","close":23.1029},{"date":"2023-09-19","close":22.944},{"date":"2023-09-20","close":22.9617},{"date":"2023-09-21","close":22.2733},{"date":"2023-09-22","close":22.5381},{"date":"2023-09-25","close":22.7764},{"date":"2023-09-26","close":22.794},{"date":"2023-09-27","close":21.1085},{"date":"2023-09-28","close":20.1201},{"date":"2023-09-29","close":19.1847},{"date":"2023-10-02","close":18.0375},{"date":"2023-10-03","close":17.9405},{"date":"2023-10-04","close":18.417},{"date":"2023-10-05","close":18.6817},{"date":"2023-10-06","close":18.8053},{"date":"2023-10-09","close":18.4876},{"date":"2023-10-10","close":19.6171},{"date":"2023-10-11","close":19.8466},{"date":"2023-10-12","close":19.1847},{"date":"2023-10-13","close":18.5229},{"date":"2023-10-16","close":18.5317},{"date":"2023-10-17","close":18.7876},{"date":"2023-10-18","close":18.6023},{"date":"2023-10-19","close":18.717},{"date":"2023-10-20","close":18.9376},{"date":"2023-10-23","close":19.6613},{"date":"2023-10-24","close":20.1643},{"date":"2023-10-25","close":19.7495},{"date":"2023-10-26","close":19.3612},{"date":"2023-10-27","close":18.9023},{"date":"2023-10-30","close":19.2024},{"date":"2023-10-31","close":18.4964},{"date":"2023-11-01","close":19.0171},{"date":"2023-11-02","close":20.6055},{"date":"2023-11-03","close":20.3584},{"date":"2023-11-06","close":20.3584},{"date":"2023-11-07","close":19.9701},{"date":"2023-11-08","close":19.6789},{"date":"2023-11-09","close":19.4671},{"date":"2023-11-10","close":19.3348},{"date":"2023-11-13","close":19.3877},{"date":"2023-11-14","close":21.2056},{"date":"2023-11-15","close":21.8586},{"date":"2023-11-16","close":21.9821},{"date":"2023-11-17","close":21.585},{"date":"2023-11-20","close":21.7439},{"date":"2023-11-21","close":21.4438},{"date":"2023-11-22","close":21.7262},{"date":"2023-11-24","close":21.8409},{"date":"2023-11-27","close":21.6909},{"date":"2023-11-28","close":22.0527},{"date":"2023-11-29","close":22.1672},{"date":"2023-11-30","close":22.1583},{"date":"2023-12-01","close":23.187},{"date":"2023-12-04","close":22.7934},{"date":"2023-12-05","close":22.212},{"date":"2023-12-06","close":23.1423},{"date":"2023-12-07","close":22.7755},{"date":"2023-12-08","close":22.5787},{"date":"2023-12-11","close":22.7666},{"date":"2023-12-12","close":22.3014},{"date":"2023-12-13","close":23.2318},{"date":"2023-12-14","close":24.5199},{"date":"2023-12-15","close":23.9832},{"date":"2023-12-18","close":23.527},{"date":"2023-12-19","close":24.0816},{"date":"2023-12-20","close":23.6612},{"date":"2023-12-21","close":24.1442},{"date":"2023-12-22","close":23.9385},{"date":"2023-12-26","close":23.7953},{"date":"2023-12-27","close":23.5538},{"date":"2023-12-28","close":23.4912},{"date":"2023-12-29","close":23.5091},{"date":"2024-01-02","close":23.2765},{"date":"2024-01-03","close":22.9455},{"date":"2024-01-04","close":23.0797},{"date":"2024-01-05","close":23.4107},{"date":"2024-01-08","close":24.4305},{"date":"2024-01-09","close":24.4394},{"date":"2024-01-10","close":24.2784},{"date":"2024-01-11","close":23.4465},{"date":"2024-01-12","close":23.026},{"date":"2024-01-16","close":23.0081},{"date":"2024-01-17","close":22.5072},{"date":"2024-01-18","close":22.6503},{"date":"2024-01-19","close":22.9723},{"date":"2024-01-22","close":22.9634},{"date":"2024-01-23","close":23.1513},{"date":"2024-01-24","close":23.035},{"date":"2024-01-25","close":23.4822},{"date":"2024-01-26","close":23.2407},{"date":"2024-01-29","close":23.8311},{"date":"2024-01-30","close":23.6343},{"date":"2024-01-31","close":23.2675},{"date":"2024-02-01","close":23.3749},{"date":"2024-02-02","close":22.7308},{"date":"2024-02-05","close":21.881},{"date":"2024-02-06","close":22.2477},{"date":"2024-02-07","close":22.2746},{"date":"2024-02-08","close":21.4248},{"date":"2024-02-09","close":21.3979},{"date":"2024-02-12","close":21.5768},{"date":"2024-02-13","close":20.6107},{"date":"2024-02-14","close":20.8343},{"date":"2024-02-15","close":21.6216},{"date":"2024-02-16","close":21.38},{"date":"2024-02-20","close":21.058},{"date":"2024-02-21","close":21.0311},{"date":"2024-02-22","close":20.9327},{"date":"2024-02-23","close":20.7091},{"date":"2024-02-26","close":20.3513},{"date":"2024-02-27","close":20.4139},{"date":"2024-02-28","close":20.1913},{"date":"2024-02-29","close":20.3639},{"date":"2024-03-01","close":20.7547},{"date":"2024-03-04","close":20.473},{"date":"2024-03-05","close":20.3094},{"date":"2024-03-06","close":20.7183},{"date":"2024-03-07","close":21.9723},{"date":"2024-03-08","close":21.7451},{"date":"2024-03-11","close":21.6361},{"date":"2024-03-12","close":21.0909},{"date":"2024-03-13","close":20.8546},{"date":"2024-03-14","close":20.6638},{"date":"2024-03-15","close":20.6365},{"date":"2024-03-18","close":20.0459},{"date":"2024-03-19","close":19.9732},{"date":"2024-03-20","close":20.4639},{"date":"2024-03-21","close":20.4821},{"date":"2024-03-22","close":20.9001},{"date":"2024-03-25","close":20.8092},{"date":"2024-03-26","close":20.7819},{"date":"2024-03-27","close":21.0364},{"date":"2024-03-28","close":21.1091},{"date":"2024-04-01","close":21.0091},{"date":"2024-04-02","close":20.9182},{"date":"2024-04-03","close":20.5366},{"date":"2024-04-04","close":20.7637},{"date":"2024-04-05","close":20.3457},{"date":"2024-04-08","close":20.791},{"date":"2024-04-09","close":20.791},{"date":"2024-04-10","close":19.9368},{"date":"2024-04-11","close":19.7733},{"date":"2024-04-12","close":19.119},{"date":"2024-04-15","close":18.6374},{"date":"2024-04-16","close":18.183},{"date":"2024-04-17","close":18.4011},{"date":"2024-04-18","close":18.701},{"date":"2024-04-19","close":18.8737},{"date":"2024-04-22","close":19.1372},{"date":"2024-04-23","close":19.6824},{"date":"2024-04-24","close":19.6824},{"date":"2024-04-25","close":19.3553},{"date":"2024-04-26","close":19.3916},{"date":"2024-04-29","close":19.428},{"date":"2024-04-30","close":19.0917},{"date":"2024-05-01","close":21.1727},{"date":"2024-05-02","close":22.4085},{"date":"2024-05-03","close":23.4262},{"date":"2024-05-06","close":24.2168},{"date":"2024-05-07","close":23.9442},{"date":"2024-05-08","close":24.4349},{"date":"2024-05-09","close":25.0437},{"date":"2024-05-10","close":25.3799},{"date":"2024-05-13","close":24.8347},{"date":"2024-05-14","close":24.2895},{"date":"2024-05-15","close":25.4345},{"date":"2024-05-16","close":25.3981},{"date":"2024-05-17","close":25.3163},{"date":"2024-05-20","close":25.2164},{"date":"2024-05-21","close":25.4072},{"date":"2024-05-22","close":25.8252},{"date":"2024-05-23","close":25.4254},{"date":"2024-05-24","close":25.9888},{"date":"2024-05-28","close":25.2164},{"date":"2024-05-29","close":24.1078},{"date":"2024-05-30","close":25.0255},{"date":"2024-05-31","close":25.6561},{"date":"2024-06-03","close":25.8126},{"date":"2024-06-04","close":25.3155},{"date":"2024-06-05","close":25.7114},{"date":"2024-06-06","close":25.6009},{"date":"2024-06-07","close":24.5146},{"date":"2024-06-10","close":24.9105},{"date":"2024-06-11","close":24.0728},{"date":"2024-06-12","close":23.6217},{"date":"2024-06-13","close":23.5941},{"date":"2024-06-14","close":23.2166},{"date":"2024-06-17","close":22.9589},{"date":"2024-06-18","close":23.1338},{"date":"2024-06-20","close":22.7379},{"date":"2024-06-21","close":22.5722},{"date":"2024-06-24","close":23.5849},{"date":"2024-06-25","close":23.9991},{"date":"2024-06-26","close":23.3731},{"date":"2024-06-27","close":24.1004},{"date":"2024-06-28","close":22.8024},{"date":"2024-07-01","close":22.5262},{"date":"2024-07-02","close":22.83},{"date":"2024-07-03","close":23.3547},{"date":"2024-07-05","close":23.3823},{"date":"2024-07-08","close":23.2719},{"date":"2024-07-09","close":23.456},{"date":"2024-07-10","close":24.2477},{"date":"2024-07-11","close":25.0025},{"date":"2024-07-12","close":25.0209},{"date":"2024-07-15","close":23.5941},{"date":"2024-07-16","close":23.8426},{"date":"2024-07-17","close":22.8852},{"date":"2024-07-18","close":22.4526},{"date":"2024-07-19","close":22.1488},{"date":"2024-07-22","close":22.7287},{"date":"2024-07-23","close":22.8576},{"date":"2024-07-24","close":22.5722},{"date":"2024-07-25","close":22.1948},{"date":"2024-07-26","close":22.3421},{"date":"2024-07-29","close":22.3513},{"date":"2024-07-30","close":21.7806},{"date":"2024-07-31","close":22.4065},{"date":"2024-08-01","close":22.2685},{"date":"2024-08-02","close":22.1488},{"date":"2024-08-05","close":21.4491},{"date":"2024-08-06","close":22.4157},{"date":"2024-08-07","close":22.5722},{"date":"2024-08-08","close":22.6275},{"date":"2024-08-09","close":22.517},{"date":"2024-08-12","close":22.4065},{"date":"2024-08-13","close":22.4526},{"date":"2024-08-14","close":22.4894},{"date":"2024-08-15","close":22.7471},{"date":"2024-08-16","close":22.5078},{"date":"2024-08-19","close":22.1856},{"date":"2024-08-20","close":22.0291},{"date":"2024-08-21","close":22.0291},{"date":"2024-08-22","close":21.5228},{"date":"2024-08-23","close":22.4434},{"date":"2024-08-26","close":23.0233},{"date":"2024-08-27","close":23.0601},{"date":"2024-08-28","close":23.0601},{"date":"2024-08-29","close":22.9497},{"date":"2024-08-30","close":22.8703},{"date":"2024-09-03","close":22.3567},{"date":"2024-09-04","close":23.3279},{"date":"2024-09-05","close":23.2625},{"date":"2024-09-06","close":22.6929},{"date":"2024-09-09","close":22.5808},{"date":"2024-09-10","close":22.9637},{"date":"2024-09-11","close":23.5707},{"date":"2024-09-12","close":24.5045},{"date":"2024-09-13","close":24.4392},{"date":"2024-09-16","close":24.682},{"date":"2024-09-17","close":24.5699},{"date":"2024-09-18","close":24.4952},{"date":"2024-09-19","close":24.5886},{"date":"2024-09-20","close":24.794},{"date":"2024-09-23","close":25.0555},{"date":"2024-09-24","close":25.4571},{"date":"2024-09-25","close":25.812},{"date":"2024-09-26","close":26.1108},{"date":"2024-09-27","close":26.4283},{"date":"2024-09-30","close":26.3162},{"date":"2024-10-01","close":26.3816},{"date":"2024-10-02","close":25.9334},{"date":"2024-10-03","close":25.1396},{"date":"2024-10-04","close":25.5131},{"date":"2024-10-07","close":24.7754},{"date":"2024-10-08","close":24.4112},{"date":"2024-10-09","close":24.5139},{"date":"2024-10-10","close":24.0283},{"date":"2024-10-11","close":24.2057},{"date":"2024-10-14","close":24.3458},{"date":"2024-10-15","close":24.131},{"date":"2024-10-16","close":26.4937},{"date":"2024-10-17","close":26.0454},{"date":"2024-10-18","close":26.4657},{"date":"2024-10-21","close":26.9793},{"date":"2024-10-22","close":26.3536},{"date":"2024-10-23","close":26.0174},{"date":"2024-10-24","close":25.924},{"date":"2024-10-25","close":25.8773},{"date":"2024-10-28","close":25.4104},{"date":"2024-10-29","close":24.3084},{"date":"2024-10-30","close":24.0936},{"date":"2024-10-31","close":23.9629},{"date":"2024-11-01","close":23.5427},{"date":"2024-11-04","close":24.5979},{"date":"2024-11-05","close":25.0555},{"date":"2024-11-06","close":23.5427},{"date":"2024-11-07","close":24.4765},{"date":"2024-11-08","close":24.6726},{"date":"2024-11-11","close":24.187},{"date":"2024-11-12","close":23.6174},{"date":"2024-11-13","close":23.6174},{"date":"2024-11-14","close":23.6361},{"date":"2024-11-15","close":23.5147},{"date":"2024-11-18","close":23.2625},{"date":"2024-11-19","close":23.6454},{"date":"2024-11-20","close":23.3279},{"date":"2024-11-21","close":23.8415},{"date":"2024-11-22","close":23.5053},{"date":"2024-11-25","close":24.0003},{"date":"2024-11-26","close":24.0189},{"date":"2024-11-27","close":24.5979},{"date":"2024-11-29","close":24.6405},{"date":"2024-12-02","close":24.4133},{"date":"2024-12-03","close":24.2335},{"date":"2024-12-04","close":23.8075},{"date":"2024-12-05","close":23.2301},{"date":"2024-12-06","close":22.9366},{"date":"2024-12-09","close":22.7284},{"date":"2024-12-10","close":22.5012},{"date":"2024-12-11","close":22.7946},{"date":"2024-12-12","close":22.558},{"date":"2024-12-13","close":22.5201},{"date":"2024-12-16","close":22.5769},{"date":"2024-12-17","close":22.255},{"date":"2024-12-18","close":21.4315},{"date":"2024-12-19","close":21.3842},{"date":"2024-12-20","close":21.7249},{"date":"2024-12-23","close":21.8575},{"date":"2024-12-24","close":22.0941},{"date":"2024-12-26","close":21.8859},{"date":"2024-12-27","close":21.8291},{"date":"2024-12-30","close":21.7155},{"date":"2024-12-31","close":21.5735},{"date":"2025-01-02","close":21.8764},{"date":"2025-01-03","close":21.9616},{"date":"2025-01-06","close":22.5201},{"date":"2025-01-07","close":22.3497},{"date":"2025-01-08","close":21.422},{"date":"2025-01-10","close":21.3463},{"date":"2025-01-13","close":20.9298},{"date":"2025-01-14","close":20.3523},{"date":"2025-01-15","close":19.8222},{"date":"2025-01-16","close":19.8128},{"date":"2025-01-17","close":19.5572},{"date":"2025-01-21","close":19.5856},{"date":"2025-01-22","close":18.9608},{"date":"2025-01-23","close":19.6897},{"date":"2025-01-24","close":20.2482},{"date":"2025-01-27","close":20.0305},{"date":"2025-01-28","close":19.6424},{"date":"2025-01-29","close":19.5477},{"date":"2025-01-30","close":19.595},{"date":"2025-01-31","close":20.7215},{"date":"2025-02-03","close":19.8222},{"date":"2025-02-04","close":20.4943},{"date":"2025-02-05","close":21.0907},{"date":"2025-02-06","close":21.441},{"date":"2025-02-07","close":21.2422},{"date":"2025-02-10","close":20.9771},{"date":"2025-02-11","close":20.8635},{"date":"2025-02-12","close":21.0339},{"date":"2025-02-13","close":21.2043},{"date":"2025-02-14","close":21.2327},{"date":"2025-02-18","close":21.7344},{"date":"2025-02-19","close":22.0279},{"date":"2025-02-20","close":22.3213},{"date":"2025-02-21","close":22.1888},{"date":"2025-02-24","close":21.5261},{"date":"2025-02-25","close":21.8764},{"date":"2025-02-26","close":22.1225},{"date":"2025-02-27","close":21.6303},{"date":"2025-02-28","close":21.662},{"date":"2025-03-03","close":20.8633},{"date":"2025-03-04","close":20.9307},{"date":"2025-03-05","close":21.4599},{"date":"2025-03-06","close":21.1135},{"date":"2025-03-07","close":21.662},{"date":"2025-03-10","close":22.2202},{"date":"2025-03-11","close":21.9892},{"date":"2025-03-12","close":22.326},{"date":"2025-03-13","close":21.9507},{"date":"2025-03-14","close":21.893},{"date":"2025-03-17","close":22.0277},{"date":"2025-03-18","close":22.3068},{"date":"2025-03-19","close":22.4608},{"date":"2025-03-20","close":22.7591},{"date":"2025-03-21","close":22.7976},{"date":"2025-03-24","close":22.6821},{"date":"2025-03-25","close":22.4993},{"date":"2025-03-26","close":21.7198},{"date":"2025-03-27","close":21.5562},{"date":"2025-03-28","close":21.4118},{"date":"2025-03-31","close":21.3252},{"date":"2025-04-01","close":21.6524},{"date":"2025-04-02","close":21.7198},{"date":"2025-04-03","close":21.6139},{"date":"2025-04-04","close":19.7855},{"date":"2025-04-07","close":19.7374},{"date":"2025-04-08","close":19.4006},{"date":"2025-04-09","close":20.9692},{"date":"2025-04-10","close":20.565},{"date":"2025-04-11","close":20.5457},{"date":"2025-04-14","close":20.7671},{"date":"2025-04-15","close":20.4206},{"date":"2025-04-16","close":20.2282},{"date":"2025-04-17","close":20.7574},{"date":"2025-04-21","close":20.6997},{"date":"2025-04-22","close":21.1616},{"date":"2025-04-23","close":21.2675},{"date":"2025-04-24","close":21.5081},{"date":"2025-04-25","close":21.7198},{"date":"2025-04-28","close":22.3357},{"date":"2025-04-29","close":22.3549},{"date":"2025-04-30","close":22.1721},{"date":"2025-05-01","close":22.3164},{"date":"2025-05-02","close":21.97},{"date":"2025-05-05","close":21.4696},{"date":"2025-05-06","close":21.5273},{"date":"2025-05-07","close":21.5754},{"date":"2025-05-08","close":21.8545},{"date":"2025-05-09","close":22.3645},{"date":"2025-05-12","close":22.5185},{"date":"2025-05-13","close":23.0767},{"date":"2025-05-14","close":22.7495},{"date":"2025-05-15","close":23.2114},{"date":"2025-05-16","close":23.5674},{"date":"2025-05-19","close":23.8177},{"date":"2025-05-20","close":23.3557},{"date":"2025-05-21","close":23.0767},{"date":"2025-05-22","close":22.0085},{"date":"2025-05-23","close":22.6725},{"date":"2025-05-27","close":22.9708},{"date":"2025-05-28","close":23.0863},{"date":"2025-05-29","close":23.0959},{"date":"2025-05-30","close":23.2943},{"date":"2025-06-02","close":23.177},{"date":"2025-06-03","close":24.0861},{"date":"2025-06-04","close":23.353},{"date":"2025-06-05","close":23.3139},{"date":"2025-06-06","close":23.4214},{"date":"2025-06-09","close":25.2201},{"date":"2025-06-10","close":25.6893},{"date":"2025-06-11","close":25.3374},{"date":"2025-06-12","close":25.4742},{"date":"2025-06-13","close":25.6013},{"date":"2025-06-16","close":25.8163},{"date":"2025-06-17","close":25.2983},{"date":"2025-06-18","close":24.8779},{"date":"2025-06-20","close":24.438},{"date":"2025-06-23","close":24.6433},{"date":"2025-06-24","close":24.9855},{"date":"2025-06-25","close":24.8095},{"date":"2025-06-26","close":25.0441},{"date":"2025-06-27","close":25.0246},{"date":"2025-06-30","close":24.9366},{"date":"2025-07-01","close":25.0637},{"date":"2025-07-02","close":25.4351},{"date":"2025-07-03","close":26.0412},{"date":"2025-07-07","close":25.9337},{"date":"2025-07-08","close":25.308},{"date":"2025-07-09","close":25.4253},{"date":"2025-07-10","close":24.9659},{"date":"2025-07-11","close":24.7997},{"date":"2025-07-14","close":25.005},{"date":"2025-07-15","close":26.569},{"date":"2025-07-16","close":26.1096},{"date":"2025-07-17","close":26.2465},{"date":"2025-07-18","close":26.5886},{"date":"2025-07-21","close":26.7157},{"date":"2025-07-22","close":26.745},{"date":"2025-07-23","close":26.96},{"date":"2025-07-24","close":26.7841},{"date":"2025-07-25","close":26.6277},{"date":"2025-07-28","close":26.7939},{"date":"2025-07-29","close":25.3241},{"date":"2025-07-30","close":25.4087},{"date":"2025-07-31","close":25.8783},{"date":"2025-08-01","close":24.2627},{"date":"2025-08-04","close":24.676},{"date":"2025-08-05","close":24.413},{"date":"2025-08-06","close":24.1688},{"date":"2025-08-07","close":23.9058},{"date":"2025-08-08","close":23.3797},{"date":"2025-08-11","close":23.2294},{"date":"2025-08-12","close":23.2107},{"date":"2025-08-13","close":23.3046},{"date":"2025-08-14","close":22.8443},{"date":"2025-08-15","close":23.0979},{"date":"2025-08-18","close":23.361},{"date":"2025-08-19","close":23.3985},{"date":"2025-08-20","close":23.2294},{"date":"2025-08-21","close":23.267},{"date":"2025-08-22","close":23.8588},{"date":"2025-08-25","close":23.5676},{"date":"2025-08-26","close":23.9152},{"date":"2025-08-27","close":23.8964},{"date":"2025-08-28","close":24.3191},{"date":"2025-08-29","close":24.1904},{"date":"2025-09-02","close":23.8377},{"date":"2025-09-03","close":23.5041},{"date":"2025-09-04","close":23.7996},{"date":"2025-09-05","close":23.7138},{"date":"2025-09-08","close":23.8473},{"date":"2025-09-09","close":24.0188},{"date":"2025-09-10","close":23.9616},{"date":"2025-09-11","close":23.8854},{"date":"2025-09-12","close":24.1332},{"date":"2025-09-15","close":24.5907},{"date":"2025-09-16","close":24.4287},{"date":"2025-09-17","close":24.1808},{"date":"2025-09-18","close":24.4287},{"date":"2025-09-19","close":23.771},{"date":"2025-09-22","close":24.1904},{"date":"2025-09-23","close":24.0379},{"date":"2025-09-24","close":24.3333},{"date":"2025-09-25","close":24.3238},{"date":"2025-09-26","close":24.7051},{"date":"2025-09-29","close":24.9815},{"date":"2025-09-30","close":24.5812},{"date":"2025-10-01","close":25.4485},{"date":"2025-10-02","close":25.2483},{"date":"2025-10-03","close":25.2769},{"date":"2025-10-06","close":26.1157},{"date":"2025-10-07","close":26.5446},{"date":"2025-10-08","close":26.6209},{"date":"2025-10-09","close":25.9727},{"date":"2025-10-10","close":25.0577},{"date":"2025-10-13","close":26.4969},{"date":"2025-10-14","close":25.5915},{"date":"2025-10-15","close":26.6971},{"date":"2025-10-16","close":27.3738},{"date":"2025-10-17","close":27.1832},{"date":"2025-10-20","close":27.6502},{"date":"2025-10-21","close":27.1165},{"date":"2025-10-22","close":27.0021},{"date":"2025-10-23","close":27.269},{"date":"2025-10-24","close":27.9171},{"date":"2025-10-27","close":28.508},{"date":"2025-10-28","close":29.9663},{"date":"2025-10-29","close":29.2896},{"date":"2025-10-30","close":28.7463},{"date":"2025-10-31","close":29.1085},{"date":"2025-11-03","close":30.0426},{"date":"2025-11-04","close":29.8043},{"date":"2025-11-05","close":28.937},{"date":"2025-11-06","close":29.547},{"date":"2025-11-07","close":29.6613},{"date":"2025-11-10","close":29.6899},{"date":"2025-11-11","close":28.0029},{"date":"2025-11-12","close":27.8694},{"date":"2025-11-13","close":27.6407},{"date":"2025-11-14","close":27.5168},{"date":"2025-11-17","close":27.5359},{"date":"2025-11-18","close":27.2499},{"date":"2025-11-19","close":27.2404},{"date":"2025-11-20","close":27.1832},{"date":"2025-11-21","close":27.1451},{"date":"2025-11-24","close":26.9259},{"date":"2025-11-25","close":26.9163},{"date":"2025-11-26","close":26.9163},{"date":"2025-11-28","close":27.7103},{"date":"2025-12-01","close":27.102},{"date":"2025-12-02","close":26.9572},{"date":"2025-12-03","close":26.9186},{"date":"2025-12-04","close":27.3917},{"date":"2025-12-05","close":27.3917},{"date":"2025-12-08","close":27.3337},{"date":"2025-12-09","close":27.2179},{"date":"2025-12-10","close":27.411},{"date":"2025-12-11","close":27.0827},{"date":"2025-12-12","close":26.9282},{"date":"2025-12-15","close":26.7061},{"date":"2025-12-16","close":26.822},{"date":"2025-12-17","close":25.7792},{"date":"2025-12-18","close":25.7503},{"date":"2025-12-19","close":25.953},{"date":"2025-12-22","close":26.3586},{"date":"2025-12-23","close":26.291},{"date":"2025-12-24","close":26.4841},{"date":"2025-12-26","close":26.4165},{"date":"2025-12-29","close":26.3489},{"date":"2025-12-30","close":25.982},{"date":"2025-12-31","close":26.0399},{"date":"2026-01-02","close":26.9668},{"date":"2026-01-05","close":26.9765},{"date":"2026-01-06","close":27.0537},{"date":"2026-01-07","close":26.542},{"date":"2026-01-08","close":25.9337},{"date":"2026-01-09","close":26.0013},{"date":"2026-01-12","close":26.4937},{"date":"2026-01-13","close":27.5751},{"date":"2026-01-14","close":27.1117},{"date":"2026-01-15","close":27.0344},{"date":"2026-01-16","close":27.2275},{"date":"2026-01-20","close":26.7158},{"date":"2026-01-21","close":27.0923},{"date":"2026-01-22","close":27.1696},{"date":"2026-01-23","close":27.3723},{"date":"2026-01-26","close":27.2951},{"date":"2026-01-27","close":27.8165},{"date":"2026-01-28","close":27.9999},{"date":"2026-01-29","close":27.4689},{"date":"2026-01-30","close":28.8013},{"date":"2026-02-02","close":28.8399},{"date":"2026-02-03","close":29.2454},{"date":"2026-02-04","close":28.9172},{"date":"2026-02-05","close":28.502},{"date":"2026-02-06","close":29.4192},{"date":"2026-02-09","close":29.8537},{"date":"2026-02-10","close":29.8248},{"date":"2026-02-11","close":30.2206},{"date":"2026-02-12","close":30.0275},{"date":"2026-02-13","close":30.6744},{"date":"2026-02-17","close":30.9254},{"date":"2026-02-18","close":30.211},{"date":"2026-02-19","close":30.3848},{"date":"2026-02-20","close":30.742},{"date":"2026-02-23","close":30.7613},{"date":"2026-02-24","close":30.993},{"date":"2026-02-25","close":31.0606},{"date":"2026-02-26","close":31.2827},{"date":"2026-02-27","close":31.0625},{"date":"2026-03-02","close":30.9453},{"date":"2026-03-03","close":30.1535},{"date":"2026-03-04","close":29.7137},{"date":"2026-03-05","close":29.5964},{"date":"2026-03-06","close":29.5573},{"date":"2026-03-09","close":29.4009},{"date":"2026-03-10","close":30.0265},{"date":"2026-03-11","close":30.3979},{"date":"2026-03-12","close":30.1242},{"date":"2026-03-13","close":29.4889},{"date":"2026-03-16","close":29.9581},{"date":"2026-03-17","close":30.4859},{"date":"2026-03-18","close":30.955},{"date":"2026-03-19","close":31.1505},{"date":"2026-03-20","close":30.134},{"date":"2026-03-23","close":29.9385},{"date":"2026-03-24","close":30.5934},{"date":"2026-03-25","close":31.0625},{"date":"2026-03-26","close":30.7107},{"date":"2026-03-27","close":31.0234},{"date":"2026-03-30","close":31.0332},{"date":"2026-03-31","close":31.9031},{"date":"2026-04-01","close":32.3332},{"date":"2026-04-02","close":32.8219},{"date":"2026-04-06","close":32.6655},{"date":"2026-04-07","close":32.0791},{"date":"2026-04-08","close":33.4866},{"date":"2026-04-09","close":33.2129},{"date":"2026-04-10","close":33.8775},{"date":"2026-04-13","close":33.5941},{"date":"2026-04-14","close":34.0535},{"date":"2026-04-15","close":34.5813},{"date":"2026-04-16","close":33.8971},{"date":"2026-04-17","close":33.8091},{"date":"2026-04-20","close":33.8678},{"date":"2026-04-21","close":31.6392},{"date":"2026-04-22","close":32.4994},{"date":"2026-04-23","close":33.1347},{"date":"2026-04-24","close":33.4181},{"date":"2026-04-27","close":33.0565},{"date":"2026-04-28","close":32.4798},{"date":"2026-04-29","close":31.3558},{"date":"2026-04-30","close":32.3625},{"date":"2026-05-01","close":32.5971},{"date":"2026-05-04","close":32.0009},{"date":"2026-05-05","close":32.9197},{"date":"2026-05-06","close":33.7114},{"date":"2026-05-07","close":33.7602},{"date":"2026-05-08","close":33.2617},{"date":"2026-05-11","close":33.6527},{"date":"2026-05-12","close":33.5257},{"date":"2026-05-13","close":33.6918},{"date":"2026-05-14","close":33.3302},{"date":"2026-05-15","close":33.5941},{"date":"2026-05-18","close":33.5941},{"date":"2026-05-19","close":33.2715},{"date":"2026-05-20","close":33.9655},{"date":"2026-05-21","close":34.5519},{"date":"2026-05-22","close":34.7181},{"date":"2026-05-26","close":36.1061},{"date":"2026-05-27","close":35.6955},{"date":"2026-05-28","close":36.4677},{"date":"2026-05-29","close":36.6358},{"date":"2026-06-01","close":36.4086},{"date":"2026-06-02","close":36.4778},{"date":"2026-06-03","close":36.0728},{"date":"2026-06-04","close":36.1716},{"date":"2026-06-05","close":36.0728},{"date":"2026-06-08","close":36.0926},{"date":"2026-06-09","close":36.0135},{"date":"2026-06-10","close":34.8381},{"date":"2026-06-11","close":34.9468},{"date":"2026-06-12","close":33.8997},{"date":"2026-06-15","close":34.2059},{"date":"2026-06-16","close":33.8602},{"date":"2026-06-17","close":33.8207},{"date":"2026-06-18","close":34.8085},{"date":"2026-06-22","close":35.3023},{"date":"2026-06-23","close":35.006},{"date":"2026-06-24","close":34.8875},{"date":"2026-06-25","close":34.7986},{"date":"2026-06-26","close":34.8381},{"date":"2026-06-29","close":34.4726},{"date":"2026-06-30","close":34.3047},{"date":"2026-07-01","close":33.9491},{"date":"2026-07-02","close":33.4651},{"date":"2026-07-06","close":33.3762},{"date":"2026-07-07","close":32.5268},{"date":"2026-07-08","close":32.9712},{"date":"2026-07-09","close":32.5761},{"date":"2026-07-10","close":31.9341},{"date":"2026-07-13","close":31.4699},{"date":"2026-07-14","close":31.7168},{"date":"2026-07-15","close":32.1218},{"date":"2026-07-16","close":31.4106},{"date":"2026-07-17","close":31.3711},{"date":"2026-07-20","close":31.6575},{"date":"2026-07-21","close":31.7859},{"date":"2026-07-22","close":31.8057},{"date":"2026-07-23","close":32.665},{"date":"2026-07-24","close":32.7144},{"date":"2026-07-27","close":31.7366},{"date":"2026-07-28","close":31.5983},{"date":"2026-07-29","close":31.2624},{"date":"2026-07-30","close":32.2601},{"date":"2026-07-31","close":32.4576},{"date":"2026-08-03","close":33.2676},{"date":"2026-08-04","close":32.6354},{"date":"2026-08-05","close":32.2996},{"date":"2026-08-06","close":32.3292},{"date":"2026-08-07","close":32.7935},{"date":"2026-08-10","close":32.2601},{"date":"2026-08-11","close":33.8108},{"date":"2026-08-12","close":33.9886},{"date":"2026-08-13","close":34.7986},{"date":"2026-08-14","close":34.3245},{"date":"2026-08-17","close":34.0183},{"date":"2026-08-18","close":32.3984},{"date":"2026-08-19","close":33.1095},{"date":"2026-08-20","close":32.5169},{"date":"2026-08-21","close":32.3687},{"date":"2026-08-24","close":31.9539},{"date":"2026-08-25","close":32.4082},{"date":"2026-08-26","close":32.0921},{"date":"2026-08-27","close":32.0921},{"date":"2026-08-28","close":31.3415},{"date":"2026-08-31","close":31.62},{"date":"2026-09-01","close":31.27},{"date":"2026-09-02","close":31.03},{"date":"2026-09-03","close":31.1},{"date":"2026-09-04","close":31.41},{"date":"2026-09-08","close":32.13},{"date":"2026-09-09","close":31.2},{"date":"2026-09-10","close":30.51},{"date":"2026-09-11","close":30.39},{"date":"2026-09-14","close":29.43},{"date":"2026-09-15","close":28.81},{"date":"2026-09-16","close":29.09},{"date":"2026-09-17","close":29.66},{"date":"2026-09-18","close":29.83},{"date":"2026-09-21","close":29.72},{"date":"2026-09-22","close":29.78},{"date":"2026-09-23","close":29.08},{"date":"2026-09-24","close":28.27},{"date":"2026-09-25","close":28.35},{"date":"2026-09-28","close":27.87},{"date":"2026-09-29","close":28.0},{"date":"2026-09-30","close":28.14},{"date":"2026-10-01","close":28.42},{"date":"2026-10-02","close":28.35},{"date":"2026-10-05","close":28.22},{"date":"2026-10-06","close":29.42},{"date":"2026-10-07","close":29.43},{"date":"2026-10-08","close":29.29},{"date":"2026-10-09","close":29.53},{"date":"2026-10-12","close":29.09},{"date":"2026-10-13","close":28.64},{"date":"2026-10-14","close":27.9},{"date":"2026-10-15","close":28.65},{"date":"2026-10-16","close":28.4},{"date":"2026-10-19","close":28.15},{"date":"2026-10-20","close":28.23},{"date":"2026-10-21","close":29.17},{"date":"2026-10-22","close":28.91}],"chart_data":[{"date":"2024-10-23","open":26.35,"high":26.8,"low":25.8,"close":26.02,"volume":772226,"rsi_14":56.01,"sma_20":27.34,"sma_60":25.75,"sma_120":25.97},{"date":"2024-10-24","open":25.91,"high":26.31,"low":25.44,"close":25.92,"volume":561556,"rsi_14":52.93,"sma_20":27.33,"sma_60":25.81,"sma_120":25.99},{"date":"2024-10-25","open":25.92,"high":26.28,"low":25.82,"close":25.88,"volume":271171,"rsi_14":58.7,"sma_20":27.3,"sma_60":25.87,"sma_120":25.99},{"date":"2024-10-28","open":26.18,"high":26.27,"low":25.33,"close":25.41,"volume":310051,"rsi_14":57.76,"sma_20":27.25,"sma_60":25.92,"sma_120":26.0},{"date":"2024-10-29","open":25.29,"high":25.41,"low":24.08,"close":24.31,"volume":498345,"rsi_14":48.62,"sma_20":27.14,"sma_60":25.97,"sma_120":25.99},{"date":"2024-10-30","open":24.31,"high":24.52,"low":23.96,"close":24.09,"volume":422736,"rsi_14":50.46,"sma_20":27.04,"sma_60":25.99,"sma_120":25.98},{"date":"2024-10-31","open":24.09,"high":24.2,"low":23.63,"close":23.96,"volume":341674,"rsi_14":48.29,"sma_20":26.98,"sma_60":26.01,"sma_120":25.96},{"date":"2024-11-01","open":23.95,"high":23.98,"low":23.3,"close":23.54,"volume":517560,"rsi_14":44.57,"sma_20":26.87,"sma_60":26.02,"sma_120":25.94},{"date":"2024-11-04","open":23.4,"high":24.65,"low":23.36,"close":24.6,"volume":535378,"rsi_14":52.83,"sma_20":26.86,"sma_60":26.05,"sma_120":25.94},{"date":"2024-11-05","open":24.64,"high":25.17,"low":24.49,"close":25.06,"volume":225762,"rsi_14":38.64,"sma_20":26.9,"sma_60":26.09,"sma_120":25.93},{"date":"2024-11-06","open":23.89,"high":24.05,"low":22.69,"close":23.54,"volume":1373692,"rsi_14":33.08,"sma_20":26.84,"sma_60":26.11,"sma_120":25.91},{"date":"2024-11-07","open":23.54,"high":24.66,"low":23.54,"close":24.48,"volume":488048,"rsi_14":37.43,"sma_20":26.87,"sma_60":26.14,"sma_120":25.89},{"date":"2024-11-08","open":23.51,"high":25.21,"low":23.51,"close":24.67,"volume":319960,"rsi_14":34.81,"sma_20":26.89,"sma_60":26.17,"sma_120":25.88},{"date":"2024-11-11","open":24.51,"high":25.01,"low":24.13,"close":24.19,"volume":304920,"rsi_14":35.46,"sma_20":26.88,"sma_60":26.19,"sma_120":25.87},{"date":"2024-11-12","open":23.74,"high":24.36,"low":23.54,"close":23.62,"volume":463761,"rsi_14":34.39,"sma_20":26.86,"sma_60":26.21,"sma_120":25.84},{"date":"2024-11-13","open":23.79,"high":24.26,"low":23.54,"close":23.62,"volume":368031,"rsi_14":34.81,"sma_20":26.7,"sma_60":26.23,"sma_120":25.82},{"date":"2024-11-14","open":23.62,"high":23.9,"low":23.55,"close":23.64,"volume":471157,"rsi_14":35.19,"sma_20":26.57,"sma_60":26.26,"sma_120":25.79},{"date":"2024-11-15","open":23.64,"high":23.79,"low":23.47,"close":23.51,"volume":247684,"rsi_14":36.87,"sma_20":26.42,"sma_60":26.29,"sma_120":25.77},{"date":"2024-11-18","open":23.37,"high":23.57,"low":23.1,"close":23.26,"volume":434533,"rsi_14":41.79,"sma_20":26.22,"sma_60":26.29,"sma_120":25.75},{"date":"2024-11-19","open":23.23,"high":23.66,"low":22.6,"close":23.65,"volume":640976,"rsi_14":46.57,"sma_20":26.07,"sma_60":26.3,"sma_120":25.74},{"date":"2024-11-20","open":23.51,"high":23.7,"low":23.07,"close":23.33,"volume":794585,"rsi_14":45.28,"sma_20":25.93,"sma_60":26.3,"sma_120":25.71},{"date":"2024-11-21","open":23.3,"high":23.93,"low":23.21,"close":23.84,"volume":441886,"rsi_14":52.19,"sma_20":25.82,"sma_60":26.31,"sma_120":25.69},{"date":"2024-11-22","open":24.06,"high":24.1,"low":23.42,"close":23.51,"volume":450180,"rsi_14":41.04,"sma_20":25.69,"sma_60":26.31,"sma_120":25.67},{"date":"2024-11-25","open":23.71,"high":24.19,"low":23.66,"close":24.0,"volume":440618,"rsi_14":41.4,"sma_20":25.61,"sma_60":26.33,"sma_120":25.65},{"date":"2024-11-26","open":23.83,"high":24.1,"low":23.68,"close":24.02,"volume":856611,"rsi_14":55.13,"sma_20":25.6,"sma_60":26.36,"sma_120":25.64},{"date":"2024-11-27","open":24.15,"high":24.88,"low":24.07,"close":24.6,"volume":827184,"rsi_14":51.42,"sma_20":25.63,"sma_60":26.38,"sma_120":25.63},{"date":"2024-11-29","open":24.46,"high":24.68,"low":24.15,"close":24.64,"volume":367578,"rsi_14":45.84,"sma_20":25.64,"sma_60":26.4,"sma_120":25.62},{"date":"2024-12-02","open":24.43,"high":24.54,"low":23.97,"close":24.41,"volume":469291,"rsi_14":48.75,"sma_20":25.67,"sma_60":26.43,"sma_120":25.62},{"date":"2024-12-03","open":24.28,"high":24.56,"low":24.18,"close":24.23,"volume":344660,"rsi_14":53.88,"sma_20":25.64,"sma_60":26.45,"sma_120":25.62},{"date":"2024-12-04","open":24.24,"high":24.34,"low":23.44,"close":23.81,"volume":969239,"rsi_14":48.42,"sma_20":25.55,"sma_60":26.46,"sma_120":25.62},{"date":"2024-12-05","open":23.68,"high":23.82,"low":23.18,"close":23.23,"volume":531122,"rsi_14":42.35,"sma_20":25.52,"sma_60":26.45,"sma_120":25.61},{"date":"2024-12-06","open":23.2,"high":23.23,"low":22.74,"close":22.94,"volume":689494,"rsi_14":40.88,"sma_20":25.42,"sma_60":26.41,"sma_120":25.61},{"date":"2024-12-09","open":22.93,"high":23.33,"low":22.58,"close":22.73,"volume":773268,"rsi_14":41.28,"sma_20":25.3,"sma_60":26.38,"sma_120":25.6},{"date":"2024-12-10","open":22.78,"high":22.78,"low":22.4,"close":22.5,"volume":419567,"rsi_14":34.47,"sma_20":25.19,"sma_60":26.33,"sma_120":25.59},{"date":"2024-12-11","open":22.64,"high":22.9,"low":21.9,"close":22.79,"volume":1029123,"rsi_14":40.93,"sma_20":25.13,"sma_60":26.3,"sma_120":25.58},{"date":"2024-12-12","open":23.09,"high":23.24,"low":22.33,"close":22.56,"volume":765088,"rsi_14":31.76,"sma_20":25.06,"sma_60":26.26,"sma_120":25.57},{"date":"2024-12-13","open":22.53,"high":22.56,"low":22.17,"close":22.52,"volume":381102,"rsi_14":34.1,"sma_20":24.98,"sma_60":26.21,"sma_120":25.55},{"date":"2024-12-16","open":22.4,"high":22.92,"low":22.22,"close":22.58,"volume":421889,"rsi_14":26.1,"sma_20":24.92,"sma_60":26.17,"sma_120":25.54},{"date":"2024-12-17","open":22.26,"high":22.56,"low":21.92,"close":22.26,"volume":369469,"rsi_14":23.63,"sma_20":24.85,"sma_60":26.11,"sma_120":25.52},{"date":"2024-12-18","open":22.34,"high":22.34,"low":21.33,"close":21.43,"volume":695724,"rsi_14":8.33,"sma_20":24.71,"sma_60":26.04,"sma_120":25.5},{"date":"2024-12-19","open":21.68,"high":21.77,"low":21.35,"close":21.38,"volume":603911,"rsi_14":8.85,"sma_20":24.59,"sma_60":25.95,"sma_120":25.48},{"date":"2024-12-20","open":21.21,"high":21.84,"low":21.04,"close":21.72,"volume":553862,"rsi_14":16.98,"sma_20":24.46,"sma_60":25.87,"sma_120":25.47},{"date":"2024-12-23","open":21.77,"high":21.87,"low":21.46,"close":21.86,"volume":316368,"rsi_14":20.47,"sma_20":24.36,"sma_60":25.78,"sma_120":25.45},{"date":"2024-12-24","open":21.9,"high":22.23,"low":21.64,"close":22.09,"volume":285861,"rsi_14":27.65,"sma_20":24.24,"sma_60":25.7,"sma_120":25.43},{"date":"2024-12-26","open":22.01,"high":22.22,"low":21.77,"close":21.89,"volume":274430,"rsi_14":30.6,"sma_20":24.11,"sma_60":25.62,"sma_120":25.41},{"date":"2024-12-27","open":21.79,"high":21.93,"low":21.62,"close":21.83,"volume":276822,"rsi_14":32.84,"sma_20":23.95,"sma_60":25.54,"sma_120":25.39},{"date":"2024-12-30","open":21.78,"high":21.82,"low":21.39,"close":21.72,"volume":497656,"rsi_14":33.84,"sma_20":23.79,"sma_60":25.47,"sma_120":25.36},{"date":"2024-12-31","open":21.77,"high":21.99,"low":21.53,"close":21.57,"volume":852086,"rsi_14":34.78,"sma_20":23.64,"sma_60":25.4,"sma_120":25.33},{"date":"2025-01-02","open":21.74,"high":22.14,"low":21.63,"close":21.88,"volume":466108,"rsi_14":34.98,"sma_20":23.52,"sma_60":25.34,"sma_120":25.29},{"date":"2025-01-03","open":22.0,"high":22.17,"low":21.63,"close":21.96,"volume":492055,"rsi_14":39.74,"sma_20":23.42,"sma_60":25.29,"sma_120":25.27},{"date":"2025-01-06","open":22.25,"high":22.54,"low":22.04,"close":22.52,"volume":543191,"rsi_14":50.0,"sma_20":23.38,"sma_60":25.25,"sma_120":25.26},{"date":"2025-01-07","open":22.62,"high":22.8,"low":22.12,"close":22.35,"volume":526658,"rsi_14":46.79,"sma_20":23.35,"sma_60":25.21,"sma_120":25.25},{"date":"2025-01-08","open":22.25,"high":22.41,"low":21.26,"close":21.42,"volume":724284,"rsi_14":39.95,"sma_20":23.28,"sma_60":25.16,"sma_120":25.23},{"date":"2025-01-10","open":21.19,"high":21.43,"low":20.43,"close":21.35,"volume":1609911,"rsi_14":48.75,"sma_20":23.22,"sma_60":25.1,"sma_120":25.22},{"date":"2025-01-13","open":21.2,"high":21.22,"low":20.53,"close":20.93,"volume":593544,"rsi_14":43.97,"sma_20":23.13,"sma_60":25.04,"sma_120":25.2},{"date":"2025-01-14","open":21.03,"high":21.08,"low":20.3,"close":20.35,"volume":538480,"rsi_14":32.86,"sma_20":23.01,"sma_60":24.92,"sma_120":25.17},{"date":"2025-01-15","open":20.72,"high":20.72,"low":19.75,"close":19.82,"volume":1297237,"rsi_14":26.88,"sma_20":22.87,"sma_60":24.81,"sma_120":25.14},{"date":"2025-01-16","open":19.78,"high":20.24,"low":19.53,"close":19.81,"volume":1169831,"rsi_14":22.68,"sma_20":22.72,"sma_60":24.68,"sma_120":25.11},{"date":"2025-01-17","open":19.88,"high":19.88,"low":19.46,"close":19.56,"volume":1121749,"rsi_14":22.42,"sma_20":22.58,"sma_60":24.55,"sma_120":25.08},{"date":"2025-01-21","open":19.77,"high":19.77,"low":19.23,"close":19.59,"volume":1560334,"rsi_14":23.25,"sma_20":22.48,"sma_60":24.42,"sma_120":25.05},{"date":"2025-01-22","open":19.78,"high":19.86,"low":18.86,"close":18.96,"volume":1656749,"rsi_14":20.72,"sma_20":22.35,"sma_60":24.29,"sma_120":25.02},{"date":"2025-01-23","open":19.12,"high":19.93,"low":18.93,"close":19.69,"volume":1672200,"rsi_14":32.2,"sma_20":22.24,"sma_60":24.18,"sma_120":24.99},{"date":"2025-01-24","open":20.23,"high":20.48,"low":19.86,"close":20.25,"volume":1514558,"rsi_14":35.32,"sma_20":22.16,"sma_60":24.07,"sma_120":24.97},{"date":"2025-01-27","open":20.08,"high":20.19,"low":19.47,"close":20.03,"volume":1299288,"rsi_14":33.0,"sma_20":22.05,"sma_60":23.97,"sma_120":24.95},{"date":"2025-01-28","open":20.11,"high":20.11,"low":19.32,"close":19.64,"volume":1013362,"rsi_14":23.88,"sma_20":21.93,"sma_60":23.88,"sma_120":24.92},{"date":"2025-01-29","open":19.7,"high":19.86,"low":19.35,"close":19.55,"volume":560062,"rsi_14":24.22,"sma_20":21.81,"sma_60":23.8,"sma_120":24.89},{"date":"2025-01-30","open":19.57,"high":19.9,"low":19.51,"close":19.6,"volume":964961,"rsi_14":29.94,"sma_20":21.7,"sma_60":23.71,"sma_120":24.86},{"date":"2025-01-31","open":20.14,"high":21.21,"low":19.94,"close":20.72,"volume":1684047,"rsi_14":44.43,"sma_20":21.65,"sma_60":23.66,"sma_120":24.84},{"date":"2025-02-03","open":20.4,"high":20.56,"low":19.72,"close":19.82,"volume":1794630,"rsi_14":40.9,"sma_20":21.55,"sma_60":23.57,"sma_120":24.81},{"date":"2025-02-04","open":20.12,"high":20.74,"low":19.99,"close":20.49,"volume":843222,"rsi_14":51.15,"sma_20":21.47,"sma_60":23.48,"sma_120":24.79},{"date":"2025-02-05","open":20.79,"high":21.22,"low":20.54,"close":21.09,"volume":638061,"rsi_14":60.15,"sma_20":21.39,"sma_60":23.43,"sma_120":24.77},{"date":"2025-02-06","open":21.28,"high":21.51,"low":21.02,"close":21.44,"volume":562483,"rsi_14":62.36,"sma_20":21.34,"sma_60":23.37,"sma_120":24.76},{"date":"2025-02-07","open":21.66,"high":21.9,"low":21.11,"close":21.24,"volume":680290,"rsi_14":62.9,"sma_20":21.34,"sma_60":23.31,"sma_120":24.74},{"date":"2025-02-10","open":21.41,"high":21.45,"low":20.96,"close":20.98,"volume":710849,"rsi_14":60.28,"sma_20":21.32,"sma_60":23.24,"sma_120":24.72},{"date":"2025-02-11","open":20.9,"high":20.99,"low":20.7,"close":20.86,"volume":308174,"rsi_14":65.2,"sma_20":21.31,"sma_60":23.19,"sma_120":24.7},{"date":"2025-02-12","open":20.76,"high":21.22,"low":20.59,"close":21.03,"volume":478390,"rsi_14":61.79,"sma_20":21.35,"sma_60":23.14,"sma_120":24.69},{"date":"2025-02-13","open":21.19,"high":21.44,"low":21.11,"close":21.2,"volume":394023,"rsi_14":59.0,"sma_20":21.42,"sma_60":23.09,"sma_120":24.67},{"date":"2025-02-14","open":21.36,"high":21.65,"low":21.12,"close":21.23,"volume":764971,"rsi_14":61.74,"sma_20":21.5,"sma_60":23.04,"sma_120":24.67},{"date":"2025-02-18","open":21.43,"high":21.83,"low":21.17,"close":21.73,"volume":708805,"rsi_14":69.98,"sma_20":21.61,"sma_60":23.01,"sma_120":24.65},{"date":"2025-02-19","open":21.86,"high":22.11,"low":21.71,"close":22.03,"volume":562810,"rsi_14":72.82,"sma_20":21.74,"sma_60":22.98,"sma_120":24.64},{"date":"2025-02-20","open":22.17,"high":22.34,"low":21.94,"close":22.32,"volume":526802,"rsi_14":74.0,"sma_20":21.92,"sma_60":22.95,"sma_120":24.63},{"date":"2025-02-21","open":22.33,"high":22.47,"low":22.15,"close":22.19,"volume":528787,"rsi_14":65.66,"sma_20":22.05,"sma_60":22.92,"sma_120":24.61},{"date":"2025-02-24","open":22.37,"high":22.37,"low":21.53,"close":21.53,"volume":565090,"rsi_14":69.15,"sma_20":22.12,"sma_60":22.88,"sma_120":24.59},{"date":"2025-02-25","open":21.67,"high":22.06,"low":21.45,"close":21.88,"volume":742149,"rsi_14":66.74,"sma_20":22.21,"sma_60":22.84,"sma_120":24.58},{"date":"2025-02-26","open":22.18,"high":22.34,"low":21.91,"close":22.12,"volume":630334,"rsi_14":63.66,"sma_20":22.35,"sma_60":22.8,"sma_120":24.58},{"date":"2025-02-27","open":22.08,"high":22.13,"low":21.6,"close":21.63,"volume":666761,"rsi_14":52.42,"sma_20":22.46,"sma_60":22.74,"sma_120":24.56},{"date":"2025-02-28","open":21.59,"high":21.77,"low":21.27,"close":21.66,"volume":589258,"rsi_14":50.82,"sma_20":22.55,"sma_60":22.68,"sma_120":24.54},{"date":"2025-03-03","open":21.77,"high":21.87,"low":20.75,"close":20.86,"volume":720759,"rsi_14":45.02,"sma_20":22.54,"sma_60":22.61,"sma_120":24.52},{"date":"2025-03-04","open":20.55,"high":21.26,"low":20.43,"close":20.93,"volume":929063,"rsi_14":46.96,"sma_20":22.58,"sma_60":22.55,"sma_120":24.5},{"date":"2025-03-05","open":20.91,"high":21.56,"low":20.9,"close":21.46,"volume":356067,"rsi_14":50.78,"sma_20":22.61,"sma_60":22.5,"sma_120":24.48},{"date":"2025-03-06","open":21.27,"high":21.38,"low":20.94,"close":21.11,"volume":536672,"rsi_14":45.68,"sma_20":22.59,"sma_60":22.46,"sma_120":24.45},{"date":"2025-03-07","open":20.95,"high":21.72,"low":20.95,"close":21.66,"volume":489934,"rsi_14":50.68,"sma_20":22.59,"sma_60":22.43,"sma_120":24.42},{"date":"2025-03-10","open":21.46,"high":22.33,"low":21.43,"close":22.22,"volume":1533625,"rsi_14":51.1,"sma_20":22.62,"sma_60":22.41,"sma_120":24.4},{"date":"2025-03-11","open":22.22,"high":22.57,"low":21.81,"close":21.99,"volume":531959,"rsi_14":46.4,"sma_20":22.65,"sma_60":22.4,"sma_120":24.37},{"date":"2025-03-12","open":22.14,"high":22.63,"low":21.89,"close":22.33,"volume":454934,"rsi_14":46.77,"sma_20":22.71,"sma_60":22.38,"sma_120":24.34},{"date":"2025-03-13","open":22.33,"high":22.77,"low":21.91,"close":21.95,"volume":330067,"rsi_14":44.86,"sma_20":22.74,"sma_60":22.37,"sma_120":24.31},{"date":"2025-03-14","open":22.0,"high":22.23,"low":21.79,"close":21.89,"volume":490714,"rsi_14":50.09,"sma_20":22.76,"sma_60":22.35,"sma_120":24.28},{"date":"2025-03-17","open":21.94,"high":22.25,"low":21.87,"close":22.03,"volume":407319,"rsi_14":47.91,"sma_20":22.78,"sma_60":22.33,"sma_120":24.25},{"date":"2025-03-18","open":21.95,"high":22.6,"low":21.95,"close":22.31,"volume":359884,"rsi_14":48.2,"sma_20":22.79,"sma_60":22.33,"sma_120":24.22},{"date":"2025-03-19","open":22.25,"high":22.54,"low":22.19,"close":22.46,"volume":591302,"rsi_14":54.97,"sma_20":22.79,"sma_60":22.34,"sma_120":24.19},{"date":"2025-03-20","open":22.34,"high":22.96,"low":22.27,"close":22.76,"volume":539314,"rsi_14":61.63,"sma_20":22.8,"sma_60":22.36,"sma_120":24.15},{"date":"2025-03-21","open":22.71,"high":22.9,"low":22.58,"close":22.8,"volume":548900,"rsi_14":74.45,"sma_20":22.81,"sma_60":22.37,"sma_120":24.12},{"date":"2025-03-24","open":22.86,"high":23.25,"low":22.64,"close":22.68,"volume":409563,"rsi_14":71.88,"sma_20":22.85,"sma_60":22.38,"sma_120":24.08},{"date":"2025-03-25","open":22.83,"high":22.83,"low":22.34,"close":22.5,"volume":386024,"rsi_14":64.21,"sma_20":22.87,"sma_60":22.38,"sma_120":24.04},{"date":"2025-03-26","open":22.42,"high":22.55,"low":21.53,"close":21.72,"volume":768058,"rsi_14":57.41,"sma_20":22.83,"sma_60":22.37,"sma_120":23.99},{"date":"2025-03-27","open":21.9,"high":21.9,"low":21.35,"close":21.56,"volume":802567,"rsi_14":48.57,"sma_20":22.8,"sma_60":22.36,"sma_120":23.95},{"date":"2025-03-28","open":21.75,"high":21.91,"low":21.41,"close":21.41,"volume":1095939,"rsi_14":37.72,"sma_20":22.79,"sma_60":22.35,"sma_120":23.91},{"date":"2025-03-31","open":21.26,"high":21.48,"low":21.03,"close":21.33,"volume":682810,"rsi_14":39.45,"sma_20":22.81,"sma_60":22.33,"sma_120":23.87},{"date":"2025-04-01","open":21.44,"high":21.82,"low":21.19,"close":21.65,"volume":1057166,"rsi_14":39.26,"sma_20":22.85,"sma_60":22.32,"sma_120":23.83},{"date":"2025-04-02","open":21.62,"high":21.91,"low":21.31,"close":21.72,"volume":606221,"rsi_14":45.92,"sma_20":22.87,"sma_60":22.31,"sma_120":23.8},{"date":"2025-04-03","open":21.48,"high":22.19,"low":21.48,"close":21.61,"volume":1318738,"rsi_14":45.15,"sma_20":22.89,"sma_60":22.29,"sma_120":23.77},{"date":"2025-04-04","open":21.17,"high":21.44,"low":19.71,"close":19.79,"volume":1158467,"rsi_14":25.47,"sma_20":22.79,"sma_60":22.24,"sma_120":23.73},{"date":"2025-04-07","open":19.25,"high":20.37,"low":18.56,"close":19.74,"volume":1708132,"rsi_14":20.4,"sma_20":22.66,"sma_60":22.21,"sma_120":23.68},{"date":"2025-04-08","open":20.58,"high":20.58,"low":19.07,"close":19.4,"volume":1638833,"rsi_14":16.17,"sma_20":22.53,"sma_60":22.17,"sma_120":23.63},{"date":"2025-04-09","open":19.18,"high":21.1,"low":18.76,"close":20.97,"volume":1236197,"rsi_14":34.55,"sma_20":22.46,"sma_60":22.16,"sma_120":23.6},{"date":"2025-04-10","open":20.55,"high":20.83,"low":20.13,"close":20.56,"volume":651792,"rsi_14":31.88,"sma_20":22.39,"sma_60":22.16,"sma_120":23.54},{"date":"2025-04-11","open":20.7,"high":20.71,"low":20.26,"close":20.55,"volume":437789,"rsi_14":32.38,"sma_20":22.32,"sma_60":22.17,"sma_120":23.49},{"date":"2025-04-14","open":20.78,"high":21.06,"low":20.66,"close":20.77,"volume":571816,"rsi_14":35.8,"sma_20":22.25,"sma_60":22.18,"sma_120":23.43},{"date":"2025-04-15","open":20.62,"high":20.93,"low":20.4,"close":20.42,"volume":395337,"rsi_14":38.54,"sma_20":22.15,"sma_60":22.19,"sma_120":23.37},{"date":"2025-04-16","open":20.42,"high":20.53,"low":20.05,"close":20.23,"volume":378385,"rsi_14":38.34,"sma_20":22.04,"sma_60":22.19,"sma_120":23.31},{"date":"2025-04-17","open":20.31,"high":20.93,"low":20.31,"close":20.76,"volume":393542,"rsi_14":44.62,"sma_20":21.93,"sma_60":22.22,"sma_120":23.25},{"date":"2025-04-21","open":20.69,"high":20.75,"low":20.35,"close":20.7,"volume":364817,"rsi_14":44.83,"sma_20":21.82,"sma_60":22.23,"sma_120":23.2},{"date":"2025-04-22","open":20.93,"high":21.44,"low":20.78,"close":21.16,"volume":442928,"rsi_14":46.03,"sma_20":21.75,"sma_60":22.24,"sma_120":23.15},{"date":"2025-04-23","open":21.49,"high":21.74,"low":21.17,"close":21.27,"volume":454269,"rsi_14":46.37,"sma_20":21.68,"sma_60":22.25,"sma_120":23.11},{"date":"2025-04-24","open":21.42,"high":21.69,"low":21.37,"close":21.51,"volume":224295,"rsi_14":49.17,"sma_20":21.67,"sma_60":22.28,"sma_120":23.08},{"date":"2025-04-25","open":21.51,"high":21.79,"low":21.42,"close":21.72,"volume":198536,"rsi_14":70.39,"sma_20":21.68,"sma_60":22.31,"sma_120":23.05},{"date":"2025-04-28","open":21.8,"high":22.4,"low":21.69,"close":22.34,"volume":944135,"rsi_14":74.46,"sma_20":21.73,"sma_60":22.35,"sma_120":23.03},{"date":"2025-04-29","open":22.35,"high":22.6,"low":22.11,"close":22.35,"volume":524547,"rsi_14":79.58,"sma_20":21.78,"sma_60":22.38,"sma_120":23.02},{"date":"2025-04-30","open":22.22,"high":22.34,"low":21.8,"close":22.17,"volume":469894,"rsi_14":66.67,"sma_20":21.81,"sma_60":22.41,"sma_120":22.99},{"date":"2025-05-01","open":22.4,"high":22.61,"low":22.1,"close":22.32,"volume":573563,"rsi_14":76.15,"sma_20":21.84,"sma_60":22.44,"sma_120":22.96},{"date":"2025-05-02","open":21.95,"high":22.7,"low":21.65,"close":21.97,"volume":473099,"rsi_14":69.37,"sma_20":21.86,"sma_60":22.45,"sma_120":22.94},{"date":"2025-05-05","open":21.92,"high":22.02,"low":21.33,"close":21.47,"volume":257882,"rsi_14":58.88,"sma_20":21.95,"sma_60":22.44,"sma_120":22.91},{"date":"2025-05-06","open":21.41,"high":21.84,"low":21.41,"close":21.53,"volume":310621,"rsi_14":65.09,"sma_20":22.04,"sma_60":22.44,"sma_120":22.87},{"date":"2025-05-07","open":21.45,"high":21.77,"low":21.43,"close":21.58,"volume":341481,"rsi_14":69.13,"sma_20":22.15,"sma_60":22.44,"sma_120":22.84},{"date":"2025-05-08","open":21.72,"high":22.04,"low":21.53,"close":21.85,"volume":625393,"rsi_14":66.76,"sma_20":22.2,"sma_60":22.46,"sma_120":22.82},{"date":"2025-05-09","open":21.97,"high":22.39,"low":21.87,"close":22.36,"volume":485498,"rsi_14":72.35,"sma_20":22.29,"sma_60":22.47,"sma_120":22.81},{"date":"2025-05-12","open":22.59,"high":22.75,"low":22.18,"close":22.52,"volume":652011,"rsi_14":69.86,"sma_20":22.39,"sma_60":22.49,"sma_120":22.79},{"date":"2025-05-13","open":22.61,"high":23.09,"low":22.47,"close":23.08,"volume":570895,"rsi_14":73.38,"sma_20":22.51,"sma_60":22.52,"sma_120":22.78},{"date":"2025-05-14","open":23.08,"high":23.08,"low":22.59,"close":22.75,"volume":462404,"rsi_14":65.69,"sma_20":22.63,"sma_60":22.53,"sma_120":22.77},{"date":"2025-05-15","open":22.67,"high":23.23,"low":22.65,"close":23.21,"volume":617374,"rsi_14":67.73,"sma_20":22.79,"sma_60":22.54,"sma_120":22.76},{"date":"2025-05-16","open":23.34,"high":23.57,"low":23.19,"close":23.57,"volume":724353,"rsi_14":65.61,"sma_20":22.93,"sma_60":22.56,"sma_120":22.76},{"date":"2025-05-19","open":23.34,"high":23.9,"low":23.23,"close":23.82,"volume":433400,"rsi_14":67.51,"sma_20":23.1,"sma_60":22.58,"sma_120":22.75},{"date":"2025-05-20","open":23.77,"high":23.82,"low":23.23,"close":23.36,"volume":361433,"rsi_14":63.28,"sma_20":23.21,"sma_60":22.6,"sma_120":22.74},{"date":"2025-05-21","open":23.34,"high":23.4,"low":23.04,"close":23.08,"volume":368804,"rsi_14":58.28,"sma_20":23.3,"sma_60":22.62,"sma_120":22.73},{"date":"2025-05-22","open":22.49,"high":22.69,"low":21.79,"close":22.01,"volume":724446,"rsi_14":50.36,"sma_20":23.33,"sma_60":22.61,"sma_120":22.7},{"date":"2025-05-23","open":22.07,"high":22.69,"low":21.98,"close":22.67,"volume":346702,"rsi_14":60.98,"sma_20":23.38,"sma_60":22.62,"sma_120":22.68},{"date":"2025-05-27","open":23.03,"high":23.22,"low":22.69,"close":22.97,"volume":391648,"rsi_14":62.63,"sma_20":23.41,"sma_60":22.64,"sma_120":22.66},{"date":"2025-05-28","open":23.1,"high":23.36,"low":22.92,"close":23.09,"volume":551444,"rsi_14":63.06,"sma_20":23.45,"sma_60":22.68,"sma_120":22.65},{"date":"2025-05-29","open":23.15,"high":23.28,"low":23.01,"close":23.1,"volume":418330,"rsi_14":61.26,"sma_20":23.5,"sma_60":22.72,"sma_120":22.63},{"date":"2025-05-30","open":23.02,"high":23.38,"low":23.02,"close":23.29,"volume":424933,"rsi_14":55.49,"sma_20":23.53,"sma_60":22.75,"sma_120":22.62},{"date":"2025-06-02","open":23.35,"high":23.41,"low":22.99,"close":23.18,"volume":282411,"rsi_14":52.91,"sma_20":23.58,"sma_60":22.77,"sma_120":22.62},{"date":"2025-06-03","open":23.18,"high":24.23,"low":23.13,"close":24.09,"volume":701941,"rsi_14":55.81,"sma_20":23.69,"sma_60":22.81,"sma_120":22.62},{"date":"2025-06-04","open":24.32,"high":24.43,"low":23.29,"close":23.35,"volume":474448,"rsi_14":52.05,"sma_20":23.77,"sma_60":22.82,"sma_120":22.62},{"date":"2025-06-05","open":23.41,"high":23.46,"low":23.15,"close":23.31,"volume":372730,"rsi_14":47.61,"sma_20":23.84,"sma_60":22.84,"sma_120":22.62},{"date":"2025-06-06","open":23.34,"high":23.57,"low":23.26,"close":23.42,"volume":272445,"rsi_14":45.08,"sma_20":23.9,"sma_60":22.85,"sma_120":22.62},{"date":"2025-06-09","open":23.95,"high":25.34,"low":23.95,"close":25.22,"volume":1773271,"rsi_14":57.53,"sma_20":24.03,"sma_60":22.9,"sma_120":22.63},{"date":"2025-06-10","open":25.27,"high":25.8,"low":25.16,"close":25.69,"volume":1476354,"rsi_14":64.42,"sma_20":24.17,"sma_60":22.96,"sma_120":22.65},{"date":"2025-06-11","open":25.8,"high":25.92,"low":25.33,"close":25.34,"volume":875682,"rsi_14":63.78,"sma_20":24.27,"sma_60":23.01,"sma_120":22.67},{"date":"2025-06-12","open":25.23,"high":25.77,"low":25.18,"close":25.47,"volume":455297,"rsi_14":76.28,"sma_20":24.39,"sma_60":23.06,"sma_120":22.69},{"date":"2025-06-13","open":25.42,"high":25.61,"low":25.21,"close":25.6,"volume":636037,"rsi_14":73.87,"sma_20":24.5,"sma_60":23.11,"sma_120":22.72},{"date":"2025-06-16","open":25.85,"high":26.07,"low":25.63,"close":25.82,"volume":524316,"rsi_14":73.43,"sma_20":24.59,"sma_60":23.15,"sma_120":22.75},{"date":"2025-06-17","open":25.81,"high":25.81,"low":25.18,"close":25.3,"volume":475050,"rsi_14":66.21,"sma_20":24.65,"sma_60":23.19,"sma_120":22.78},{"date":"2025-06-18","open":25.42,"high":25.42,"low":24.84,"close":24.88,"volume":471538,"rsi_14":61.6,"sma_20":24.71,"sma_60":23.22,"sma_120":22.8},{"date":"2025-06-20","open":25.02,"high":25.1,"low":24.32,"close":24.44,"volume":609961,"rsi_14":58.96,"sma_20":24.76,"sma_60":23.25,"sma_120":22.81},{"date":"2025-06-23","open":24.35,"high":24.99,"low":24.35,"close":24.64,"volume":858813,"rsi_14":61.33,"sma_20":24.87,"sma_60":23.29,"sma_120":22.83},{"date":"2025-06-24","open":24.75,"high":25.29,"low":24.63,"close":24.99,"volume":644656,"rsi_14":57.62,"sma_20":24.97,"sma_60":23.35,"sma_120":22.85},{"date":"2025-06-25","open":25.01,"high":25.01,"low":24.58,"close":24.81,"volume":329065,"rsi_14":63.62,"sma_20":25.05,"sma_60":23.4,"sma_120":22.87},{"date":"2025-06-26","open":24.94,"high":25.09,"low":24.77,"close":25.04,"volume":262359,"rsi_14":65.61,"sma_20":25.13,"sma_60":23.45,"sma_120":22.89},{"date":"2025-06-27","open":25.01,"high":25.39,"low":24.87,"close":25.02,"volume":352351,"rsi_14":64.7,"sma_20":25.21,"sma_60":23.51,"sma_120":22.92},{"date":"2025-06-30","open":24.72,"high":25.1,"low":24.46,"close":24.94,"volume":549696,"rsi_14":46.21,"sma_20":25.3,"sma_60":23.56,"sma_120":22.93},{"date":"2025-07-01","open":24.93,"high":25.27,"low":24.88,"close":25.06,"volume":229315,"rsi_14":40.8,"sma_20":25.39,"sma_60":23.61,"sma_120":22.95},{"date":"2025-07-02","open":25.02,"high":25.59,"low":24.97,"close":25.44,"volume":361878,"rsi_14":51.43,"sma_20":25.46,"sma_60":23.7,"sma_120":22.97},{"date":"2025-07-03","open":25.55,"high":26.13,"low":25.45,"close":26.04,"volume":215195,"rsi_14":57.29,"sma_20":25.6,"sma_60":23.8,"sma_120":23.0},{"date":"2025-07-07","open":26.0,"high":26.16,"low":25.74,"close":25.93,"volume":524800,"rsi_14":54.29,"sma_20":25.73,"sma_60":23.91,"sma_120":23.04},{"date":"2025-07-08","open":25.9,"high":25.96,"low":25.02,"close":25.31,"volume":490454,"rsi_14":44.06,"sma_20":25.83,"sma_60":23.98,"sma_120":23.07},{"date":"2025-07-09","open":25.48,"high":25.62,"low":25.22,"close":25.43,"volume":450520,"rsi_14":51.64,"sma_20":25.84,"sma_60":24.05,"sma_120":23.11},{"date":"2025-07-10","open":25.27,"high":25.32,"low":24.79,"close":24.97,"volume":684365,"rsi_14":51.12,"sma_20":25.8,"sma_60":24.12,"sma_120":23.14},{"date":"2025-07-11","open":24.88,"high":24.99,"low":24.72,"close":24.8,"volume":238107,"rsi_14":54.96,"sma_20":25.78,"sma_60":24.19,"sma_120":23.18},{"date":"2025-07-14","open":24.78,"high":25.11,"low":24.76,"close":25.01,"volume":272059,"rsi_14":54.96,"sma_20":25.75,"sma_60":24.26,"sma_120":23.22},{"date":"2025-07-15","open":25.71,"high":26.85,"low":25.43,"close":26.57,"volume":875649,"rsi_14":66.27,"sma_20":25.8,"sma_60":24.36,"sma_120":23.28},{"date":"2025-07-16","open":26.69,"high":26.72,"low":25.71,"close":26.11,"volume":695585,"rsi_14":62.62,"sma_20":25.82,"sma_60":24.45,"sma_120":23.33},{"date":"2025-07-17","open":26.2,"high":26.36,"low":25.93,"close":26.25,"volume":238549,"rsi_14":61.9,"sma_20":25.86,"sma_60":24.54,"sma_120":23.38},{"date":"2025-07-18","open":26.19,"high":26.82,"low":26.19,"close":26.59,"volume":556390,"rsi_14":64.55,"sma_20":25.95,"sma_60":24.62,"sma_120":23.43},{"date":"2025-07-21","open":26.59,"high":27.06,"low":26.53,"close":26.72,"volume":533770,"rsi_14":66.43,"sma_20":26.07,"sma_60":24.71,"sma_120":23.48},{"date":"2025-07-22","open":26.98,"high":27.08,"low":26.44,"close":26.74,"volume":413979,"rsi_14":65.81,"sma_20":26.18,"sma_60":24.79,"sma_120":23.54},{"date":"2025-07-23","open":26.9,"high":27.24,"low":26.83,"close":26.96,"volume":410333,"rsi_14":64.77,"sma_20":26.28,"sma_60":24.88,"sma_120":23.6},{"date":"2025-07-24","open":26.98,"high":27.08,"low":26.64,"close":26.78,"volume":298816,"rsi_14":57.85,"sma_20":26.38,"sma_60":24.95,"sma_120":23.65},{"date":"2025-07-25","open":26.79,"high":26.79,"low":26.44,"close":26.63,"volume":195383,"rsi_14":57.26,"sma_20":26.46,"sma_60":25.01,"sma_120":23.7},{"date":"2025-07-28","open":26.78,"high":26.92,"low":26.35,"close":26.79,"volume":410874,"rsi_14":67.19,"sma_20":26.55,"sma_60":25.09,"sma_120":23.75},{"date":"2025-07-29","open":25.37,"high":25.7,"low":25.17,"close":25.32,"volume":260123,"rsi_14":60.0,"sma_20":26.62,"sma_60":25.15,"sma_120":23.79},{"date":"2025-07-30","open":25.34,"high":25.63,"low":25.01,"close":25.41,"volume":385404,"rsi_14":67.28,"sma_20":26.69,"sma_60":25.22,"sma_120":23.83},{"date":"2025-07-31","open":25.05,"high":25.94,"low":25.05,"close":25.88,"volume":703968,"rsi_14":73.19,"sma_20":26.77,"sma_60":25.31,"sma_120":23.87},{"date":"2025-08-01","open":25.41,"high":25.67,"low":24.14,"close":24.26,"volume":546533,"rsi_14":52.01,"sma_20":26.73,"sma_60":25.37,"sma_120":23.9},{"date":"2025-08-04","open":25.36,"high":25.36,"low":24.42,"close":24.68,"volume":248524,"rsi_14":40.99,"sma_20":26.72,"sma_60":25.43,"sma_120":23.94},{"date":"2025-08-05","open":24.91,"high":24.94,"low":24.34,"close":24.41,"volume":242123,"rsi_14":42.59,"sma_20":26.72,"sma_60":25.48,"sma_120":23.97},{"date":"2025-08-06","open":24.49,"high":24.7,"low":23.94,"close":24.17,"volume":363656,"rsi_14":38.76,"sma_20":26.71,"sma_60":25.53,"sma_120":24.0},{"date":"2025-08-07","open":24.38,"high":24.65,"low":23.81,"close":23.91,"volume":350734,"rsi_14":32.18,"sma_20":26.7,"sma_60":25.56,"sma_120":24.02},{"date":"2025-08-08","open":23.94,"high":24.24,"low":23.24,"close":23.38,"volume":566359,"rsi_14":27.15,"sma_20":26.68,"sma_60":25.57,"sma_120":24.04},{"date":"2025-08-11","open":23.48,"high":23.56,"low":23.13,"close":23.23,"volume":455423,"rsi_14":25.96,"sma_20":26.64,"sma_60":25.59,"sma_120":24.06},{"date":"2025-08-12","open":23.31,"high":23.33,"low":23.06,"close":23.21,"volume":513560,"rsi_14":22.77,"sma_20":26.51,"sma_60":25.6,"sma_120":24.07},{"date":"2025-08-13","open":23.27,"high":23.43,"low":23.04,"close":23.3,"volume":577231,"rsi_14":25.05,"sma_20":26.42,"sma_60":25.61,"sma_120":24.08},{"date":"2025-08-14","open":23.15,"high":23.22,"low":22.67,"close":22.84,"volume":647990,"rsi_14":23.55,"sma_20":26.29,"sma_60":25.6,"sma_120":24.09},{"date":"2025-08-15","open":22.73,"high":23.3,"low":22.69,"close":23.1,"volume":683749,"rsi_14":24.91,"sma_20":26.16,"sma_60":25.61,"sma_120":24.1},{"date":"2025-08-18","open":23.15,"high":23.72,"low":23.15,"close":23.36,"volume":802388,"rsi_14":30.83,"sma_20":26.04,"sma_60":25.62,"sma_120":24.12},{"date":"2025-08-19","open":23.51,"high":23.53,"low":23.3,"close":23.4,"volume":557852,"rsi_14":30.19,"sma_20":25.91,"sma_60":25.66,"sma_120":24.13},{"date":"2025-08-20","open":23.48,"high":23.58,"low":23.14,"close":23.23,"volume":525862,"rsi_14":22.24,"sma_20":25.77,"sma_60":25.67,"sma_120":24.15},{"date":"2025-08-21","open":23.22,"high":23.55,"low":23.13,"close":23.27,"volume":414189,"rsi_14":34.41,"sma_20":25.64,"sma_60":25.69,"sma_120":24.17},{"date":"2025-08-22","open":23.45,"high":24.07,"low":23.35,"close":23.86,"volume":388118,"rsi_14":37.88,"sma_20":25.55,"sma_60":25.71,"sma_120":24.2},{"date":"2025-08-25","open":23.78,"high":23.92,"low":23.48,"close":23.57,"volume":304763,"rsi_14":37.57,"sma_20":25.43,"sma_60":25.73,"sma_120":24.23},{"date":"2025-08-26","open":23.74,"high":23.92,"low":23.54,"close":23.92,"volume":288212,"rsi_14":46.38,"sma_20":25.36,"sma_60":25.76,"sma_120":24.25},{"date":"2025-08-27","open":23.93,"high":24.07,"low":23.78,"close":23.9,"volume":215813,"rsi_14":49.86,"sma_20":25.28,"sma_60":25.79,"sma_120":24.28},{"date":"2025-08-28","open":24.0,"high":24.41,"low":23.84,"close":24.32,"volume":543666,"rsi_14":64.88,"sma_20":25.19,"sma_60":25.81,"sma_120":24.31},{"date":"2025-08-29","open":24.42,"high":24.48,"low":24.02,"close":24.19,"volume":478853,"rsi_14":58.76,"sma_20":25.17,"sma_60":25.83,"sma_120":24.33},{"date":"2025-09-02","open":23.88,"high":23.94,"low":23.59,"close":23.84,"volume":342241,"rsi_14":53.69,"sma_20":25.11,"sma_60":25.85,"sma_120":24.35},{"date":"2025-09-03","open":23.83,"high":23.83,"low":23.42,"close":23.5,"volume":480943,"rsi_14":48.26,"sma_20":25.04,"sma_60":25.86,"sma_120":24.36},{"date":"2025-09-04","open":23.41,"high":23.83,"low":23.33,"close":23.8,"volume":587020,"rsi_14":57.87,"sma_20":25.0,"sma_60":25.85,"sma_120":24.38},{"date":"2025-09-05","open":23.75,"high":23.87,"low":23.45,"close":23.71,"volume":220578,"rsi_14":53.67,"sma_20":24.98,"sma_60":25.83,"sma_120":24.39},{"date":"2025-09-08","open":23.76,"high":23.94,"low":23.54,"close":23.85,"volume":218666,"rsi_14":51.97,"sma_20":24.98,"sma_60":25.81,"sma_120":24.41},{"date":"2025-09-09","open":23.94,"high":24.21,"low":23.9,"close":24.02,"volume":404892,"rsi_14":53.67,"sma_20":25.01,"sma_60":25.8,"sma_120":24.43},{"date":"2025-09-10","open":24.13,"high":24.3,"low":23.91,"close":23.96,"volume":238040,"rsi_14":55.35,"sma_20":25.03,"sma_60":25.78,"sma_120":24.44},{"date":"2025-09-11","open":24.0,"high":24.3,"low":23.86,"close":23.89,"volume":467108,"rsi_14":53.75,"sma_20":25.04,"sma_60":25.76,"sma_120":24.46},{"date":"2025-09-12","open":23.82,"high":24.18,"low":23.74,"close":24.13,"volume":400807,"rsi_14":48.86,"sma_20":25.09,"sma_60":25.75,"sma_120":24.47},{"date":"2025-09-15","open":24.18,"high":24.6,"low":24.16,"close":24.59,"volume":415820,"rsi_14":59.67,"sma_20":25.15,"sma_60":25.75,"sma_120":24.49},{"date":"2025-09-16","open":24.58,"high":24.74,"low":24.42,"close":24.43,"volume":278710,"rsi_14":52.45,"sma_20":25.19,"sma_60":25.76,"sma_120":24.51},{"date":"2025-09-17","open":24.48,"high":24.62,"low":24.04,"close":24.18,"volume":192902,"rsi_14":49.06,"sma_20":25.21,"sma_60":25.77,"sma_120":24.53},{"date":"2025-09-18","open":24.23,"high":24.72,"low":24.23,"close":24.43,"volume":418909,"rsi_14":46.31,"sma_20":25.26,"sma_60":25.77,"sma_120":24.56},{"date":"2025-09-19","open":24.43,"high":24.65,"low":23.75,"close":23.77,"volume":621621,"rsi_14":44.05,"sma_20":25.26,"sma_60":25.76,"sma_120":24.58},{"date":"2025-09-22","open":23.83,"high":24.27,"low":23.64,"close":24.19,"volume":544885,"rsi_14":54.91,"sma_20":25.26,"sma_60":25.76,"sma_120":24.61},{"date":"2025-09-23","open":24.3,"high":24.3,"low":23.95,"close":24.04,"volume":400479,"rsi_14":57.82,"sma_20":25.27,"sma_60":25.75,"sma_120":24.63},{"date":"2025-09-24","open":23.92,"high":24.51,"low":23.92,"close":24.33,"volume":466974,"rsi_14":57.82,"sma_20":25.27,"sma_60":25.75,"sma_120":24.65},{"date":"2025-09-25","open":24.1,"high":24.63,"low":24.01,"close":24.32,"volume":1016609,"rsi_14":59.14,"sma_20":25.28,"sma_60":25.75,"sma_120":24.68},{"date":"2025-09-26","open":24.3,"high":24.91,"low":24.3,"close":24.71,"volume":495850,"rsi_14":61.97,"sma_20":25.28,"sma_60":25.75,"sma_120":24.72},{"date":"2025-09-29","open":24.77,"high":25.06,"low":24.63,"close":24.98,"volume":801941,"rsi_14":63.05,"sma_20":25.32,"sma_60":25.74,"sma_120":24.77},{"date":"2025-09-30","open":24.96,"high":25.09,"low":24.52,"close":24.58,"volume":513935,"rsi_14":57.68,"sma_20":25.36,"sma_60":25.73,"sma_120":24.82},{"date":"2025-10-01","open":24.61,"high":25.57,"low":24.6,"close":25.45,"volume":1090096,"rsi_14":66.21,"sma_20":25.46,"sma_60":25.74,"sma_120":24.86},{"date":"2025-10-02","open":25.48,"high":25.62,"low":25.23,"close":25.25,"volume":1086442,"rsi_14":61.68,"sma_20":25.54,"sma_60":25.75,"sma_120":24.9},{"date":"2025-10-03","open":25.14,"high":25.72,"low":25.1,"close":25.28,"volume":661430,"rsi_14":57.89,"sma_20":25.62,"sma_60":25.77,"sma_120":24.94},{"date":"2025-10-06","open":25.45,"high":26.14,"low":25.45,"close":26.12,"volume":970426,"rsi_14":66.79,"sma_20":25.74,"sma_60":25.8,"sma_120":24.99},{"date":"2025-10-07","open":26.03,"high":26.63,"low":26.0,"close":26.54,"volume":705907,"rsi_14":72.71,"sma_20":25.87,"sma_60":25.84,"sma_120":25.05},{"date":"2025-10-08","open":26.5,"high":26.91,"low":26.32,"close":26.62,"volume":1051823,"rsi_14":71.78,"sma_20":26.01,"sma_60":25.85,"sma_120":25.11},{"date":"2025-10-09","open":26.62,"high":26.76,"low":25.74,"close":25.97,"volume":657084,"rsi_14":71.92,"sma_20":26.12,"sma_60":25.86,"sma_120":25.15},{"date":"2025-10-10","open":26.11,"high":26.21,"low":25.06,"close":25.06,"volume":1007859,"rsi_14":57.86,"sma_20":26.17,"sma_60":25.85,"sma_120":25.19},{"date":"2025-10-13","open":25.45,"high":26.5,"low":25.35,"close":26.5,"volume":472390,"rsi_14":68.07,"sma_20":26.27,"sma_60":25.86,"sma_120":25.24},{"date":"2025-10-14","open":25.79,"high":26.08,"low":25.49,"close":25.59,"volume":1345897,"rsi_14":58.48,"sma_20":26.33,"sma_60":25.85,"sma_120":25.28},{"date":"2025-10-15","open":25.99,"high":26.86,"low":25.73,"close":26.7,"volume":935671,"rsi_14":63.94,"sma_20":26.46,"sma_60":25.86,"sma_120":25.33},{"date":"2025-10-16","open":26.74,"high":27.52,"low":26.74,"close":27.37,"volume":873427,"rsi_14":65.15,"sma_20":26.62,"sma_60":25.88,"sma_120":25.38},{"date":"2025-10-17","open":27.32,"high":27.35,"low":26.94,"close":27.18,"volume":667172,"rsi_14":62.62,"sma_20":26.79,"sma_60":25.9,"sma_120":25.42},{"date":"2025-10-20","open":27.19,"high":27.88,"low":27.09,"close":27.65,"volume":587167,"rsi_14":67.46,"sma_20":26.98,"sma_60":25.93,"sma_120":25.47},{"date":"2025-10-21","open":27.69,"high":27.72,"low":26.94,"close":27.12,"volume":456965,"rsi_14":59.86,"sma_20":27.14,"sma_60":25.95,"sma_120":25.52},{"date":"2025-10-22","open":27.02,"high":27.36,"low":26.74,"close":27.0,"volume":334472,"rsi_14":60.48,"sma_20":27.28,"sma_60":25.97,"sma_120":25.56},{"date":"2025-10-23","open":27.15,"high":27.39,"low":27.07,"close":27.27,"volume":260599,"rsi_14":61.57,"sma_20":27.43,"sma_60":26.0,"sma_120":25.61},{"date":"2025-10-24","open":27.26,"high":27.95,"low":27.17,"close":27.92,"volume":544539,"rsi_14":60.7,"sma_20":27.6,"sma_60":26.02,"sma_120":25.67},{"date":"2025-10-27","open":27.86,"high":28.61,"low":27.86,"close":28.51,"volume":757801,"rsi_14":61.44,"sma_20":27.79,"sma_60":26.09,"sma_120":25.73},{"date":"2025-10-28","open":29.93,"high":31.19,"low":29.79,"close":29.97,"volume":1990140,"rsi_14":66.79,"sma_20":28.07,"sma_60":26.18,"sma_120":25.8},{"date":"2025-10-29","open":30.26,"high":30.26,"low":29.08,"close":29.29,"volume":653583,"rsi_14":66.6,"sma_20":28.27,"sma_60":26.26,"sma_120":25.87},{"date":"2025-10-30","open":29.31,"high":29.4,"low":28.66,"close":28.75,"volume":406641,"rsi_14":69.18,"sma_20":28.45,"sma_60":26.33,"sma_120":25.93},{"date":"2025-10-31","open":28.91,"high":29.28,"low":28.59,"close":29.11,"volume":645698,"rsi_14":65.29,"sma_20":28.65,"sma_60":26.42,"sma_120":25.99},{"date":"2025-11-03","open":29.5,"high":30.21,"low":28.96,"close":30.04,"volume":667762,"rsi_14":75.97,"sma_20":28.86,"sma_60":26.53,"sma_120":26.05},{"date":"2025-11-04","open":29.4,"high":29.99,"low":29.16,"close":29.8,"volume":541810,"rsi_14":70.17,"sma_20":29.03,"sma_60":26.64,"sma_120":26.11},{"date":"2025-11-05","open":30.0,"high":30.17,"low":28.67,"close":28.94,"volume":623061,"rsi_14":59.9,"sma_20":29.15,"sma_60":26.73,"sma_120":26.17},{"date":"2025-11-06","open":29.1,"high":29.72,"low":28.61,"close":29.55,"volume":508957,"rsi_14":64.22,"sma_20":29.34,"sma_60":26.83,"sma_120":26.22},{"date":"2025-11-07","open":29.1,"high":29.74,"low":29.04,"close":29.66,"volume":552474,"rsi_14":62.63,"sma_20":29.58,"sma_60":26.95,"sma_120":26.27},{"date":"2025-11-10","open":29.79,"high":30.26,"low":29.66,"close":29.69,"volume":538607,"rsi_14":67.26,"sma_20":29.75,"sma_60":27.06,"sma_120":26.33},{"date":"2025-11-11","open":28.02,"high":28.12,"low":27.76,"close":28.0,"volume":2281316,"rsi_14":55.54,"sma_20":29.88,"sma_60":27.13,"sma_120":26.38},{"date":"2025-11-12","open":27.97,"high":28.02,"low":27.85,"close":27.87,"volume":999144,"rsi_14":53.38,"sma_20":29.94,"sma_60":27.2,"sma_120":26.43},{"date":"2025-11-13","open":27.78,"high":27.87,"low":27.41,"close":27.64,"volume":932846,"rsi_14":48.37,"sma_20":29.95,"sma_60":27.27,"sma_120":26.47},{"date":"2025-11-14","open":27.23,"high":27.82,"low":27.17,"close":27.52,"volume":1607230,"rsi_14":43.81,"sma_20":29.97,"sma_60":27.34,"sma_120":26.52},{"date":"2025-11-17","open":27.45,"high":27.86,"low":27.31,"close":27.54,"volume":1254985,"rsi_14":31.49,"sma_20":29.96,"sma_60":27.4,"sma_120":26.56},{"date":"2025-11-18","open":27.33,"high":27.51,"low":27.1,"close":27.25,"volume":1320197,"rsi_14":33.49,"sma_20":29.97,"sma_60":27.46,"sma_120":26.6},{"date":"2025-11-19","open":27.43,"high":27.55,"low":27.06,"close":27.24,"volume":1510071,"rsi_14":36.66,"sma_20":29.98,"sma_60":27.51,"sma_120":26.63},{"date":"2025-11-20","open":27.51,"high":27.84,"low":27.17,"close":27.18,"volume":1343090,"rsi_14":31.96,"sma_20":29.98,"sma_60":27.56,"sma_120":26.68},{"date":"2025-11-21","open":27.3,"high":27.49,"low":26.9,"close":27.15,"volume":1443899,"rsi_14":17.38,"sma_20":29.94,"sma_60":27.61,"sma_120":26.71},{"date":"2025-11-24","open":27.16,"high":27.47,"low":26.85,"close":26.93,"volume":1986180,"rsi_14":17.46,"sma_20":29.85,"sma_60":27.65,"sma_120":26.74},{"date":"2025-11-25","open":26.77,"high":27.26,"low":26.73,"close":26.92,"volume":2177717,"rsi_14":21.66,"sma_20":29.69,"sma_60":27.71,"sma_120":26.78},{"date":"2025-11-26","open":26.89,"high":27.2,"low":26.8,"close":26.92,"volume":1877711,"rsi_14":5.48,"sma_20":29.57,"sma_60":27.77,"sma_120":26.82},{"date":"2025-11-28","open":27.61,"high":27.79,"low":27.29,"close":27.71,"volume":476807,"rsi_14":14.83,"sma_20":29.5,"sma_60":27.83,"sma_120":26.84},{"date":"2025-12-01","open":27.36,"high":27.41,"low":26.79,"close":27.1,"volume":576337,"rsi_14":11.88,"sma_20":29.37,"sma_60":27.88,"sma_120":26.85},{"date":"2025-12-02","open":27.16,"high":27.39,"low":26.93,"close":26.96,"volume":394510,"rsi_14":19.83,"sma_20":29.19,"sma_60":27.93,"sma_120":26.87},{"date":"2025-12-03","open":26.87,"high":27.0,"low":26.62,"close":26.92,"volume":775429,"rsi_14":20.69,"sma_20":29.02,"sma_60":27.98,"sma_120":26.89},{"date":"2025-12-04","open":26.73,"high":27.53,"low":26.73,"close":27.39,"volume":512022,"rsi_14":37.74,"sma_20":28.92,"sma_60":28.03,"sma_120":26.9},{"date":"2025-12-05","open":27.54,"high":27.62,"low":27.36,"close":27.39,"volume":345860,"rsi_14":39.75,"sma_20":28.79,"sma_60":28.08,"sma_120":26.92},{"date":"2025-12-08","open":27.59,"high":27.73,"low":26.98,"close":27.33,"volume":676687,"rsi_14":38.31,"sma_20":28.65,"sma_60":28.13,"sma_120":26.94},{"date":"2025-12-09","open":27.31,"high":27.59,"low":27.15,"close":27.22,"volume":325045,"rsi_14":41.3,"sma_20":28.5,"sma_60":28.17,"sma_120":26.96},{"date":"2025-12-10","open":27.13,"high":27.71,"low":27.08,"close":27.41,"volume":639580,"rsi_14":46.18,"sma_20":28.46,"sma_60":28.22,"sma_120":26.99},{"date":"2025-12-11","open":27.56,"high":27.6,"low":27.0,"close":27.08,"volume":620845,"rsi_14":41.52,"sma_20":28.4,"sma_60":28.26,"sma_120":27.02},{"date":"2025-12-12","open":27.38,"high":27.39,"low":26.64,"close":26.93,"volume":675734,"rsi_14":39.79,"sma_20":28.34,"sma_60":28.3,"sma_120":27.04},{"date":"2025-12-15","open":27.02,"high":27.09,"low":26.71,"close":26.71,"volume":508060,"rsi_14":39.79,"sma_20":28.28,"sma_60":28.35,"sma_120":27.05},{"date":"2025-12-16","open":26.6,"high":27.03,"low":26.6,"close":26.82,"volume":526981,"rsi_14":42.33,"sma_20":28.22,"sma_60":28.39,"sma_120":27.07},{"date":"2025-12-17","open":26.71,"high":26.99,"low":25.66,"close":25.78,"volume":1047910,"rsi_14":31.13,"sma_20":28.13,"sma_60":28.41,"sma_120":27.08},{"date":"2025-12-18","open":26.0,"high":26.3,"low":25.75,"close":25.75,"volume":644904,"rsi_14":22.19,"sma_20":28.03,"sma_60":28.43,"sma_120":27.09},{"date":"2025-12-19","open":25.39,"high":26.11,"low":25.39,"close":25.95,"volume":911659,"rsi_14":31.58,"sma_20":27.95,"sma_60":28.45,"sma_120":27.1},{"date":"2025-12-22","open":25.99,"high":26.57,"low":25.97,"close":26.36,"volume":393890,"rsi_14":41.14,"sma_20":27.89,"sma_60":28.48,"sma_120":27.11},{"date":"2025-12-23","open":25.88,"high":26.48,"low":25.88,"close":26.29,"volume":502500,"rsi_14":40.79,"sma_20":27.84,"sma_60":28.49,"sma_120":27.12},{"date":"2025-12-24","open":26.42,"high":26.55,"low":26.3,"close":26.48,"volume":141564,"rsi_14":35.49,"sma_20":27.8,"sma_60":28.52,"sma_120":27.12},{"date":"2025-12-26","open":26.27,"high":26.6,"low":26.26,"close":26.42,"volume":189369,"rsi_14":34.74,"sma_20":27.76,"sma_60":28.53,"sma_120":27.14},{"date":"2025-12-29","open":26.46,"high":26.66,"low":26.31,"close":26.35,"volume":358526,"rsi_14":34.64,"sma_20":27.69,"sma_60":28.55,"sma_120":27.15},{"date":"2025-12-30","open":26.46,"high":26.62,"low":25.94,"close":25.98,"volume":330326,"rsi_14":32.12,"sma_20":27.63,"sma_60":28.55,"sma_120":27.16},{"date":"2025-12-31","open":25.97,"high":26.2,"low":25.91,"close":26.04,"volume":300385,"rsi_14":29.36,"sma_20":27.58,"sma_60":28.55,"sma_120":27.17},{"date":"2026-01-02","open":26.32,"high":27.07,"low":26.24,"close":26.97,"volume":309726,"rsi_14":48.52,"sma_20":27.58,"sma_60":28.55,"sma_120":27.19},{"date":"2026-01-05","open":27.22,"high":27.28,"low":26.72,"close":26.98,"volume":681352,"rsi_14":50.64,"sma_20":27.56,"sma_60":28.55,"sma_120":27.2},{"date":"2026-01-06","open":26.97,"high":27.3,"low":26.67,"close":27.05,"volume":439740,"rsi_14":54.79,"sma_20":27.54,"sma_60":28.56,"sma_120":27.21},{"date":"2026-01-07","open":27.23,"high":27.76,"low":26.41,"close":26.54,"volume":549595,"rsi_14":46.52,"sma_20":27.5,"sma_60":28.58,"sma_120":27.21},{"date":"2026-01-08","open":26.53,"high":26.76,"low":25.9,"close":25.93,"volume":451548,"rsi_14":52.15,"sma_20":27.44,"sma_60":28.56,"sma_120":27.21},{"date":"2026-01-09","open":26.4,"high":26.48,"low":25.79,"close":26.0,"volume":489642,"rsi_14":53.46,"sma_20":27.36,"sma_60":28.57,"sma_120":27.21},{"date":"2026-01-12","open":25.96,"high":26.61,"low":25.96,"close":26.49,"volume":387328,"rsi_14":56.9,"sma_20":27.33,"sma_60":28.56,"sma_120":27.21},{"date":"2026-01-13","open":26.67,"high":27.67,"low":26.55,"close":27.58,"volume":927399,"rsi_14":63.24,"sma_20":27.37,"sma_60":28.55,"sma_120":27.22},{"date":"2026-01-14","open":27.52,"high":27.77,"low":27.03,"close":27.11,"volume":530458,"rsi_14":58.22,"sma_20":27.39,"sma_60":28.55,"sma_120":27.22},{"date":"2026-01-15","open":27.2,"high":27.46,"low":26.99,"close":27.03,"volume":443576,"rsi_14":55.64,"sma_20":27.4,"sma_60":28.53,"sma_120":27.23},{"date":"2026-01-16","open":26.82,"high":27.54,"low":26.82,"close":27.23,"volume":566148,"rsi_14":58.11,"sma_20":27.47,"sma_60":28.52,"sma_120":27.24},{"date":"2026-01-20","open":27.0,"high":27.06,"low":26.53,"close":26.72,"volume":361080,"rsi_14":53.37,"sma_20":27.52,"sma_60":28.51,"sma_120":27.24},{"date":"2026-01-21","open":26.81,"high":27.19,"low":26.76,"close":27.09,"volume":369594,"rsi_14":60.18,"sma_20":27.58,"sma_60":28.5,"sma_120":27.25},{"date":"2026-01-22","open":27.22,"high":27.97,"low":27.09,"close":27.17,"volume":452075,"rsi_14":60.32,"sma_20":27.63,"sma_60":28.49,"sma_120":27.25},{"date":"2026-01-23","open":27.21,"high":27.62,"low":27.05,"close":27.37,"volume":582800,"rsi_14":54.27,"sma_20":27.68,"sma_60":28.46,"sma_120":27.28},{"date":"2026-01-26","open":27.52,"high":27.66,"low":27.24,"close":27.3,"volume":414500,"rsi_14":53.31,"sma_20":27.72,"sma_60":28.41,"sma_120":27.29},{"date":"2026-01-27","open":27.32,"high":28.14,"low":27.3,"close":27.82,"volume":673000,"rsi_14":57.25,"sma_20":27.8,"sma_60":28.37,"sma_120":27.32},{"date":"2026-01-28","open":27.91,"high":28.14,"low":27.46,"close":28.0,"volume":682700,"rsi_14":64.77,"sma_20":27.88,"sma_60":28.36,"sma_120":27.34},{"date":"2026-01-29","open":27.94,"high":28.33,"low":27.47,"close":27.47,"volume":788000,"rsi_14":65.81,"sma_20":27.96,"sma_60":28.32,"sma_120":27.37},{"date":"2026-01-30","open":27.57,"high":29.46,"low":27.47,"close":28.8,"volume":1260700,"rsi_14":72.87,"sma_20":28.1,"sma_60":28.29,"sma_120":27.41},{"date":"2026-02-02","open":28.79,"high":29.45,"low":28.56,"close":28.84,"volume":576600,"rsi_14":70.7,"sma_20":28.2,"sma_60":28.27,"sma_120":27.45},{"date":"2026-02-03","open":28.77,"high":29.66,"low":28.74,"close":29.25,"volume":705200,"rsi_14":66.73,"sma_20":28.32,"sma_60":28.27,"sma_120":27.5},{"date":"2026-02-04","open":29.28,"high":29.6,"low":28.87,"close":28.92,"volume":631100,"rsi_14":68.59,"sma_20":28.41,"sma_60":28.25,"sma_120":27.54},{"date":"2026-02-05","open":28.92,"high":29.17,"low":28.32,"close":28.5,"volume":552300,"rsi_14":64.13,"sma_20":28.51,"sma_60":28.22,"sma_120":27.59},{"date":"2026-02-06","open":28.92,"high":29.42,"low":28.7,"close":29.42,"volume":346000,"rsi_14":68.52,"sma_20":28.69,"sma_60":28.21,"sma_120":27.63},{"date":"2026-02-09","open":29.45,"high":30.21,"low":29.31,"close":29.85,"volume":416923,"rsi_14":69.96,"sma_20":27.81,"sma_60":28.5,"sma_120":27.3},{"date":"2026-02-10","open":30.0,"high":30.18,"low":29.63,"close":29.82,"volume":620175,"rsi_14":69.55,"sma_20":27.98,"sma_60":28.49,"sma_120":27.34},{"date":"2026-02-11","open":29.91,"high":30.4,"low":29.11,"close":30.22,"volume":685903,"rsi_14":70.9,"sma_20":28.18,"sma_60":28.5,"sma_120":27.38},{"date":"2026-02-12","open":30.37,"high":31.0,"low":29.88,"close":30.03,"volume":889044,"rsi_14":73.91,"sma_20":28.37,"sma_60":28.52,"sma_120":27.42},{"date":"2026-02-13","open":29.94,"high":30.88,"low":29.94,"close":30.67,"volume":318754,"rsi_14":82.35,"sma_20":28.61,"sma_60":28.54,"sma_120":27.48},{"date":"2026-02-17","open":30.83,"high":31.65,"low":30.78,"close":30.93,"volume":658357,"rsi_14":82.78,"sma_20":28.87,"sma_60":28.55,"sma_120":27.54},{"date":"2026-02-18","open":30.93,"high":30.98,"low":29.91,"close":30.21,"volume":604500,"rsi_14":66.57,"sma_20":29.92,"sma_60":28.49,"sma_120":28.0},{"date":"2026-02-19","open":30.38,"high":30.43,"low":29.92,"close":30.38,"volume":468800,"rsi_14":73.09,"sma_20":30.09,"sma_60":28.54,"sma_120":28.05},{"date":"2026-02-20","open":30.28,"high":30.94,"low":30.15,"close":30.74,"volume":673825,"rsi_14":68.17,"sma_20":30.27,"sma_60":28.6,"sma_120":28.1},{"date":"2026-02-23","open":30.74,"high":31.46,"low":30.66,"close":30.76,"volume":830600,"rsi_14":68.06,"sma_20":30.45,"sma_60":28.66,"sma_120":28.16},{"date":"2026-02-24","open":30.83,"high":31.19,"low":30.49,"close":30.99,"volume":819891,"rsi_14":76.85,"sma_20":29.27,"sma_60":28.59,"sma_120":27.66},{"date":"2026-02-25","open":31.08,"high":31.39,"low":30.86,"close":31.06,"volume":417741,"rsi_14":83.01,"sma_20":29.48,"sma_60":28.61,"sma_120":27.72},{"date":"2026-02-26","open":31.0,"high":31.35,"low":30.54,"close":31.28,"volume":500527,"rsi_14":84.72,"sma_20":29.72,"sma_60":28.63,"sma_120":27.79},{"date":"2026-02-27","open":30.96,"high":31.6,"low":30.56,"close":31.06,"volume":620970,"rsi_14":76.29,"sma_20":29.97,"sma_60":28.64,"sma_120":27.85},{"date":"2026-03-02","open":30.52,"high":31.19,"low":30.35,"close":30.95,"volume":510318,"rsi_14":81.06,"sma_20":30.2,"sma_60":28.67,"sma_120":27.9},{"date":"2026-03-03","open":30.32,"high":30.53,"low":29.56,"close":30.15,"volume":810174,"rsi_14":70.54,"sma_20":30.38,"sma_60":28.7,"sma_120":27.95},{"date":"2026-03-04","open":30.18,"high":30.28,"low":29.44,"close":29.71,"volume":637071,"rsi_14":65.87,"sma_20":30.47,"sma_60":28.73,"sma_120":28.0},{"date":"2026-03-05","open":30.05,"high":30.05,"low":29.22,"close":29.6,"volume":1066088,"rsi_14":42.7,"sma_20":30.58,"sma_60":28.75,"sma_120":28.05},{"date":"2026-03-06","open":29.21,"high":29.69,"low":28.59,"close":29.56,"volume":691057,"rsi_14":43.4,"sma_20":30.69,"sma_60":28.77,"sma_120":28.09},{"date":"2026-03-09","open":28.91,"high":29.55,"low":28.66,"close":29.4,"volume":409932,"rsi_14":35.38,"sma_20":30.78,"sma_60":28.8,"sma_120":28.13},{"date":"2026-03-10","open":29.4,"high":30.06,"low":29.21,"close":30.03,"volume":760226,"rsi_14":45.94,"sma_20":30.94,"sma_60":28.83,"sma_120":28.17},{"date":"2026-03-11","open":30.03,"high":30.42,"low":29.76,"close":30.4,"volume":597763,"rsi_14":42.37,"sma_20":31.09,"sma_60":28.87,"sma_120":28.22},{"date":"2026-03-12","open":30.1,"high":30.45,"low":29.87,"close":30.12,"volume":388413,"rsi_14":36.36,"sma_20":31.22,"sma_60":28.91,"sma_120":28.26},{"date":"2026-03-13","open":30.27,"high":30.97,"low":29.17,"close":29.49,"volume":953572,"rsi_14":32.85,"sma_20":31.18,"sma_60":28.95,"sma_120":28.3},{"date":"2026-03-16","open":29.68,"high":30.22,"low":29.68,"close":29.96,"volume":456815,"rsi_14":35.63,"sma_20":31.17,"sma_60":28.99,"sma_120":28.35},{"date":"2026-03-17","open":29.96,"high":30.87,"low":29.96,"close":30.49,"volume":648326,"rsi_14":41.45,"sma_20":31.17,"sma_60":29.03,"sma_120":28.4},{"date":"2026-03-18","open":30.29,"high":31.22,"low":30.18,"close":30.96,"volume":1098429,"rsi_14":43.52,"sma_20":31.19,"sma_60":29.08,"sma_120":28.46},{"date":"2026-03-19","open":30.57,"high":31.34,"low":30.45,"close":31.15,"volume":1638123,"rsi_14":50.75,"sma_20":31.2,"sma_60":29.15,"sma_120":28.52},{"date":"2026-03-20","open":30.93,"high":31.28,"low":29.93,"close":30.13,"volume":1904544,"rsi_14":43.47,"sma_20":31.14,"sma_60":29.2,"sma_120":28.56},{"date":"2026-03-23","open":30.2,"high":30.52,"low":29.36,"close":29.94,"volume":2069615,"rsi_14":48.11,"sma_20":31.08,"sma_60":29.24,"sma_120":28.61},{"date":"2026-03-24","open":30.05,"high":31.15,"low":29.93,"close":30.59,"volume":658032,"rsi_14":57.6,"sma_20":31.04,"sma_60":29.29,"sma_120":28.66},{"date":"2026-03-25","open":31.03,"high":31.52,"low":30.83,"close":31.06,"volume":892760,"rsi_14":62.18,"sma_20":31.02,"sma_60":29.35,"sma_120":28.72},{"date":"2026-03-26","open":31.19,"high":31.29,"low":30.48,"close":30.71,"volume":915972,"rsi_14":59.01,"sma_20":30.97,"sma_60":29.4,"sma_120":28.77},{"date":"2026-03-27","open":30.66,"high":31.22,"low":30.4,"close":31.02,"volume":849584,"rsi_14":62.46,"sma_20":30.97,"sma_60":29.46,"sma_120":28.82},{"date":"2026-03-30","open":31.32,"high":31.78,"low":30.97,"close":31.03,"volume":1003824,"rsi_14":58.49,"sma_20":30.97,"sma_60":29.51,"sma_120":28.87},{"date":"2026-03-31","open":31.0,"high":32.16,"low":30.99,"close":31.9,"volume":1340564,"rsi_14":61.78,"sma_20":31.06,"sma_60":29.59,"sma_120":28.93},{"date":"2026-04-01","open":31.56,"high":32.44,"low":31.31,"close":32.33,"volume":1025305,"rsi_14":66.72,"sma_20":31.2,"sma_60":29.68,"sma_120":28.99},{"date":"2026-04-02","open":32.06,"high":33.28,"low":31.77,"close":32.82,"volume":730342,"rsi_14":75.81,"sma_20":31.36,"sma_60":29.78,"sma_120":29.06},{"date":"2026-04-06","open":32.89,"high":33.22,"low":32.55,"close":32.67,"volume":352801,"rsi_14":72.08,"sma_20":31.52,"sma_60":29.87,"sma_120":29.13},{"date":"2026-04-07","open":32.67,"high":32.8,"low":32.08,"close":32.08,"volume":378507,"rsi_14":62.93,"sma_20":31.66,"sma_60":29.97,"sma_120":29.19},{"date":"2026-04-08","open":32.53,"high":33.55,"low":32.53,"close":33.49,"volume":942208,"rsi_14":67.63,"sma_20":31.84,"sma_60":30.1,"sma_120":29.27},{"date":"2026-04-09","open":33.31,"high":33.81,"low":33.07,"close":33.21,"volume":739542,"rsi_14":64.58,"sma_20":31.98,"sma_60":30.22,"sma_120":29.34},{"date":"2026-04-10","open":33.26,"high":34.0,"low":33.26,"close":33.88,"volume":879261,"rsi_14":77.27,"sma_20":32.17,"sma_60":30.34,"sma_120":29.41},{"date":"2026-04-13","open":33.82,"high":34.33,"low":33.45,"close":33.59,"volume":712930,"rsi_14":76.37,"sma_20":32.38,"sma_60":30.46,"sma_120":29.48},{"date":"2026-04-14","open":33.87,"high":34.32,"low":33.66,"close":34.05,"volume":675654,"rsi_14":75.65,"sma_20":32.59,"sma_60":30.58,"sma_120":29.55},{"date":"2026-04-15","open":34.13,"high":34.67,"low":33.73,"close":34.58,"volume":279498,"rsi_14":75.82,"sma_20":32.8,"sma_60":30.72,"sma_120":29.62},{"date":"2026-04-16","open":35.05,"high":35.16,"low":33.65,"close":33.9,"volume":771525,"rsi_14":72.37,"sma_20":32.95,"sma_60":30.84,"sma_120":29.69},{"date":"2026-04-17","open":34.21,"high":34.21,"low":33.66,"close":33.81,"volume":483852,"rsi_14":70.5,"sma_20":33.09,"sma_60":30.97,"sma_120":29.76},{"date":"2026-04-20","open":33.74,"high":34.32,"low":33.72,"close":33.87,"volume":553813,"rsi_14":70.35,"sma_20":33.28,"sma_60":31.09,"sma_120":29.82},{"date":"2026-04-21","open":33.75,"high":33.89,"low":31.54,"close":31.64,"volume":834997,"rsi_14":48.22,"sma_20":33.36,"sma_60":31.17,"sma_120":29.86},{"date":"2026-04-22","open":31.9,"high":32.65,"low":31.9,"close":32.5,"volume":906934,"rsi_14":51.03,"sma_20":33.46,"sma_60":31.26,"sma_120":29.9},{"date":"2026-04-23","open":32.62,"high":33.36,"low":32.5,"close":33.13,"volume":568271,"rsi_14":51.65,"sma_20":33.57,"sma_60":31.36,"sma_120":29.96},{"date":"2026-04-24","open":33.11,"high":33.48,"low":32.84,"close":33.42,"volume":414725,"rsi_14":54.06,"sma_20":33.71,"sma_60":31.47,"sma_120":30.02},{"date":"2026-04-27","open":33.58,"high":33.75,"low":32.96,"close":33.06,"volume":405283,"rsi_14":55.42,"sma_20":33.81,"sma_60":31.58,"sma_120":30.07},{"date":"2026-04-28","open":33.05,"high":33.09,"low":32.47,"close":32.48,"volume":379028,"rsi_14":43.72,"sma_20":33.89,"sma_60":31.69,"sma_120":30.13},{"date":"2026-04-29","open":32.58,"high":34.09,"low":31.1,"close":31.36,"volume":4162587,"rsi_14":39.36,"sma_20":33.86,"sma_60":31.76,"sma_120":30.16},{"date":"2026-04-30","open":31.52,"high":32.61,"low":31.52,"close":32.36,"volume":1240050,"rsi_14":41.84,"sma_20":33.86,"sma_60":31.84,"sma_120":30.2},{"date":"2026-05-01","open":33.88,"high":33.88,"low":32.13,"close":32.6,"volume":1604214,"rsi_14":44.36,"sma_20":33.85,"sma_60":31.93,"sma_120":30.24},{"date":"2026-05-04","open":32.51,"high":32.61,"low":31.82,"close":32.0,"volume":1065881,"rsi_14":38.76,"sma_20":33.81,"sma_60":32.01,"sma_120":30.27},{"date":"2026-05-05","open":32.04,"high":33.16,"low":32.04,"close":32.92,"volume":1925396,"rsi_14":41.4,"sma_20":33.86,"sma_60":32.1,"sma_120":30.31},{"date":"2026-05-06","open":33.04,"high":34.12,"low":33.02,"close":33.71,"volume":1529715,"rsi_14":48.9,"sma_20":33.87,"sma_60":32.21,"sma_120":30.36},{"date":"2026-05-07","open":33.72,"high":33.8,"low":33.08,"close":33.76,"volume":1022929,"rsi_14":49.72,"sma_20":33.9,"sma_60":32.32,"sma_120":30.41},{"date":"2026-05-08","open":33.96,"high":34.06,"low":33.05,"close":33.26,"volume":518152,"rsi_14":46.88,"sma_20":33.86,"sma_60":32.42,"sma_120":30.45},{"date":"2026-05-11","open":33.32,"high":33.69,"low":33.32,"close":33.65,"volume":343985,"rsi_14":62.04,"sma_20":33.87,"sma_60":32.48,"sma_120":30.49},{"date":"2026-05-12","open":33.64,"high":33.64,"low":33.1,"close":33.53,"volume":257948,"rsi_14":56.54,"sma_20":33.84,"sma_60":32.53,"sma_120":30.51},{"date":"2026-05-13","open":33.27,"high":33.88,"low":32.86,"close":33.69,"volume":593554,"rsi_14":53.91,"sma_20":33.79,"sma_60":32.59,"sma_120":30.55},{"date":"2026-05-14","open":33.96,"high":33.96,"low":33.19,"close":33.33,"volume":551423,"rsi_14":49.39,"sma_20":33.77,"sma_60":32.64,"sma_120":30.58},{"date":"2026-05-15","open":32.81,"high":33.63,"low":32.31,"close":33.59,"volume":818303,"rsi_14":53.78,"sma_20":33.75,"sma_60":32.68,"sma_120":30.61},{"date":"2026-05-18","open":33.82,"high":33.92,"low":33.19,"close":33.59,"volume":968464,"rsi_14":58.45,"sma_20":33.74,"sma_60":32.72,"sma_120":30.63},{"date":"2026-05-19","open":33.5,"high":33.59,"low":32.89,"close":33.27,"volume":1455191,"rsi_14":66.84,"sma_20":33.83,"sma_60":32.76,"sma_120":30.66},{"date":"2026-05-20","open":33.44,"high":34.02,"low":33.28,"close":33.97,"volume":954677,"rsi_14":64.71,"sma_20":33.9,"sma_60":32.8,"sma_120":30.69},{"date":"2026-05-21","open":33.43,"high":34.79,"low":33.43,"close":34.55,"volume":1063889,"rsi_14":66.67,"sma_20":33.97,"sma_60":32.85,"sma_120":30.73},{"date":"2026-05-22","open":34.66,"high":35.16,"low":34.4,"close":34.72,"volume":1150890,"rsi_14":75.46,"sma_20":34.04,"sma_60":32.91,"sma_120":30.77},{"date":"2026-05-26","open":34.85,"high":36.25,"low":34.8,"close":36.11,"volume":1422672,"rsi_14":77.44,"sma_20":34.19,"sma_60":32.99,"sma_120":30.81},{"date":"2026-05-27","open":35.99,"high":36.36,"low":35.56,"close":35.7,"volume":505397,"rsi_14":68.41,"sma_20":34.36,"sma_60":33.07,"sma_120":30.87},{"date":"2026-05-28","open":35.78,"high":36.81,"low":35.45,"close":36.47,"volume":771644,"rsi_14":72.06,"sma_20":34.62,"sma_60":33.18,"sma_120":30.94},{"date":"2026-05-29","open":36.37,"high":36.88,"low":36.22,"close":36.64,"volume":754737,"rsi_14":75.5,"sma_20":34.82,"sma_60":33.29,"sma_120":31.01},{"date":"2026-06-01","open":36.17,"high":37.02,"low":35.75,"close":36.41,"volume":806069,"rsi_14":71.15,"sma_20":35.0,"sma_60":33.4,"sma_120":31.08},{"date":"2026-06-02","open":36.2,"high":37.29,"low":36.12,"close":36.48,"volume":563313,"rsi_14":72.88,"sma_20":35.21,"sma_60":33.51,"sma_120":31.14},{"date":"2026-06-03","open":36.38,"high":37.65,"low":35.99,"close":36.07,"volume":650419,"rsi_14":66.94,"sma_20":35.35,"sma_60":33.62,"sma_120":31.21},{"date":"2026-06-04","open":36.14,"high":36.81,"low":35.16,"close":36.17,"volume":982107,"rsi_14":72.0,"sma_20":35.45,"sma_60":33.72,"sma_120":31.28},{"date":"2026-06-05","open":36.28,"high":36.58,"low":35.57,"close":36.07,"volume":1386274,"rsi_14":69.18,"sma_20":35.55,"sma_60":33.81,"sma_120":31.34},{"date":"2026-06-08","open":36.32,"high":36.92,"low":36.0,"close":36.09,"volume":1786189,"rsi_14":69.41,"sma_20":35.68,"sma_60":33.9,"sma_120":31.41},{"date":"2026-06-09","open":36.26,"high":36.66,"low":35.62,"close":36.01,"volume":362102,"rsi_14":72.8,"sma_20":35.78,"sma_60":34.01,"sma_120":31.48},{"date":"2026-06-10","open":35.71,"high":36.21,"low":34.73,"close":34.84,"volume":879886,"rsi_14":54.47,"sma_20":35.83,"sma_60":34.09,"sma_120":31.54},{"date":"2026-06-11","open":34.74,"high":35.44,"low":34.74,"close":34.95,"volume":480988,"rsi_14":50.37,"sma_20":35.87,"sma_60":34.16,"sma_120":31.6},{"date":"2026-06-12","open":34.88,"high":35.28,"low":33.84,"close":33.9,"volume":776719,"rsi_14":40.42,"sma_20":35.88,"sma_60":34.2,"sma_120":31.64},{"date":"2026-06-15","open":33.93,"high":34.44,"low":33.66,"close":34.21,"volume":585710,"rsi_14":27.4,"sma_20":35.9,"sma_60":34.25,"sma_120":31.7},{"date":"2026-06-16","open":34.12,"high":34.53,"low":33.84,"close":33.86,"volume":373086,"rsi_14":27.72,"sma_20":35.89,"sma_60":34.3,"sma_120":31.75},{"date":"2026-06-17","open":33.88,"high":34.61,"low":33.73,"close":33.82,"volume":1004363,"rsi_14":14.17,"sma_20":35.9,"sma_60":34.36,"sma_120":31.8},{"date":"2026-06-18","open":34.03,"high":35.17,"low":34.03,"close":34.81,"volume":1172283,"rsi_14":31.62,"sma_20":35.93,"sma_60":34.43,"sma_120":31.86},{"date":"2026-06-22","open":35.02,"high":35.6,"low":34.42,"close":35.3,"volume":976189,"rsi_14":39.4,"sma_20":35.95,"sma_60":34.5,"sma_120":31.92},{"date":"2026-06-23","open":34.76,"high":35.12,"low":34.42,"close":35.01,"volume":838904,"rsi_14":36.53,"sma_20":35.94,"sma_60":34.56,"sma_120":31.98},{"date":"2026-06-24","open":35.01,"high":35.22,"low":34.41,"close":34.89,"volume":910563,"rsi_14":38.06,"sma_20":35.86,"sma_60":34.62,"sma_120":32.04},{"date":"2026-06-25","open":35.09,"high":35.72,"low":34.56,"close":34.8,"volume":792583,"rsi_14":36.53,"sma_20":35.8,"sma_60":34.68,"sma_120":32.1},{"date":"2026-06-26","open":34.74,"high":35.39,"low":34.6,"close":34.84,"volume":602301,"rsi_14":38.0,"sma_20":35.7,"sma_60":34.72,"sma_120":32.16},{"date":"2026-06-29","open":34.66,"high":35.07,"low":33.98,"close":34.47,"volume":378586,"rsi_14":35.25,"sma_20":35.59,"sma_60":34.75,"sma_120":32.22},{"date":"2026-06-30","open":34.34,"high":34.59,"low":33.83,"close":34.3,"volume":413146,"rsi_14":34.42,"sma_20":35.48,"sma_60":34.77,"sma_120":32.27},{"date":"2026-07-01","open":34.46,"high":34.57,"low":33.85,"close":33.95,"volume":221449,"rsi_14":40.92,"sma_20":35.35,"sma_60":34.79,"sma_120":32.33},{"date":"2026-07-02","open":33.8,"high":34.83,"low":32.92,"close":33.47,"volume":564593,"rsi_14":35.68,"sma_20":35.22,"sma_60":34.81,"sma_120":32.39},{"date":"2026-07-06","open":33.71,"high":33.78,"low":33.22,"close":33.38,"volume":1163442,"rsi_14":43.63,"sma_20":35.08,"sma_60":34.8,"sma_120":32.45},{"date":"2026-07-07","open":33.18,"high":33.44,"low":32.48,"close":32.53,"volume":680442,"rsi_14":32.15,"sma_20":34.9,"sma_60":34.78,"sma_120":32.5},{"date":"2026-07-08","open":32.4,"high":33.06,"low":32.26,"close":32.97,"volume":862587,"rsi_14":40.6,"sma_20":34.74,"sma_60":34.76,"sma_120":32.55},{"date":"2026-07-09","open":33.23,"high":33.43,"low":32.54,"close":32.58,"volume":664751,"rsi_14":37.76,"sma_20":34.56,"sma_60":34.74,"sma_120":32.6},{"date":"2026-07-10","open":32.63,"high":32.8,"low":31.73,"close":31.93,"volume":730617,"rsi_14":20.43,"sma_20":34.42,"sma_60":34.7,"sma_120":32.64},{"date":"2026-07-13","open":31.93,"high":31.93,"low":31.29,"close":31.47,"volume":1062091,"rsi_14":10.06,"sma_20":34.24,"sma_60":34.64,"sma_120":32.68},{"date":"2026-07-14","open":31.51,"high":32.06,"low":31.51,"close":31.72,"volume":725409,"rsi_14":15.91,"sma_20":34.13,"sma_60":34.59,"sma_120":32.72},{"date":"2026-07-15","open":31.82,"high":32.46,"low":31.77,"close":32.12,"volume":688640,"rsi_14":22.93,"sma_20":34.03,"sma_60":34.56,"sma_120":32.76},{"date":"2026-07-16","open":31.93,"high":32.11,"low":31.21,"close":31.41,"volume":646713,"rsi_14":20.1,"sma_20":33.9,"sma_60":34.51,"sma_120":32.8},{"date":"2026-07-17","open":31.23,"high":31.69,"low":31.04,"close":31.37,"volume":741037,"rsi_14":19.49,"sma_20":33.78,"sma_60":34.5,"sma_120":32.84},{"date":"2026-07-20","open":31.52,"high":32.24,"low":31.35,"close":31.66,"volume":379837,"rsi_14":24.85,"sma_20":33.62,"sma_60":34.48,"sma_120":32.87},{"date":"2026-07-21","open":31.52,"high":31.81,"low":31.26,"close":31.79,"volume":540794,"rsi_14":27.08,"sma_20":33.44,"sma_60":34.45,"sma_120":32.9},{"date":"2026-07-22","open":32.36,"high":33.6,"low":31.38,"close":31.81,"volume":4073406,"rsi_14":29.14,"sma_20":33.28,"sma_60":34.42,"sma_120":32.94},{"date":"2026-07-23","open":32.33,"high":32.74,"low":31.32,"close":32.67,"volume":2925506,"rsi_14":43.23,"sma_20":33.17,"sma_60":34.41,"sma_120":33.0},{"date":"2026-07-24","open":32.87,"high":33.29,"low":32.4,"close":32.71,"volume":701035,"rsi_14":43.83,"sma_20":33.06,"sma_60":34.41,"sma_120":33.05},{"date":"2026-07-27","open":32.75,"high":32.89,"low":31.39,"close":31.74,"volume":1177825,"rsi_14":42.96,"sma_20":32.9,"sma_60":34.41,"sma_120":33.09},{"date":"2026-07-28","open":31.78,"high":31.79,"low":31.01,"close":31.6,"volume":752193,"rsi_14":37.3,"sma_20":32.76,"sma_60":34.39,"sma_120":33.11},{"date":"2026-07-29","open":31.68,"high":31.68,"low":30.95,"close":31.26,"volume":722425,"rsi_14":37.44,"sma_20":32.6,"sma_60":34.36,"sma_120":33.14},{"date":"2026-07-30","open":31.66,"high":32.57,"low":31.65,"close":32.26,"volume":1118721,"rsi_14":52.8,"sma_20":32.52,"sma_60":34.36,"sma_120":33.18},{"date":"2026-07-31","open":33.02,"high":33.05,"low":31.92,"close":32.46,"volume":1036232,"rsi_14":58.93,"sma_20":32.47,"sma_60":34.34,"sma_120":33.22},{"date":"2026-08-03","open":32.6,"high":34.11,"low":32.2,"close":33.27,"volume":477364,"rsi_14":63.05,"sma_20":32.46,"sma_60":34.33,"sma_120":33.33},{"date":"2026-08-04","open":32.98,"high":33.54,"low":32.27,"close":32.64,"volume":1034631,"rsi_14":54.33,"sma_20":32.47,"sma_60":34.31,"sma_120":33.35},{"date":"2026-08-05","open":33.05,"high":33.05,"low":31.97,"close":32.3,"volume":1114294,"rsi_14":57.51,"sma_20":32.43,"sma_60":34.28,"sma_120":33.36},{"date":"2026-08-06","open":31.68,"high":32.96,"low":31.68,"close":32.33,"volume":1417673,"rsi_14":58.4,"sma_20":32.42,"sma_60":34.26,"sma_120":33.38},{"date":"2026-08-07","open":32.37,"high":32.8,"low":32.27,"close":32.79,"volume":665169,"rsi_14":59.37,"sma_20":32.46,"sma_60":34.24,"sma_120":33.39},{"date":"2026-08-10","open":32.31,"high":32.59,"low":32.04,"close":32.26,"volume":923172,"rsi_14":53.72,"sma_20":32.51,"sma_60":34.21,"sma_120":33.4},{"date":"2026-08-11","open":32.41,"high":33.91,"low":32.41,"close":33.81,"volume":1140220,"rsi_14":62.67,"sma_20":32.61,"sma_60":34.21,"sma_120":33.42},{"date":"2026-08-12","open":34.08,"high":34.18,"low":33.57,"close":33.99,"volume":1226933,"rsi_14":59.15,"sma_20":32.71,"sma_60":34.21,"sma_120":33.44},{"date":"2026-08-13","open":33.97,"high":34.82,"low":33.79,"close":34.8,"volume":850896},{"date":"2026-08-14","open":34.84,"high":35.12,"low":34.27,"close":34.32,"volume":736869,"rsi_14":67.28,"sma_20":33.03,"sma_60":34.24,"sma_120":33.5},{"date":"2026-08-17","open":34.32,"high":34.56,"low":33.9,"close":34.02,"volume":571773,"rsi_14":65.89,"sma_20":33.15,"sma_60":34.23,"sma_120":33.52},{"date":"2026-08-18","open":33.8,"high":34.08,"low":32.39,"close":32.4,"volume":1531110,"rsi_14":56.92,"sma_20":33.18,"sma_60":34.19,"sma_120":33.52},{"date":"2026-08-19","open":32.85,"high":33.29,"low":32.64,"close":33.11,"volume":775679,"rsi_14":54.91,"sma_20":33.24,"sma_60":34.16,"sma_120":33.53},{"date":"2026-08-20","open":33.03,"high":33.39,"low":32.42,"close":32.52,"volume":868901,"rsi_14":50.33,"sma_20":33.24,"sma_60":34.09,"sma_120":33.54},{"date":"2026-08-21","open":32.8,"high":33.04,"low":32.32,"close":32.37,"volume":490227,"rsi_14":44.64,"sma_20":33.22,"sma_60":34.03,"sma_120":33.55},{"date":"2026-08-24","open":32.4,"high":32.4,"low":31.59,"close":31.95,"volume":443427,"rsi_14":45.88,"sma_20":33.23,"sma_60":33.94,"sma_120":33.56},{"date":"2026-08-25","open":31.95,"high":32.67,"low":31.95,"close":32.41,"volume":433647},{"date":"2026-08-26","open":32.25,"high":32.69,"low":31.96,"close":32.09,"volume":325483,"rsi_14":48.62,"sma_20":33.31,"sma_60":33.8,"sma_120":33.6},{"date":"2026-08-27","open":32.36,"high":32.6,"low":31.66,"close":32.09,"volume":562867,"rsi_14":45.68,"sma_20":33.3,"sma_60":33.72,"sma_120":33.62},{"date":"2026-08-28","open":32.08,"high":32.23,"low":31.29,"close":31.34,"volume":510699,"rsi_14":44.48,"sma_20":33.25,"sma_60":33.65,"sma_120":33.63},{"date":"2026-08-31","open":31.45,"high":31.75,"low":31.13,"close":31.62,"volume":554336,"rsi_14":31.28,"sma_20":33.14,"sma_60":33.56,"sma_120":33.64},{"date":"2026-09-01","open":31.5,"high":31.62,"low":30.73,"close":31.27,"volume":851607},{"date":"2026-09-02","open":31.23,"high":31.53,"low":30.91,"close":31.03,"volume":961773,"rsi_14":17.93,"sma_20":32.97,"sma_60":33.38,"sma_120":33.64},{"date":"2026-09-03","open":31.54,"high":31.54,"low":30.53,"close":31.1,"volume":1193396,"rsi_14":20.33,"sma_20":32.89,"sma_60":33.29,"sma_120":33.65},{"date":"2026-09-04","open":31.24,"high":31.45,"low":31.12,"close":31.41,"volume":717157,"rsi_14":25.37,"sma_20":32.8,"sma_60":33.23,"sma_120":33.66},{"date":"2026-09-08","open":31.46,"high":32.63,"low":31.36,"close":32.13,"volume":1144517},{"date":"2026-09-09","open":32.06,"high":32.24,"low":31.2,"close":31.2,"volume":1488173,"rsi_14":28.84,"sma_20":32.63,"sma_60":33.12,"sma_120":33.66},{"date":"2026-09-10","open":30.91,"high":31.08,"low":30.5,"close":30.51,"volume":1844024,"rsi_14":28.21,"sma_20":32.43,"sma_60":33.05,"sma_120":33.65},{"date":"2026-09-11","open":30.82,"high":30.83,"low":30.12,"close":30.39,"volume":1131590,"rsi_14":28.36,"sma_20":32.19,"sma_60":32.99,"sma_120":33.65},{"date":"2026-09-14","open":30.0,"high":30.09,"low":29.26,"close":29.43,"volume":1696148,"rsi_14":25.89,"sma_20":31.92,"sma_60":32.91,"sma_120":33.64},{"date":"2026-09-15","open":29.56,"high":29.67,"low":28.77,"close":28.81,"volume":731227,"rsi_14":17.71,"sma_20":31.64,"sma_60":32.8,"sma_120":33.62},{"date":"2026-09-16","open":29.09,"high":29.34,"low":28.77,"close":29.09,"volume":1251034,"rsi_14":22.53,"sma_20":31.45,"sma_60":32.69,"sma_120":33.59},{"date":"2026-09-17","open":29.38,"high":29.82,"low":29.31,"close":29.66,"volume":512331,"rsi_14":28.87,"sma_20":31.26,"sma_60":32.59,"sma_120":33.58},{"date":"2026-09-18","open":29.81,"high":30.34,"low":29.17,"close":29.83,"volume":2075613,"rsi_14":34.47,"sma_20":31.11,"sma_60":32.5,"sma_120":33.56},{"date":"2026-09-21","open":30.0,"high":30.1,"low":29.58,"close":29.72,"volume":1295203,"rsi_14":34.53,"sma_20":30.95,"sma_60":32.41,"sma_120":33.55},{"date":"2026-09-22","open":29.67,"high":30.2,"low":29.63,"close":29.78,"volume":982548,"rsi_14":37.26,"sma_20":30.82,"sma_60":32.32,"sma_120":33.52},{"date":"2026-09-23","open":29.69,"high":29.78,"low":29.05,"close":29.08,"volume":882842},{"date":"2026-09-24","open":29.0,"high":29.15,"low":27.96,"close":28.27,"volume":1318628,"rsi_14":29.89,"sma_20":30.43,"sma_60":32.11,"sma_120":33.44},{"date":"2026-09-25","open":28.24,"high":28.72,"low":28.24,"close":28.35,"volume":716378,"rsi_14":27.57,"sma_20":30.22,"sma_60":32.01,"sma_120":33.4},{"date":"2026-09-28","open":28.04,"high":28.3,"low":27.5,"close":27.87,"volume":712157,"rsi_14":17.62,"sma_20":30.03,"sma_60":31.91,"sma_120":33.36},{"date":"2026-09-29","open":27.76,"high":28.02,"low":27.45,"close":28.0,"volume":796941,"rsi_14":22.32,"sma_20":29.85,"sma_60":31.82,"sma_120":33.31},{"date":"2026-09-30","open":28.15,"high":28.39,"low":27.79,"close":28.14,"volume":1074470},{"date":"2026-10-01","open":28.06,"high":28.71,"low":27.98,"close":28.42,"volume":1530171,"rsi_14":31.85,"sma_20":29.56,"sma_60":31.66,"sma_120":33.21},{"date":"2026-10-02","open":28.75,"high":29.05,"low":28.26,"close":28.35,"volume":981970,"rsi_14":38.0,"sma_20":29.42,"sma_60":31.58,"sma_120":33.16},{"date":"2026-10-05","open":28.44,"high":28.49,"low":28.01,"close":28.22,"volume":948201},{"date":"2026-10-06","open":28.44,"high":29.44,"low":28.34,"close":29.42,"volume":1742248,"rsi_14":53.35,"sma_20":29.13,"sma_60":31.47,"sma_120":33.05},{"date":"2026-10-07","open":29.36,"high":29.49,"low":28.93,"close":29.43,"volume":1217019,"rsi_14":47.43,"sma_20":29.04,"sma_60":31.42,"sma_120":33.01},{"date":"2026-10-08","open":29.43,"high":29.43,"low":28.9,"close":29.29,"volume":945519,"rsi_14":43.38,"sma_20":28.98,"sma_60":31.37,"sma_120":32.96},{"date":"2026-10-09","open":29.2,"high":29.76,"low":29.11,"close":29.53,"volume":569278,"rsi_14":47.87,"sma_20":28.93,"sma_60":31.33,"sma_120":32.92},{"date":"2026-10-12","open":29.53,"high":29.53,"low":28.96,"close":29.09,"volume":794985,"rsi_14":42.93,"sma_20":28.92,"sma_60":31.29,"sma_120":32.9},{"date":"2026-10-13","open":29.17,"high":29.48,"low":28.18,"close":28.64,"volume":1662395,"rsi_14":45.32,"sma_20":28.91,"sma_60":31.23,"sma_120":32.86},{"date":"2026-10-14","open":28.39,"high":28.5,"low":27.77,"close":27.9,"volume":967322,"rsi_14":45.81,"sma_20":28.85,"sma_60":31.16,"sma_120":32.81},{"date":"2026-10-15","open":27.91,"high":28.74,"low":27.78,"close":28.65,"volume":1081762,"rsi_14":52.84,"sma_20":28.8,"sma_60":31.1,"sma_120":32.76},{"date":"2026-10-16","open":28.65,"high":28.89,"low":28.3,"close":28.4,"volume":802008,"rsi_14":55.44,"sma_20":28.73,"sma_60":31.02,"sma_120":32.72},{"date":"2026-10-19","open":28.45,"high":28.6,"low":28.02,"close":28.15,"volume":956914,"rsi_14":51.37,"sma_20":28.65,"sma_60":30.94,"sma_120":32.67},{"date":"2026-10-20","open":28.09,"high":28.62,"low":28.02,"close":28.23,"volume":712995,"rsi_14":50.8,"sma_20":28.57,"sma_60":30.88,"sma_120":32.64},{"date":"2026-10-21","open":28.5,"high":29.7,"low":28.5,"close":29.17,"volume":2289532,"rsi_14":56.63,"sma_20":28.58,"sma_60":30.83,"sma_120":32.61},{"date":"2026-10-22","open":29.03,"high":29.04,"low":28.62,"close":28.91,"volume":1492022,"rsi_14":54.76,"sma_20":28.61,"sma_60":30.78,"sma_120":32.57},{"date":"2026-10-23","open":28.91,"high":28.91,"low":28.49,"close":28.49,"volume":0,"rsi_14":54.76,"sma_20":28.61,"sma_60":30.78,"sma_120":32.57}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.27,"ttm_eps":null,"close":26.3162},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.7,"ttm_eps":null,"close":21.5735},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.75,"ttm_eps":null,"close":21.3252},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.1,"ttm_eps":null,"close":24.9366},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.18,"ttm_eps":null,"close":24.5812},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":4.35,"ttm_eps":null,"close":26.0399},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":5.81,"ttm_eps":null,"close":31.9031},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":6.01,"ttm_eps":null,"close":34.3047}],"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":"Brookfield Renewable Partners LP","phase":"above-fold","symbol_resolved":true}